585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,184100,153825447300,196800,196800,196800,196800,0
|
|
20230728,184000,153825447300,196800,196800,196800,196800,0
|
|
20230728,183900,153825447300,196800,196800,196800,196800,0
|
|
20230728,183800,153825447300,196800,196800,196800,196800,0
|
|
20230728,183700,153825447300,196800,196800,196800,196800,0
|
|
20230728,183600,153825447300,196800,196800,196800,196800,0
|
|
20230728,183500,153825447300,196800,196800,196800,196800,0
|
|
20230728,183400,153825447300,196800,196800,196800,196800,0
|
|
20230728,183300,153825447300,196800,196800,196800,196800,0
|
|
20230728,183200,153825447300,196800,196800,196800,196800,0
|
|
20230728,183100,153825447300,196800,196800,196800,196800,0
|
|
20230728,183000,153825447300,196800,196800,196800,196800,0
|
|
20230728,182900,153825447300,196800,196800,196800,196800,0
|
|
20230728,182800,153825447300,196800,196800,196800,196800,0
|
|
20230728,182700,153825447300,196800,196800,196800,196800,0
|
|
20230728,182600,153825447300,196800,196800,196800,196800,0
|
|
20230728,182500,153825447300,196800,196800,196800,196800,0
|
|
20230728,182400,153825447300,196800,196800,196800,196800,0
|
|
20230728,182300,153825447300,196800,196800,196800,196800,0
|
|
20230728,182200,153825447300,196800,196800,196800,196800,0
|
|
20230728,182100,153825447300,196800,196800,196800,196800,0
|
|
20230728,182000,153825447300,196800,196800,196800,196800,0
|
|
20230728,181900,153825447300,196800,196800,196800,196800,0
|
|
20230728,181800,153825447300,196800,196800,196800,196800,0
|
|
20230728,181700,153825447300,196800,196800,196800,196800,0
|
|
20230728,181600,153825447300,196800,196800,196800,196800,0
|
|
20230728,181500,153825447300,196800,196800,196800,196800,0
|
|
20230728,181400,153825447300,196800,196800,196800,196800,0
|
|
20230728,181300,153825447300,196800,196800,196800,196800,0
|
|
20230728,181200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,181100,153825447300,196800,196800,196800,196800,0
|
|
20230728,181000,153825447300,196800,196800,196800,196800,0
|
|
20230728,180900,153825447300,196800,196800,196800,196800,0
|
|
20230728,180800,153825447300,196800,196800,196800,196800,0
|
|
20230728,180700,153825447300,196800,196800,196800,196800,0
|
|
20230728,180600,153825447300,196800,196800,196800,196800,0
|
|
20230728,180500,153825447300,196800,196800,196800,196800,0
|
|
20230728,180400,153825447300,196800,196800,196800,196800,0
|
|
20230728,180300,153825447300,196800,196800,196800,196800,0
|
|
20230728,180200,153825447300,196800,196800,196800,196800,0
|
|
20230728,180100,153825447300,196800,196800,196800,196800,0
|
|
20230728,180000,153825447300,196800,196800,196800,196800,0
|
|
20230728,175900,153825447300,196800,196800,196800,196800,0
|
|
20230728,175800,153825447300,196800,196800,196800,196800,0
|
|
20230728,175700,153825447300,196800,196800,196800,196800,0
|
|
20230728,175600,153825447300,196800,196800,196800,196800,0
|
|
20230728,175500,153825447300,196800,196800,196800,196800,0
|
|
20230728,175400,153825447300,196800,196800,196800,196800,0
|
|
20230728,175300,153825447300,196800,196800,196800,196800,0
|
|
20230728,175200,153825447300,196800,196800,196800,196800,0
|
|
20230728,175100,153825447300,196800,196800,196800,196800,0
|
|
20230728,175000,153825447300,196800,196800,196800,196800,0
|
|
20230728,174900,153825447300,196800,196800,196800,196800,0
|
|
20230728,174800,153825447300,196800,196800,196800,196800,0
|
|
20230728,174700,153825447300,196800,196800,196800,196800,0
|
|
20230728,174600,153825447300,196800,196800,196800,196800,0
|
|
20230728,174500,153825447300,196800,196800,196800,196800,0
|
|
20230728,174400,153825447300,196800,196800,196800,196800,0
|
|
20230728,174300,153825447300,196800,196800,196800,196800,0
|
|
20230728,174200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,174100,153825447300,196800,196800,196800,196800,0
|
|
20230728,174000,153825447300,196800,196800,196800,196800,0
|
|
20230728,173900,153825447300,196800,196800,196800,196800,0
|
|
20230728,173800,153825447300,196800,196800,196800,196800,0
|
|
20230728,173700,153825447300,196800,196800,196800,196800,0
|
|
20230728,173600,153825447300,196800,196800,196800,196800,0
|
|
20230728,173500,153825447300,196800,196800,196800,196800,0
|
|
20230728,173400,153825447300,196800,196800,196800,196800,0
|
|
20230728,173300,153825447300,196800,196800,196800,196800,0
|
|
20230728,173200,153825447300,196800,196800,196800,196800,0
|
|
20230728,173100,153825447300,196800,196800,196800,196800,0
|
|
20230728,173000,153825447300,196800,196800,196800,196800,0
|
|
20230728,172900,153825447300,196800,196800,196800,196800,0
|
|
20230728,172800,153825447300,196800,196800,196800,196800,0
