589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184600,602061900,51400,51400,51400,51400,414
|
|
20230728,184500,602061900,51400,51400,51400,51400,0
|
|
20230728,184400,602061900,51400,51400,51400,51400,0
|
|
20230728,184300,602061900,51400,51400,51400,51400,0
|
|
20230728,184200,602061900,51400,51400,51400,51400,0
|
|
20230728,184100,602061900,51400,51400,51400,51400,0
|
|
20230728,184000,602061900,51400,51400,51400,51400,0
|
|
20230728,183900,602061900,51400,51400,51400,51400,0
|
|
20230728,183800,602061900,51400,51400,51400,51400,0
|
|
20230728,183700,602061900,51400,51400,51400,51400,0
|
|
20230728,183600,602061900,51400,51400,51400,51400,0
|
|
20230728,183500,602061900,51400,51400,51400,51400,0
|
|
20230728,183400,602061900,51400,51400,51400,51400,0
|
|
20230728,183300,602061900,51400,51400,51400,51400,0
|
|
20230728,183200,602061900,51400,51400,51400,51400,0
|
|
20230728,183100,602061900,51400,51400,51400,51400,0
|
|
20230728,183000,602061900,51400,51400,51400,51400,0
|
|
20230728,182900,602061900,51400,51400,51400,51400,0
|
|
20230728,182800,602061900,51400,51400,51400,51400,0
|
|
20230728,182700,602061900,51400,51400,51400,51400,0
|
|
20230728,182600,602061900,51400,51400,51400,51400,0
|
|
20230728,182500,602061900,51400,51400,51400,51400,0
|
|
20230728,182400,602061900,51400,51400,51400,51400,0
|
|
20230728,182300,602061900,51400,51400,51400,51400,0
|
|
20230728,182200,602061900,51400,51400,51400,51400,0
|
|
20230728,182100,602061900,51400,51400,51400,51400,0
|
|
20230728,182000,602061900,51400,51400,51400,51400,0
|
|
20230728,181900,602061900,51400,51400,51400,51400,0
|
|
20230728,181800,602061900,51400,51400,51400,51400,0
|
|
20230728,181700,602061900,51400,51400,51400,51400,0
|
|
20230728,181600,602061900,51400,51400,51400,51400,414
|
|
20230728,181500,602061900,51400,51400,51400,51400,0
|
|
20230728,181400,602061900,51400,51400,51400,51400,0
|
|
20230728,181300,602061900,51400,51400,51400,51400,0
|
|
20230728,181200,602061900,51400,51400,51400,51400,0
|
|
20230728,181100,602061900,51400,51400,51400,51400,0
|
|
20230728,181000,602061900,51400,51400,51400,51400,0
|
|
20230728,180900,602061900,51400,51400,51400,51400,0
|
|
20230728,180800,602061900,51400,51400,51400,51400,0
|
|
20230728,180700,602061900,51400,51400,51400,51400,0
|
|
20230728,180600,602061900,51400,51400,51400,51400,0
|
|
20230728,180500,602061900,51400,51400,51400,51400,0
|
|
20230728,180400,602061900,51400,51400,51400,51400,0
|
|
20230728,180300,602061900,51400,51400,51400,51400,0
|
|
20230728,180200,602061900,51400,51400,51400,51400,0
|
|
20230728,180100,602061900,51400,51400,51400,51400,0
|
|
20230728,180000,602061900,51400,51400,51400,51400,0
|
|
20230728,175900,602061900,51400,51400,51400,51400,0
|
|
20230728,175800,602061900,51400,51400,51400,51400,0
|
|
20230728,175700,602061900,51400,51400,51400,51400,0
|
|
20230728,175600,602061900,51400,51400,51400,51400,0
|
|
20230728,175500,602061900,51400,51400,51400,51400,0
|
|
20230728,175400,602061900,51400,51400,51400,51400,0
|
|
20230728,175300,602061900,51400,51400,51400,51400,0
|
|
20230728,175200,602061900,51400,51400,51400,51400,0