|
|
20230728,172700,153825447300,196800,196800,196800,196800,0
|
|
20230728,172600,153825447300,196800,196800,196800,196800,0
|
|
20230728,172500,153825447300,196800,196800,196800,196800,0
|
|
20230728,172400,153825447300,196800,196800,196800,196800,0
|
|
20230728,172300,153825447300,196800,196800,196800,196800,0
|
|
20230728,172200,153825447300,196800,196800,196800,196800,0
|
|
20230728,172100,153825447300,196800,196800,196800,196800,0
|
|
20230728,172000,153825447300,196800,196800,196800,196800,0
|
|
20230728,171900,153825447300,196800,196800,196800,196800,0
|
|
20230728,171800,153825447300,196800,196800,196800,196800,0
|
|
20230728,171700,153825447300,196800,196800,196800,196800,0
|
|
20230728,171600,153825447300,196800,196800,196800,196800,0
|
|
20230728,171500,153825447300,196800,196800,196800,196800,0
|
|
20230728,171400,153825447300,196800,196800,196800,196800,0
|
|
20230728,171300,153825447300,196800,196800,196800,196800,0
|
|
20230728,171200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,171100,153825447300,196800,196800,196800,196800,0
|
|
20230728,171000,153825447300,196800,196800,196800,196800,0
|
|
20230728,170900,153825447300,196800,196800,196800,196800,0
|
|
20230728,170800,153825447300,196800,196800,196800,196800,0
|
|
20230728,170700,153825447300,196800,196800,196800,196800,0
|
|
20230728,170600,153825447300,196800,196800,196800,196800,0
|
|
20230728,170500,153825447300,196800,196800,196800,196800,0
|
|
20230728,170400,153825447300,196800,196800,196800,196800,0
|
|
20230728,170300,153825447300,196800,196800,196800,196800,0
|
|
20230728,170200,153825447300,196800,196800,196800,196800,0
|
|
20230728,170100,153825447300,196800,196800,196800,196800,0
|
|
20230728,170000,153825447300,196800,196800,196800,196800,0
|
|
20230728,165900,153825447300,196800,196800,196800,196800,0
|
|
20230728,165800,153825447300,196800,196800,196800,196800,0
|
|
20230728,165700,153825447300,196800,196800,196800,196800,0
|
|
20230728,165600,153825447300,196800,196800,196800,196800,0
|
|
20230728,165500,153825447300,196800,196800,196800,196800,0
|
|
20230728,165400,153825447300,196800,196800,196800,196800,0
|
|
20230728,165300,153825447300,196800,196800,196800,196800,0
|
|
20230728,165200,153825447300,196800,196800,196800,196800,0
|
|
20230728,165100,153825447300,196800,196800,196800,196800,0
|
|
20230728,165000,153825447300,196800,196800,196800,196800,0
|
|
20230728,164900,153825447300,196800,196800,196800,196800,0
|
|
20230728,164800,153825447300,196800,196800,196800,196800,0
|
|
20230728,164700,153825447300,196800,196800,196800,196800,0
|
|
20230728,164600,153825447300,196800,196800,196800,196800,0
|
|
20230728,164500,153825447300,196800,196800,196800,196800,0
|
|
20230728,164400,153825447300,196800,196800,196800,196800,0
|
|
20230728,164300,153825447300,196800,196800,196800,196800,0
|
|
20230728,164200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,164100,153825447300,196800,196800,196800,196800,0
|
|
20230728,164000,153825447300,196800,196800,196800,196800,0
|
|
20230728,163900,153825447300,196800,196800,196800,196800,0
|
|
20230728,163800,153825447300,196800,196800,196800,196800,0
|
|
20230728,163700,153825447300,196800,196800,196800,196800,0
|
|
20230728,163600,153825447300,196800,196800,196800,196800,0
|
|
20230728,163500,153825447300,196800,196800,196800,196800,0
|
|
20230728,163400,153825447300,196800,196800,196800,196800,0
|
|
20230728,163300,153825447300,196800,196800,196800,196800,0
|
|
20230728,163200,153825447300,196800,196800,196800,196800,0
|
|
20230728,163100,153825447300,196800,196800,196800,196800,0
|
|
20230728,163000,153825447300,196800,196800,196800,196800,0
|
|
20230728,162900,153825447300,196800,196800,196800,196800,0
|
|
20230728,162800,153825447300,196800,196800,196800,196800,0
|
|
20230728,162700,153825447300,196800,196800,196800,196800,0
|
|
20230728,162600,153825447300,196800,196800,196800,196800,0
|
|
20230728,162500,153825447300,196800,196800,196800,196800,0
|
|
20230728,162400,153825447300,196800,196800,196800,196800,0
|
|
20230728,162300,153825447300,196800,196800,196800,196800,0
|
|
20230728,162200,153825447300,196800,196800,196800,196800,0
|
|
20230728,162100,153825447300,196800,196800,196800,196800,0
|
|
20230728,162000,153825447300,196800,196800,196800,196800,0
|
|
20230728,161900,153825447300,196800,196800,196800,196800,0
|
|
20230728,161800,153825447300,196800,196800,196800,196800,0
|
|
20230728,161700,153825447300,196800,196800,196800,196800,0
|
|
20230728,161600,153825447300,196800,196800,196800,196800,0
|
|
20230728,161500,153825447300,196800,196800,196800,196800,0
|
|
20230728,161400,153825447300,196800,196800,196800,196800,0
|
|