|
|
20230728,175100,602061900,51400,51400,51400,51400,0
|
|
20230728,175000,602061900,51400,51400,51400,51400,0
|
|
20230728,174900,602061900,51400,51400,51400,51400,0
|
|
20230728,174800,602061900,51400,51400,51400,51400,0
|
|
20230728,174700,602061900,51400,51400,51400,51400,0
|
|
20230728,174600,602061900,51400,51400,51400,51400,414
|
|
20230728,174500,602061900,51400,51400,51400,51400,0
|
|
20230728,174400,602061900,51400,51400,51400,51400,0
|
|
20230728,174300,602061900,51400,51400,51400,51400,0
|
|
20230728,174200,602061900,51400,51400,51400,51400,0
|
|
20230728,174100,602061900,51400,51400,51400,51400,0
|
|
20230728,174000,602061900,51400,51400,51400,51400,0
|
|
20230728,173900,602061900,51400,51400,51400,51400,0
|
|
20230728,173800,602061900,51400,51400,51400,51400,0
|
|
20230728,173700,602061900,51400,51400,51400,51400,0
|
|
20230728,173600,602061900,51400,51400,51400,51400,0
|
|
20230728,173500,602061900,51400,51400,51400,51400,0
|
|
20230728,173400,602061900,51400,51400,51400,51400,0
|
|
20230728,173300,602061900,51400,51400,51400,51400,0
|
|
20230728,173200,602061900,51400,51400,51400,51400,0
|
|
20230728,173100,602061900,51400,51400,51400,51400,0
|
|
20230728,173000,602061900,51400,51400,51400,51400,0
|
|
20230728,172900,602061900,51400,51400,51400,51400,0
|
|
20230728,172800,602061900,51400,51400,51400,51400,0
|
|
20230728,172700,602061900,51400,51400,51400,51400,0
|
|
20230728,172600,602061900,51400,51400,51400,51400,0
|
|
20230728,172500,602061900,51400,51400,51400,51400,0
|
|
20230728,172400,602061900,51400,51400,51400,51400,0
|
|
20230728,172300,602061900,51400,51400,51400,51400,0
|
|
20230728,172200,602061900,51400,51400,51400,51400,0
|
|
20230728,172100,602061900,51400,51400,51400,51400,0
|
|
20230728,172000,602061900,51400,51400,51400,51400,0
|
|
20230728,171900,602061900,51400,51400,51400,51400,0
|
|
20230728,171800,602061900,51400,51400,51400,51400,0
|
|
20230728,171700,602061900,51400,51400,51400,51400,0
|
|
20230728,171600,602061900,51400,51400,51400,51400,414
|
|
20230728,171500,602061900,51400,51400,51400,51400,0
|
|
20230728,171400,602061900,51400,51400,51400,51400,0
|
|
20230728,171300,602061900,51400,51400,51400,51400,0
|
|
20230728,171200,602061900,51400,51400,51400,51400,0
|
|
20230728,171100,602061900,51400,51400,51400,51400,0
|
|
20230728,171000,602061900,51400,51400,51400,51400,0
|
|
20230728,170900,602061900,51400,51400,51400,51400,0
|
|
20230728,170800,602061900,51400,51400,51400,51400,0
|
|
20230728,170700,602061900,51400,51400,51400,51400,0
|
|
20230728,170600,602061900,51400,51400,51400,51400,0
|
|
20230728,170500,602061900,51400,51400,51400,51400,0
|
|
20230728,170400,602061900,51400,51400,51400,51400,0
|
|
20230728,170300,602061900,51400,51400,51400,51400,0
|
|
20230728,170200,602061900,51400,51400,51400,51400,0
|
|
20230728,170100,602061900,51400,51400,51400,51400,0
|
|
20230728,170000,602061900,51400,51400,51400,51400,0
|
|
20230728,165900,602061900,51400,51400,51400,51400,0
|
|
20230728,165800,602061900,51400,51400,51400,51400,0
|
|
20230728,165700,602061900,51400,51400,51400,51400,0
|
|