20230728,161300,153825447300,196800,196800,196800,196800,0
|
|
20230728,161200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,161100,153825447300,196800,196800,196800,196800,0
|
|
20230728,161000,153825447300,196800,196800,196800,196800,0
|
|
20230728,160900,153825447300,196800,196800,196800,196800,0
|
|
20230728,160800,153825447300,196800,196800,196800,196800,0
|
|
20230728,160700,153825447300,196800,196800,196800,196800,0
|
|
20230728,160600,153825447300,196800,196800,196800,196800,0
|
|
20230728,160500,153825447300,196800,196800,196800,196800,0
|
|
20230728,160400,153825447300,196800,196800,196800,196800,0
|
|
20230728,160300,153825447300,196800,196800,196800,196800,0
|
|
20230728,160200,153825447300,196800,196800,196800,196800,0
|
|
20230728,160100,153825447300,196800,196800,196800,196800,0
|
|
20230728,160000,153825447300,196800,196800,196800,196800,0
|
|
20230728,155900,153825447300,196800,196800,196800,196800,0
|
|
20230728,155800,153825447300,196800,196800,196800,196800,0
|
|
20230728,155700,153825447300,196800,196800,196800,196800,0
|
|
20230728,155600,153825447300,196800,196800,196800,196800,0
|
|
20230728,155500,153825447300,196800,196800,196800,196800,0
|
|
20230728,155400,153825447300,196800,196800,196800,196800,0
|
|
20230728,155300,153825447300,196800,196800,196800,196800,0
|
|
20230728,155200,153825447300,196800,196800,196800,196800,0
|
|
20230728,155100,153825447300,196800,196800,196800,196800,0
|
|
20230728,155000,153825447300,196800,196800,196800,196800,0
|
|
20230728,154900,153825447300,196800,196800,196800,196800,0
|
|
20230728,154800,153825447300,196800,196800,196800,196800,0
|
|
20230728,154700,153825447300,196800,196800,196800,196800,0
|
|
20230728,154600,153825447300,196800,196800,196800,196800,0
|
|
20230728,154500,153825447300,196800,196800,196800,196800,0
|
|
20230728,154400,153825447300,196800,196800,196800,196800,0
|
|
20230728,154300,153825447300,196800,196800,196800,196800,0
|
|
20230728,154200,153825447300,196800,196800,196800,196800,24664
|
|
20230728,154100,153825447300,196800,196800,196800,196800,0
|
|
20230728,154000,153825447300,196800,196800,196800,196800,0
|
|
20230728,153900,153825447300,196800,196800,196800,196800,0
|
|
20230728,153800,153825447300,196800,196800,196800,196800,0
|
|
20230728,153700,153825447300,196800,196800,196800,196800,0
|
|
20230728,153600,153825447300,196800,196800,196800,196800,0
|
|
20230728,153500,153825447300,196800,196800,196800,196800,0
|
|
20230728,153400,153825447300,196800,196800,196800,196800,0
|
|
20230728,153300,153825447300,196800,196800,196800,196800,0
|
|
20230728,153200,153825447300,196800,196800,196800,196800,0
|
|
20230728,153100,153825447300,196800,196800,196800,196800,0
|
|
20230728,153000,153825447300,196800,196800,196800,196800,24664
|
|
20230728,152900,148971572100,196800,196800,196800,196800,0
|
|
20230728,152800,148971572100,196800,196800,196800,196800,0
|
|
20230728,152700,148971572100,196800,196800,196800,196800,0
|
|
20230728,152600,148971572100,196800,196800,196800,196800,0
|
|
20230728,152500,148971572100,196800,196800,196800,196800,0
|
|
20230728,152400,148971572100,196800,196800,196800,196800,0
|
|
20230728,152300,148971572100,196800,196800,196800,196800,0
|
|
20230728,152200,148971572100,196800,196800,196800,196800,0
|
|
20230728,152100,148971572100,196800,196800,196800,196800,0
|
|
20230728,152000,148971572100,196800,196800,196800,196800,0
|
|
20230728,151900,148971572100,196800,196700,196800,196700,1792
|
|
20230728,151800,148618994200,196700,196800,196800,196700,1781
|
|
20230728,151700,148268587600,196800,196800,196800,196700,1927
|
|
20230728,151600,147889410100,196800,196700,196800,196700,2092
|
|
20230728,151500,147477830400,196700,196800,196800,196700,1700
|
|
20230728,151400,147143376500,196700,196700,196800,196700,4023
|
|
20230728,151300,146351802900,196800,196900,196900,196700,7632
|
|
20230728,151200,144849792300,196900,197000,197100,196800,6788
|
|
20230728,151100,143512918300,197100,197100,197100,197000,814
|
|
20230728,151000,143352502300,197100,197100,197100,197000,868
|
|
20230728,150900,143181450800,197100,197100,197200,197000,1467
|
|
20230728,150800,142892352200,197100,197000,197100,197000,1160
|
|
20230728,150700,142663752900,197100,197000,197100,197000,922
|
|
20230728,150600,142482076100,197100,197000,197100,197000,1434
|
|
20230728,150500,142199510000,197100,197100,197100,197000,1203
|
|
20230728,150400,141962462600,197100,197000,197100,197000,1167
|
|
20230728,150300,141732492200,197100,196900,197100,196900,2721
|
|
20230728,150200,141196451700,196900,197000,197000,196900,1354
|
|
20230728,150100,140929778400,197000,196900,197000,196900,1647
|
|
20230728,150000,140605434000,196900,197100,197100,196900,1846
|
|
20230728,145900,140241777600,197100,197100,197100,197000,837
|
|
20230728,145800,140076858700,197100,197000,197100,197000,453
|
|
20230728,145700,139987597900,197000,196900,197100,196900,1451
|
|
20230728,145600,139701742500,197000,197100,197100,196900,1378
|
|
20230728,145500,139430294400,197100,197200,197200,197000,1371
|
|
20230728,145400,139160087900,197100,196900,197200,196900,4626
|
|
20230728,145300,138248820200,196800,196800,196900,196800,684
|
|
20230728,145200,138114163900,196900,196900,196900,196800,645
|
|
20230728,145100,137987186000,196900,196900,197000,196900,1601
|
|
20230728,145000,137671940700,197000,196900,197000,196900,427
|
|
20230728,144900,137587848600,197000,196600,197000,196600,6616
|
|
20230728,144800,136286002500,196600,196700,196700,196600,2220
|
|
20230728,144700,135849432900,196700,196600,196700,196600,905
|
|
20230728,144600,135671456100,196700,196600,196700,196600,752
|
|
20230728,144500,135523601800,196600,196600,196700,196600,1959
|
|
20230728,144400,135138426900,196700,196700,196700,196600,668
|
|
20230728,144300,135007089400,196700,196700,196700,196600,2427
|
|
20230728,144200,134529921100,196700,196600,196700,196600,578
|
|
20230728,144100,134416276800,196600,196700,196700,196600,403
|
|
20230728,144000,134337037000,196700,196600,196700,196500,1617
|
|
20230728,143900,134019149000,196600,196600,196700,196500,3477
|
|
20230728,143800,133335602600,196700,196800,196800,196600,5052
|
|
20230728,143700,132342149500,196800,196700,196800,196700,1455
|
|
20230728,143600,132055914700,196700,196700,196800,196700,510
|
|
20230728,143500,131955586300,196800,196800,196800,196700,1887
|
|
20230728,143400,131584385400,196700,196800,196800,196700,1621
|
|
20230728,143300,131265519000,196800,196900,197000,196700,4403
|
|
20230728,143200,130398740400,197000,197000,197000,196900,345
|
|
20230728,143100,130330789800,197000,197100,197100,196900,1346
|
|
20230728,143000,130065631200,197100,197000,197100,196900,2416
|
|
20230728,142900,129589653000,197000,197000,197100,197000,490
|
|
20230728,142800,129493114100,197100,197100,197100,197000,221
|
|
20230728,142700,129449571100,197100,197200,197200,197000,576
|
|
20230728,142600,129336046400,197100,197200,197300,196900,7644
|
|
20230728,142500,127829662600,197300,197300,197300,197200,747
|
|
20230728,142400,127682345200,197300,197300,197300,197200,431
|
|
20230728,142300,127597327300,197200,197300,197300,197200,1737
|
|
20230728,142200,127254714000,197200,197100,197300,197100,704
|
|
20230728,142100,127115887600,197200,197100,197200,197100,592
|
|
20230728,142000,126999160200,197100,197100,197200,197000,2703
|
|
20230728,141900,126466354100,197200,197200,197200,197100,614
|
|
20230728,141800,126345316000,197200,197100,197200,197100,370
|
|
20230728,141700,126272383200,197200,197200,197300,197100,679
|
|
20230728,141600,126138521400,197200,197300,197300,197200,1032
|
|
20230728,141500,125935008200,197300,197200,197300,197200,862
|
|
20230728,141400,125765018600,197200,197200,197300,197200,851
|
|
20230728,141300,125597197200,197300,197300,197300,197200,1215
|
|
20230728,141200,125357530200,197200,197300,197300,197200,354
|
|
20230728,141100,125287718300,197200,197300,197300,197200,370
|
|
20230728,141000,125214749300,197200,197200,197300,197200,1260
|
|
20230728,140900,124966269500,197300,197300,197300,197100,1311
|
|
20230728,140800,124707736800,197300,197400,197400,197200,1532
|
|
20230728,140700,124405475200,197300,197400,197400,197300,374
|
|
20230728,140600,124331669100,197300,197300,197400,197300,195
|
|
20230728,140500,124293183100,197400,197400,197400,197300,810
|
|
20230728,140400,124133301300,197400,197000,197400,197000,1500
|
|
20230728,140300,123837444800,197100,197100,197100,197000,237
|
|
20230728,140200,123790737700,197000,197100,197100,197000,953
|
|
20230728,140100,123602951500,197100,197000,197100,196900,1529
|
|
20230728,140000,123301718200,197000,197000,197100,196900,3947
|
|
20230728,135900,122523858600,197000,197000,197100,196900,1928
|
|
20230728,135800,122144065500,197000,197000,197100,197000,673
|
|
20230728,135700,122011477300,197100,197000,197100,197000,990
|
|
20230728,135600,121816439200,197100,197100,197100,197000,2196
|
|
20230728,135500,121383660600,197100,197100,197100,196900,1109
|
|
20230728,135400,121165120500,197000,197100,197200,196900,15234
|
|
20230728,135300,118163345200,197200,197200,197300,197100,2797
|
|
20230728,135200,117611672600,197300,197300,197300,197200,809
|
|
20230728,135100,117452120000,197300,197200,197300,197200,274
|
|
20230728,135000,117398083300,197300,197300,197300,197200,228
|
|
20230728,134900,117353110700,197200,197300,197400,197200,879