20230728,165600,602061900,51400,51400,51400,51400,0
|
|
20230728,165500,602061900,51400,51400,51400,51400,0
|
|
20230728,165400,602061900,51400,51400,51400,51400,0
|
|
20230728,165300,602061900,51400,51400,51400,51400,0
|
|
20230728,165200,602061900,51400,51400,51400,51400,0
|
|
20230728,165100,602061900,51400,51400,51400,51400,0
|
|
20230728,165000,602061900,51400,51400,51400,51400,0
|
|
20230728,164900,602061900,51400,51400,51400,51400,0
|
|
20230728,164800,602061900,51400,51400,51400,51400,0
|
|
20230728,164700,602061900,51400,51400,51400,51400,0
|
|
20230728,164600,602061900,51400,51400,51400,51400,414
|
|
20230728,164500,602061900,51400,51400,51400,51400,0
|
|
20230728,164400,602061900,51400,51400,51400,51400,0
|
|
20230728,164300,602061900,51400,51400,51400,51400,0
|
|
20230728,164200,602061900,51400,51400,51400,51400,0
|
|
20230728,164100,602061900,51400,51400,51400,51400,0
|
|
20230728,164000,602061900,51400,51400,51400,51400,0
|
|
20230728,163900,602061900,51400,51400,51400,51400,0
|
|
20230728,163800,602061900,51400,51400,51400,51400,0
|
|
20230728,163700,602061900,51400,51400,51400,51400,0
|
|
20230728,163600,602061900,51400,51400,51400,51400,0
|
|
20230728,163500,602061900,51400,51400,51400,51400,0
|
|
20230728,163400,602061900,51400,51400,51400,51400,0
|
|
20230728,163300,602061900,51400,51400,51400,51400,0
|
|
20230728,163200,602061900,51400,51400,51400,51400,0
|
|
20230728,163100,602061900,51400,51400,51400,51400,0
|
|
20230728,163000,602061900,51400,51400,51400,51400,0
|
|
20230728,162900,602061900,51400,51400,51400,51400,0
|
|
20230728,162800,602061900,51400,51400,51400,51400,0
|
|
20230728,162700,602061900,51400,51400,51400,51400,0
|
|
20230728,162600,602061900,51400,51400,51400,51400,0
|
|
20230728,162500,602061900,51400,51400,51400,51400,0
|
|
20230728,162400,602061900,51400,51400,51400,51400,0
|
|
20230728,162300,602061900,51400,51400,51400,51400,0
|
|
20230728,162200,602061900,51400,51400,51400,51400,0
|
|
20230728,162100,602061900,51400,51400,51400,51400,0
|
|
20230728,162000,602061900,51400,51400,51400,51400,0
|
|
20230728,161900,602061900,51400,51400,51400,51400,0
|
|
20230728,161800,602061900,51400,51400,51400,51400,0
|
|
20230728,161700,602061900,51400,51400,51400,51400,0
|
|
20230728,161600,602061900,51400,51400,51400,51400,414
|
|
20230728,161500,602061900,51400,51400,51400,51400,0
|
|
20230728,161400,602061900,51400,51400,51400,51400,0
|
|
20230728,161300,602061900,51400,51400,51400,51400,0
|
|
20230728,161200,602061900,51400,51400,51400,51400,0
|
|
20230728,161100,602061900,51400,51400,51400,51400,0
|
|
20230728,161000,602061900,51400,51400,51400,51400,0
|
|
20230728,160900,602061900,51400,51400,51400,51400,0
|
|
20230728,160800,602061900,51400,51400,51400,51400,0
|
|
20230728,160700,602061900,51400,51400,51400,51400,0
|
|
20230728,160600,602061900,51400,51400,51400,51400,0
|
|
20230728,160500,602061900,51400,51400,51400,51400,0
|
|
20230728,160400,602061900,51400,51400,51400,51400,0
|
|
20230728,160300,602061900,51400,51400,51400,51400,0
|
|
20230728,160200,602061900,51400,51400,51400,51400,0
|
|
20230728,160100,602061900,51400,51400,51400,51400,0