|
|
20230728,134800,117179688700,197300,197300,197400,197200,834
|
|
20230728,134700,117015160700,197400,197300,197400,197200,759
|
|
20230728,134600,116865409700,197300,197500,197500,197200,2709
|
|
20230728,134500,116330738400,197500,197600,197600,197400,517
|
|
20230728,134400,116228641700,197500,197500,197600,197400,1701
|
|
20230728,134300,115892690200,197500,197500,197500,197400,266
|
|
20230728,134200,115840157900,197500,197400,197500,197400,478
|
|
20230728,134100,115745767500,197400,197400,197500,197300,388
|
|
20230728,134000,115669172300,197400,197300,197400,197200,3922
|
|
20230728,133900,114895322800,197300,197400,197400,197200,2771
|
|
20230728,133800,114348609300,197400,197500,197500,197300,2317
|
|
20230728,133700,113891286900,197400,197500,197500,197400,1180
|
|
20230728,133600,113658290600,197500,197600,197600,197400,3205
|
|
20230728,133500,113025315400,197600,197500,197600,197500,1187
|
|
20230728,133400,112790803100,197600,197500,197600,197500,926
|
|
20230728,133300,112607903800,197600,197700,197700,197500,1862
|
|
20230728,133200,112239970000,197600,197700,197700,197600,159
|
|
20230728,133100,112208544300,197700,197700,197700,197600,1389
|
|
20230728,133000,111934045200,197700,197700,197700,197600,421
|
|
20230728,132900,111850835200,197600,197600,197700,197600,754
|
|
20230728,132800,111701820300,197600,197700,197800,197600,5119
|
|
20230728,132700,110689962000,197800,197800,197800,197700,1003
|
|
20230728,132600,110491600000,197700,197900,197900,197700,1219
|
|
20230728,132500,110250487500,197900,197900,197900,197800,330
|
|
20230728,132400,110185200700,197900,197900,197900,197700,929
|
|
20230728,132300,110001442300,197900,197800,197900,197800,664
|
|
20230728,132200,109870089800,197800,197700,197800,197700,859
|
|
20230728,132100,109700204600,197700,197800,197800,197700,644
|
|
20230728,132000,109572833400,197800,197900,197900,197700,1684
|
|
20230728,131900,109239772200,197900,197800,197900,197800,874
|
|
20230728,131800,109066880600,197900,197900,198000,197800,1700
|
|
20230728,131700,108730558200,197900,198000,198000,197800,871
|
|
20230728,131600,108558196600,198000,197900,198000,197800,1033
|
|
20230728,131500,108353758000,197900,197800,197900,197800,337
|
|
20230728,131400,108287090400,197800,198000,198000,197800,897
|
|
20230728,131300,108109580800,197900,197900,198000,197900,397
|
|
20230728,131200,108030999400,197900,198000,198000,197900,366
|
|
20230728,131100,107958556200,197900,198000,198000,197800,2715
|
|
20230728,131000,107421281200,198000,198000,198000,197900,321
|
|
20230728,130900,107357742600,197900,198000,198000,197900,441
|
|
20230728,130800,107270451500,198000,197900,198000,197900,294
|
|
20230728,130700,107212245000,198000,198000,198000,197900,404
|
|
20230728,130600,107132275400,198000,198000,198000,197900,288
|
|
20230728,130500,107075265600,198000,198100,198100,197900,2049
|
|
20230728,130400,106669574600,198100,198000,198100,198000,517
|
|
20230728,130300,106567187100,198100,198100,198100,198000,417
|
|
20230728,130200,106484608300,198100,198100,198100,198000,954
|
|
20230728,130100,106295672900,198000,198000,198100,198000,769
|
|
20230728,130000,106143357000,198000,198100,198200,198000,1652
|
|
20230728,125900,105816088900,198200,198100,198200,198100,236
|
|
20230728,125800,105769330700,198100,198200,198200,198100,310
|
|
20230728,125700,105707906700,198200,198200,198200,198100,232
|
|
20230728,125600,105661933300,198100,198200,198200,198100,208
|
|
20230728,125500,105620721200,198200,198100,198200,198100,464
|
|
20230728,125400,105528783200,198200,198100,198300,198100,1248
|
|
20230728,125300,105281468000,198000,198200,198300,198000,2604
|
|
20230728,125200,104765255000,198200,198100,198300,198000,2512
|
|
20230728,125100,104267608700,198100,198000,198100,198000,1273
|
|
20230728,125000,104015497300,198100,198000,198100,198000,680
|
|
20230728,124900,103880833500,198000,198000,198100,198000,1674
|
|
20230728,124800,103549240700,198100,198000,198100,198000,603
|
|
20230728,124700,103429832600,198100,198100,198100,198000,201
|
|
20230728,124600,103390017700,198100,198300,198300,198100,2726
|
|
20230728,124500,102849817400,198300,198300,198300,198200,3176
|
|
20230728,124400,102220031000,198400,198400,198400,198300,492
|
|
20230728,124300,102122457000,198300,198300,198400,198300,893
|
|
20230728,124200,101945360800,198400,198600,198600,198300,1204
|
|
20230728,124100,101706434800,198500,198600,198600,198500,291
|
|
20230728,124000,101648656800,198500,198800,198900,198500,2051
|
|
20230728,123900,101241051900,198800,198900,198900,198800,395
|
|
20230728,123800,101162516200,198900,199000,199000,198800,1158
|
|
20230728,123700,100932175900,199000,198900,199000,198900,655