|
|
20230728,160000,602061900,51400,51400,51400,51400,0
|
|
20230728,155900,602061900,51400,51400,51400,51400,0
|
|
20230728,155800,602061900,51400,51400,51400,51400,0
|
|
20230728,155700,602061900,51400,51400,51400,51400,0
|
|
20230728,155600,602061900,51400,51400,51400,51400,0
|
|
20230728,155500,602061900,51400,51400,51400,51400,0
|
|
20230728,155400,602061900,51400,51400,51400,51400,0
|
|
20230728,155300,602061900,51400,51400,51400,51400,0
|
|
20230728,155200,602061900,51400,51400,51400,51400,0
|
|
20230728,155100,602061900,51400,51400,51400,51400,0
|
|
20230728,155000,602061900,51400,51400,51400,51400,0
|
|
20230728,154900,602061900,51400,51400,51400,51400,0
|
|
20230728,154800,602061900,51400,51400,51400,51400,0
|
|
20230728,154700,602061900,51400,51400,51400,51400,0
|
|
20230728,154600,602061900,51400,51400,51400,51400,414
|
|
20230728,154500,602061900,51400,51400,51400,51400,0
|
|
20230728,154400,602061900,51400,51400,51400,51400,0
|
|
20230728,154300,602061900,51400,51400,51400,51400,0
|
|
20230728,154200,602061900,51400,51400,51400,51400,0
|
|
20230728,154100,602061900,51400,51400,51400,51400,0
|
|
20230728,154000,602061900,51400,51400,51400,51400,0
|
|
20230728,153900,602061900,51400,51400,51400,51400,0
|
|
20230728,153800,602061900,51400,51400,51400,51400,0
|
|
20230728,153700,602061900,51400,51400,51400,51400,0
|
|
20230728,153600,602061900,51400,51400,51400,51400,0
|
|
20230728,153500,602061900,51400,51400,51400,51400,0
|
|
20230728,153400,602061900,51400,51400,51400,51400,0
|
|
20230728,153300,602061900,51400,51400,51400,51400,0
|
|
20230728,153200,602061900,51400,51400,51400,51400,0
|
|
20230728,153100,602061900,51400,51400,51400,51400,0
|
|
20230728,153000,602061900,51400,51400,51400,51400,414
|
|
20230728,152900,580782300,51000,51000,51000,51000,0
|
|
20230728,152800,580782300,51000,51000,51000,51000,0
|
|
20230728,152700,580782300,51000,51000,51000,51000,0
|
|
20230728,152600,580782300,51000,51000,51000,51000,0
|
|
20230728,152500,580782300,51000,51000,51000,51000,0
|
|
20230728,152400,580782300,51000,51000,51000,51000,0
|
|
20230728,152300,580782300,51000,51000,51000,51000,0
|
|
20230728,152200,580782300,51000,51000,51000,51000,0
|
|
20230728,152100,580782300,51000,51000,51000,51000,0
|
|
20230728,152000,580782300,51000,51000,51000,51000,0
|
|
20230728,151900,580782300,51000,51000,51000,51000,1
|
|
20230728,151800,580731300,51000,51000,51000,51000,0
|
|
20230728,151700,580731300,51000,51000,51000,51000,12
|
|
20230728,151600,580119300,51100,51200,51200,51100,318
|
|
20230728,151500,563856300,51300,51300,51300,51300,16
|
|
20230728,151400,563035500,51400,51400,51400,51400,10
|
|
20230728,151300,562521500,51200,51200,51200,51200,0
|
|
20230728,151200,562521500,51200,51200,51200,51200,11
|
|
20230728,151100,561958300,51200,51200,51200,51200,0
|
|
20230728,151000,561958300,51200,51200,51200,51200,10
|
|
20230728,150900,561446300,51300,51300,51300,51300,0
|
|
20230728,150800,561446300,51300,51300,51300,51300,10
|
|
20230728,150700,560933300,51200,51200,51200,51200,6
|
|
20230728,150600,560626100,51100,51100,51100,51100,65
|
|
20230728,150500,557304600,51100,51100,51100,51100,0
|
|
20230728,150400,557304600,51100,51200,51200,51100,249
|
|
20230728,150300,544577600,51200,51200,51200,51200,9
|
|
20230728,150200,544116800,51300,51300,51300,51300,0
|
|
20230728,150100,544116800,51300,51300,51300,51300,0
|
|
20230728,150000,544116800,51300,51300,51300,51300,0
|
|
20230728,145900,544116800,51300,51300,51300,51300,0
|
|
20230728,145800,544116800,51300,51300,51300,51300,0
|
|
20230728,145700,544116800,51300,51200,51300,51200,63
|
|
20230728,145600,540890900,51400,51400,51400,51400,0
|
|
20230728,145500,540890900,51400,51400,51400,51400,0
|
|
20230728,145400,540890900,51400,51400,51400,51400,0
|
|
20230728,145300,540890900,51400,51400,51400,51400,0
|
|
20230728,145200,540890900,51400,51400,51400,51400,0
|
|
20230728,145100,540890900,51400,51200,51400,51200,100
|
|
20230728,145000,535752400,51300,51300,51300,51300,0
|
|
20230728,144900,535752400,51300,51300,51300,51300,60
|
|
20230728,144800,532674400,51100,51100,51100,51100,7
|
|
20230728,144700,532316700,51300,51300,51300,51300,0
|
|
20230728,144600,532316700,51300,51300,51300,51300,0
|
|
20230728,144500,532316700,51300,51300,51300,51300,24
|
|
20230728,144400,531085500,51300,51300,51300,51300,0
|
|
20230728,144300,531085500,51300,51300,51300,51300,0
|
|
20230728,144200,531085500,51300,51300,51300,51300,0
|
|
20230728,144100,531085500,51300,51200,51300,51200,90
|
|
20230728,144000,526470100,51300,51300,51300,51300,0
|
|
20230728,143900,526470100,51300,51300,51300,51300,0
|
|
20230728,143800,526470100,51300,51300,51300,51300,0
|
|
20230728,143700,526470100,51300,51300,51300,51300,0
|
|
20230728,143600,526470100,51300,51300,51300,51300,0
|
|
20230728,143500,526470100,51300,51300,51300,51300,3
|
|
20230728,143400,526316200,51000,51000,51000,51000,10
|
|
20230728,143300,525806200,51000,51000,51000,51000,8
|
|
20230728,143200,525398200,51000,51000,51000,51000,0
|
|
20230728,143100,525398200,51000,51000,51000,51000,0
|
|
20230728,143000,525398200,51000,51000,51000,51000,2
|
|
20230728,142900,525296200,51000,51000,51000,51000,0
|
|
20230728,142800,525296200,51000,51000,51000,51000,1
|
|
20230728,142700,525245200,51000,51000,51000,51000,10
|
|
20230728,142600,524735200,51000,51000,51000,51000,0
|
|
20230728,142500,524735200,51000,51000,51000,51000,8
|
|
20230728,142400,524327200,51000,51000,51000,51000,0
|
|
20230728,142300,524327200,51000,51000,51000,51000,3
|
|
20230728,142200,524174200,51300,51300,51300,51300,0
|
|
20230728,142100,524174200,51300,51300,51300,51300,0
|
|
20230728,142000,524174200,51300,51300,51300,51300,1
|
|
20230728,141900,524122900,51200,51200,51200,51200,0
|
|
20230728,141800,524122900,51200,51200,51200,51200,32
|
|
20230728,141700,522484500,51000,51000,51000,51000,0
|
|
20230728,141600,522484500,51000,51000,51000,51000,0
|
|
20230728,141500,522484500,51000,51000,51000,51000,0
|
|
20230728,141400,522484500,51000,51000,51000,51000,1
|
|
20230728,141300,522433500,50900,50900,50900,50900,0
|
|
20230728,141200,522433500,50900,50900,50900,50900,1
|
|
20230728,141100,522382600,50800,51300,51300,50800,286
|
|
20230728,141000,507809600,51300,51300,51300,51300,0