|
|
20230728,123600,100801854800,199000,199000,199000,198900,485
|
|
20230728,123500,100705364900,199000,198800,199000,198800,873
|
|
20230728,123400,100531708100,198900,198800,199100,198700,2166
|
|
20230728,123300,100100772800,198800,199100,199100,198700,1520
|
|
20230728,123200,99798425900,199100,199100,199200,199000,2857
|
|
20230728,123100,99229586000,199100,199000,199100,199000,563
|
|
20230728,123000,99117519000,199000,199000,199100,198800,2500
|
|
20230728,122900,98620119200,198900,198800,199000,198700,1680
|
|
20230728,122800,98285987700,198700,198800,198900,198500,4129
|
|
20230728,122700,97465473100,198800,198500,198800,198500,2159
|
|
20230728,122600,97036623800,198600,198600,198600,198500,351
|
|
20230728,122500,96966928000,198600,198500,198600,198500,248
|
|
20230728,122400,96917692200,198600,198600,198600,198500,187
|
|
20230728,122300,96880566400,198500,198500,198600,198400,1067
|
|
20230728,122200,96668745700,198500,198500,198500,198400,331
|
|
20230728,122100,96603052800,198500,198500,198600,198500,561
|
|
20230728,122000,96491668900,198600,198700,198700,198500,672
|
|
20230728,121900,96358204700,198700,198800,198800,198600,371
|
|
20230728,121800,96284485500,198800,198400,198800,198400,3049
|
|
20230728,121700,95678892200,198500,198400,198500,198300,547
|
|
20230728,121600,95570355100,198400,198400,198400,198300,311
|
|
20230728,121500,95508675600,198400,198300,198400,198300,461
|
|
20230728,121400,95417222600,198400,198200,198400,198200,916
|
|
20230728,121300,95235606000,198200,198200,198200,198100,143
|
|
20230728,121200,95207271500,198200,198200,198200,198100,239
|
|
20230728,121100,95159905900,198200,198200,198200,198000,2223
|
|
20230728,121000,94719664100,198100,198300,198300,198100,1365
|
|
20230728,120900,94449155400,198300,198300,198300,198200,232
|
|
20230728,120800,94403170900,198200,198200,198300,198200,169
|
|
20230728,120700,94369674700,198200,198300,198400,198200,1235
|
|
20230728,120600,94124842300,198300,198300,198400,198300,283
|
|
20230728,120500,94068709500,198400,198200,198500,198200,1370
|
|
20230728,120400,93796996100,198300,198200,198300,198200,424
|
|
20230728,120300,93712954500,198300,198200,198400,198100,1968
|
|
20230728,120200,93322737000,198200,198100,198200,198100,667
|
|
20230728,120100,93190557700,198200,198100,198200,198100,192
|
|
20230728,120000,93152513800,198100,198100,198200,198100,578
|
|
20230728,115900,93038008300,198100,198000,198200,197900,2134
|
|
20230728,115800,92615450000,197900,198000,198000,197900,275
|
|
20230728,115700,92561015800,198000,198100,198200,198000,2376
|
|
20230728,115600,92090427700,198100,198100,198200,198100,127
|
|
20230728,115500,92065262000,198200,198100,198200,198100,439
|
|
20230728,115400,91978282300,198200,198200,198200,198100,260
|
|
20230728,115300,91926769100,198200,198100,198200,198100,174
|
|
20230728,115200,91892285500,198100,198300,198300,198100,990
|
|
20230728,115100,91696071600,198200,198200,198300,198200,368
|
|
20230728,115000,91623125600,198300,198300,198300,198200,289
|
|
20230728,114900,91565829900,198300,198100,198300,198100,1124
|
|
20230728,114800,91343091200,198100,198100,198100,198000,228
|
|
20230728,114700,91297928300,198000,198300,198300,198000,4973
|
|
20230728,114600,90312383300,198300,198300,198300,198200,434
|
|
20230728,114500,90226324400,198300,198300,198300,198200,270
|
|
20230728,114400,90172793000,198300,198200,198300,198200,393
|
|
20230728,114300,90094874000,198300,198400,198400,198200,772
|
|
20230728,114200,89941773200,198400,198300,198400,198200,571
|
|
20230728,114100,89828548000,198300,198300,198400,198200,221
|
|
20230728,114000,89784723100,198300,198300,198300,198200,581
|
|
20230728,113900,89669533300,198200,198200,198300,198200,619
|
|
20230728,113800,89546822100,198300,198200,198300,198200,139
|
|
20230728,113700,89519264000,198300,198200,198300,198200,279
|
|
20230728,113600,89463953800,198300,198300,198300,198200,487
|
|
20230728,113500,89367422800,198300,198100,198300,198100,737
|
|
20230728,113400,89221342100,198200,198000,198200,197900,1308
|
|
20230728,113300,88962297300,198000,197900,198100,197900,522
|
|
20230728,113200,88858942100,198000,198100,198100,197900,1643
|
|
20230728,113100,88533640200,198100,198200,198200,198000,157
|
|
20230728,113000,88502538200,198100,198200,198200,198000,434
|
|
20230728,112900,88416575900,198100,198100,198200,198000,631
|
|
20230728,112800,88291580100,198100,198100,198100,198000,785
|
|
20230728,112700,88136090400,198100,198300,198300,198000,1651
|
|
20230728,112600,87808950100,198200,198200,198300,198100,1881
|
|
20230728,112500,87436131000,198200,198100,198200,198000,1345
|
|
20230728,112400,87169684600,198100,198000,198100,198000,922
|
|
20230728,112300,86987110900,198100,198100,198100,198000,442
|
|
20230728,112200,86899589400,198100,198100,198100,198000,253
|
|
20230728,112100,86849485600,198100,198000,198100,198000,418
|
|
20230728,112000,86766707400,198100,197800,198100,197800,2167
|
|
20230728,111900,86337995500,197700,197800,197800,197700,212
|
|
20230728,111800,86296079500,197800,197800,197800,197700,250
|
|
20230728,111700,86246646500,197800,197700,197800,197700,236
|
|
20230728,111600,86199984600,197800,197800,197800,197700,426
|
|
20230728,111500,86115762300,197800,197700,197800,197700,389
|
|
20230728,111400,86038853800,197700,198100,198100,197700,4891
|
|
20230728,111300,85071566100,198000,198100,198100,197900,783
|
|
20230728,111200,84916527100,198100,198100,198100,198000,227
|
|
20230728,111100,84871562200,198100,198000,198100,198000,526
|
|
20230728,111000,84767411500,198100,198200,198200,198000,294
|
|
20230728,110900,84709171300,198100,198100,198200,198000,1330
|
|
20230728,110800,84445764900,198100,198200,198200,198100,530
|
|
20230728,110700,84340747800,198200,198000,198200,198000,842
|
|
20230728,110600,84173954600,198000,198100,198200,198000,1225
|
|
20230728,110500,83931294300,198100,198100,198100,198000,1195
|
|
20230728,110400,83694577200,198100,197800,198100,197800,820
|
|
20230728,110300,83532239800,197800,197900,197900,197800,177
|
|
20230728,110200,83497216100,197800,198000,198100,197700,5863
|
|
20230728,110100,82337256600,197900,198200,198200,197900,4633
|
|
20230728,110000,81419878500,198200,198100,198200,198100,243
|
|
20230728,105900,81371726100,198200,198100,198200,198000,1587
|
|
20230728,105800,81057335700,198100,198100,198100,198000,650
|
|
20230728,105700,80928582000,198100,198100,198100,198000,343
|
|
20230728,105600,80860646100,198100,198100,198200,198000,1094
|
|
20230728,105500,80643907500,198100,198200,198200,198100,776
|
|
20230728,105400,80490167900,198200,198100,198200,198100,672
|
|
20230728,105300,80357002100,198100,198000,198200,197900,2522
|
|
20230728,105200,79857555200,198000,198000,198000,197900,249
|
|
20230728,105100,79808261900,198000,198100,198100,197900,2541
|
|
20230728,105000,79305106100,198000,198100,198100,198000,886
|
|
20230728,104900,79129612000,198100,198000,198100,198000,373
|
|
20230728,104800,79055729000,198100,197900,198100,197900,1514
|
|
20230728,104700,78755979600,198000,198100,198200,197900,1704
|
|
20230728,104600,78418557700,198100,198400,198500,198000,3451
|
|
20230728,104500,77734550500,198400,198500,198600,198400,1209
|
|
20230728,104400,77494581700,198500,198600,198600,198500,333
|
|
20230728,104300,77428463500,198600,198800,198800,198500,1141
|
|
20230728,104200,77201802900,198800,198800,198800,198700,401
|
|
20230728,104100,77122106700,198800,198700,198800,198700,503
|
|
20230728,104000,77022131300,198700,198800,198800,198700,792
|
|
20230728,103900,76864745400,198800,199000,199000,198800,696
|
|
20230728,103800,76726367200,199000,198900,199000,198800,1448
|
|
20230728,103700,76438313900,199000,198900,199000,198900,348
|
|
20230728,103600,76369072500,199000,199000,199100,198900,487
|
|
20230728,103500,76272136100,199100,199100,199200,198900,699
|
|
20230728,103400,76132986200,199100,199200,199200,199000,259
|
|
20230728,103300,76081416400,199200,199100,199300,199000,1511
|
|
20230728,103200,75780419000,199100,199100,199200,198900,442
|
|
20230728,103100,75692435400,199000,199100,199100,198900,1055
|
|
20230728,103000,75482459800,199100,199100,199100,199000,250
|
|
20230728,102900,75432689300,199000,199200,199200,198900,1125
|
|
20230728,102800,75208756800,199200,198800,199200,198700,4414
|
|
20230728,102700,74330724300,198800,198800,198800,198700,519
|
|
20230728,102600,74227578400,198700,198700,198800,198500,437
|
|
20230728,102500,74140757800,198700,198400,198800,198400,1379
|
|
20230728,102400,73866872800,198500,198400,198500,198400,419
|
|
20230728,102300,73783717900,198500,198700,198700,198400,1589
|
|
20230728,102200,73468252800,198800,198600,198800,198500,905
|
|
20230728,102100,73288458200,198500,198600,198700,198500,1755
|
|
20230728,102000,72939926500,198700,198700,198800,198600,483
|
|
20230728,101900,72843948600,198700,198500,198800,198500,1766
|
|
20230728,101800,72493217600,198500,198600,198600,198500,920
|
|
20230728,101700,72310557900,198600,198400,198700,198400,1579
|
|
20230728,101600,71997048500,198500,198600,198600,198400,878
|
|
20230728,101500,71822751100,198500,198400,198600,198300,439
|
|
20230728,101400,71735615600,198400,198400,198400,198300,1042
|
|
20230728,101300,71528888200,198300,198400,198600,198300,3252
|
|
20230728,101200,70883362300,198500,198600,198600,198400,1171
|