|
|
20230728,140900,507809600,51300,51300,51300,51300,0
|
|
20230728,140800,507809600,51300,51300,51300,51300,0
|
|
20230728,140700,507809600,51300,51300,51300,51300,0
|
|
20230728,140600,507809600,51300,51300,51300,51300,0
|
|
20230728,140500,507809600,51300,51300,51300,51300,0
|
|
20230728,140400,507809600,51300,51300,51300,51300,0
|
|
20230728,140300,507809600,51300,51400,51400,51300,51
|
|
20230728,140200,505188300,51400,51400,51400,51400,0
|
|
20230728,140100,505188300,51400,51400,51400,51400,0
|
|
20230728,140000,505188300,51400,51400,51400,51400,0
|
|
20230728,135900,505188300,51400,51400,51400,51400,0
|
|
20230728,135800,505188300,51400,51400,51400,51400,0
|
|
20230728,135700,505188300,51400,51400,51400,51400,28
|
|
20230728,135600,503749100,51300,51300,51300,51300,64
|
|
20230728,135500,500465900,51300,51300,51300,51300,10
|
|
20230728,135400,499952900,51300,51300,51300,51300,0
|
|
20230728,135300,499952900,51300,51300,51300,51300,0
|
|
20230728,135200,499952900,51300,51300,51300,51300,0
|
|
20230728,135100,499952900,51300,51300,51300,51300,0
|
|
20230728,135000,499952900,51300,51300,51300,51300,0
|
|
20230728,134900,499952900,51300,51300,51300,51300,24
|
|
20230728,134800,498721700,51200,51200,51200,51200,0
|
|
20230728,134700,498721700,51200,51200,51200,51200,0
|
|
20230728,134600,498721700,51200,51200,51200,51200,0
|
|
20230728,134500,498721700,51200,51200,51200,51200,0
|
|
20230728,134400,498721700,51200,51200,51200,51200,3
|
|
20230728,134300,498568100,51100,51100,51100,51100,0
|
|
20230728,134200,498568100,51100,51100,51100,51100,0
|
|
20230728,134100,498568100,51100,51100,51100,51100,0
|
|
20230728,134000,498568100,51100,51100,51100,51100,0
|
|
20230728,133900,498568100,51100,51100,51100,51100,100
|
|
20230728,133800,493458100,51100,51100,51100,51100,1
|
|
20230728,133700,493407000,51200,51200,51200,51200,0
|
|
20230728,133600,493407000,51200,51200,51200,51200,34
|
|
20230728,133500,491666200,51300,51300,51300,51300,1
|
|
20230728,133400,491614900,51300,51300,51300,51300,73
|
|
20230728,133300,487870000,51400,51400,51400,51400,23
|
|
20230728,133200,486687800,51400,51400,51400,51400,0
|
|
20230728,133100,486687800,51400,51400,51400,51400,3
|
|
20230728,133000,486533600,51200,51200,51200,51200,0
|
|
20230728,132900,486533600,51200,51200,51200,51200,0
|
|
20230728,132800,486533600,51200,51200,51200,51200,0
|
|
20230728,132700,486533600,51200,51200,51200,51200,0
|
|
20230728,132600,486533600,51200,51200,51200,51200,0
|
|
20230728,132500,486533600,51200,51200,51200,51200,0
|
|
20230728,132400,486533600,51200,51200,51200,51200,37
|
|
20230728,132300,484639200,51100,51100,51100,51100,0
|
|
20230728,132200,484639200,51100,51100,51100,51100,0
|
|
20230728,132100,484639200,51100,51100,51100,51100,0
|
|
20230728,132000,484639200,51100,51100,51100,51100,0
|
|
20230728,131900,484639200,51100,51100,51100,51100,32
|
|
20230728,131800,483004000,51100,51100,51100,51100,9
|
|
20230728,131700,482544100,51100,51300,51300,51100,394
|
|
20230728,131600,462357200,51400,51400,51400,51400,0
|
|
20230728,131500,462357200,51400,51400,51400,51400,49