|
20230728,101100,70650929000,198600,198700,198700,198500,2231
|
|
20230728,101000,70207866300,198700,198600,198800,198500,1656
|
|
20230728,100900,69878934200,198500,198200,198500,198200,1923
|
|
20230728,100800,69497384600,198300,198400,198400,198300,2260
|
|
20230728,100700,69049191300,198400,198300,198500,198300,1718
|
|
20230728,100600,68708409000,198300,198400,198400,198200,1212
|
|
20230728,100500,68468068300,198300,198200,198400,198100,2243
|
|
20230728,100400,68023303900,198200,198200,198300,198100,2218
|
|
20230728,100300,67583686100,198200,198300,198400,198200,1307
|
|
20230728,100200,67324513500,198300,198300,198400,198200,1594
|
|
20230728,100100,67008405100,198400,198300,198400,198200,1695
|
|
20230728,100000,66672277700,198400,198400,198400,198100,967
|
|
20230728,095900,66480547000,198400,198500,198600,198100,1742
|
|
20230728,095800,66135054500,198500,198600,198600,198400,2208
|
|
20230728,095700,65696904600,198500,198700,198700,198200,1524
|
|
20230728,095600,65394400300,198600,198400,198600,198100,2072
|
|
20230728,095500,64983287200,198300,198600,198700,198300,2464
|
|
20230728,095400,64493921500,198600,198400,198600,198400,1078
|
|
20230728,095300,64279933000,198400,198100,198500,197900,4647
|
|
20230728,095200,63358484300,198200,197900,198200,197800,2485
|
|
20230728,095100,62866539000,197900,197800,197900,197700,3291
|
|
20230728,095000,62215586400,197900,197800,197900,197800,505
|
|
20230728,094900,62115680100,197800,197900,197900,197800,1210
|
|
20230728,094800,61876275800,197900,198100,198100,197800,1870
|
|
20230728,094700,61506127000,198100,198000,198200,197800,3296
|
|
20230728,094600,60853369400,198000,197700,198000,197600,4778
|
|
20230728,094500,59908351700,197700,197800,197800,197600,2627
|
|
20230728,094400,59389092100,197800,197600,197900,197600,2101
|
|
20230728,094300,58973611500,197600,198000,198000,197600,3393
|
|
20230728,094200,58302707000,198000,198000,198100,197900,2138
|
|
20230728,094100,57879409300,198000,198500,198500,197900,7146
|
|
20230728,094000,56463012500,198400,198400,198500,198400,1072
|
|
20230728,093900,56250232200,198500,198700,198700,198500,1800
|
|
20230728,093800,55892839500,198700,198700,198800,198600,2239
|
|
20230728,093700,55447945700,198700,198800,198800,198500,802
|
|
20230728,093600,55288568100,198800,198300,198900,198300,2978
|
|
20230728,093500,54697349500,198300,198500,198500,198100,4636
|
|
20230728,093400,53778015900,198300,198100,198500,198000,4669
|
|
20230728,093300,52852651500,198100,198300,198400,198100,4979
|
|
20230728,093200,51865342600,198300,198800,198800,198300,4767
|
|
20230728,093100,50918764000,198800,198900,199000,198700,2750
|
|
20230728,093000,50372020900,198900,199200,199200,198900,3507
|
|
20230728,092900,49673844900,199100,199400,199600,199100,3699
|
|
20230728,092800,48936321000,199400,199300,199500,199300,3240
|
|
20230728,092700,48290193600,199400,198900,199400,198900,3308
|
|
20230728,092600,47631347800,198900,199400,199500,198700,7102
|
|
20230728,092500,46217703200,199500,199400,199600,199400,2800
|
|
20230728,092400,45659109900,199400,199400,199500,199200,3388
|
|
20230728,092300,44983549100,199400,199900,199900,199000,9368
|
|
20230728,092200,43115044200,199800,199900,200000,199800,2638
|
|
20230728,092100,42587675900,199900,200000,200500,199900,2194
|
|
20230728,092000,42148610000,200500,200000,200500,200000,2031
|
|
20230728,091900,41741902000,200500,200000,200500,199900,3308
|
|
20230728,091800,41080232200,200000,199800,200500,199800,9717
|
|
20230728,091700,39136678500,199800,199800,200000,199800,2951
|
|
20230728,091600,38546848400,199800,200000,200500,199600,12738
|
|
20230728,091500,36000426700,200000,200000,200500,200000,1773
|
|
20230728,091400,35645240200,200500,200500,200500,200000,1980
|
|
20230728,091300,35249040700,200000,200500,201000,200000,3337
|
|
20230728,091200,34580092700,200500,200500,201000,200500,10403
|
|
20230728,091100,32492791200,200500,200500,201000,200000,6369
|
|
20230728,091000,31215788200,200500,201000,201000,200000,16367
|
|
20230728,090900,27931685700,201000,200500,201500,200500,15117
|
|
20230728,090800,24893634700,200500,200000,201000,200000,9986
|
|
20230728,090700,22891349700,200500,199900,200500,199800,18285
|
|
20230728,090600,19231421000,199900,199300,199900,199300,14186
|
|
20230728,090500,16399629400,199400,199100,199400,198900,14646
|
|
20230728,090400,13482570000,199100,199000,199100,198800,10042
|
|
20230728,090300,11484473300,199000,198800,199200,198700,9934
|
|
20230728,090200,9508662100,198900,198400,199500,198400,17659
|
|
20230728,090100,5997735600,198400,197200,198500,197000,9704
|
|
20230728,090000,4079009700,197100,196500,197500,196500,20389
|