|
|
20230728,131400,459838600,51400,51400,51400,51400,30
|
|
20230728,131300,458296600,51400,51500,51500,51400,3
|
|
20230728,131200,458142200,51500,51600,51600,51500,72
|
|
20230728,131100,454427100,51600,51500,51600,51500,102
|
|
20230728,131000,449170700,51500,51500,51500,51500,6
|
|
20230728,130900,448861700,51500,51500,51500,51500,0
|
|
20230728,130800,448861700,51500,51500,51500,51500,80
|
|
20230728,130700,444741700,51400,51400,51400,51400,1
|
|
20230728,130600,444690300,51500,51500,51500,51500,6
|
|
20230728,130500,444381300,51500,51500,51500,51500,0
|
|
20230728,130400,444381300,51500,51400,51500,51400,48
|
|
20230728,130300,441910300,51400,51400,51400,51400,0
|
|
20230728,130200,441910300,51400,51400,51400,51400,29
|
|
20230728,130100,440419700,51400,51400,51400,51400,0
|
|
20230728,130000,440419700,51400,51400,51400,51400,70
|
|
20230728,125900,436821700,51300,51300,51300,51300,10
|
|
20230728,125800,436308700,51300,51400,51400,51300,35
|
|
20230728,125700,434511100,51400,51400,51400,51400,11
|
|
20230728,125600,433945700,51400,51400,51400,51400,4
|
|
20230728,125500,433740100,51400,51400,51400,51400,0
|
|
20230728,125400,433740100,51400,51400,51400,51400,42
|
|
20230728,125300,431581300,51400,51400,51400,51400,0
|
|
20230728,125200,431581300,51400,51400,51400,51400,5
|
|
20230728,125100,431324300,51400,51400,51400,51400,65
|
|
20230728,125000,427983300,51400,51400,51400,51400,0
|
|
20230728,124900,427983300,51400,51400,51400,51400,85
|
|
20230728,124800,423614300,51400,51500,51500,51400,117
|
|
20230728,124700,417600300,51500,51500,51500,51500,3
|
|
20230728,124600,417445800,51500,51400,51500,51400,76
|
|
20230728,124500,413539300,51300,51300,51300,51300,118
|
|
20230728,124400,407485900,51300,51300,51300,51200,13
|
|
20230728,124300,406819900,51300,51300,51300,51300,5
|
|
20230728,124200,406563400,51300,51300,51300,51300,0
|
|
20230728,124100,406563400,51300,51300,51300,51300,0
|
|
20230728,124000,406563400,51300,51300,51300,51300,20
|
|
20230728,123900,405537400,51300,51300,51300,51300,0
|
|
20230728,123800,405537400,51300,51300,51300,51300,20
|
|
20230728,123700,404511400,51300,51300,51300,51300,1
|
|
20230728,123600,404460100,51300,51300,51300,51300,0
|
|
20230728,123500,404460100,51300,51300,51300,51300,0
|
|
20230728,123400,404460100,51300,51200,51300,51200,2
|
|
20230728,123300,404357600,51300,51300,51300,51300,0
|
|
20230728,123200,404357600,51300,51300,51300,51300,0
|
|
20230728,123100,404357600,51300,51300,51300,51300,26
|
|
20230728,123000,403023800,51200,51300,51300,51200,5
|
|
20230728,122900,402767600,51300,51300,51300,51300,0
|
|
20230728,122800,402767600,51300,51300,51300,51300,0
|
|
20230728,122700,402767600,51300,51300,51300,51300,0
|
|
20230728,122600,402767600,51300,51300,51300,51300,0
|
|
20230728,122500,402767600,51300,51300,51300,51300,8
|
|
20230728,122400,402357200,51300,51300,51300,51300,2
|
|
20230728,122300,402254600,51300,51300,51300,51300,0
|
|
20230728,122200,402254600,51300,51300,51300,51300,0
|
|
20230728,122100,402254600,51300,51300,51300,51300,11
|
|
20230728,122000,401690300,51400,51400,51400,51400,9
|
|
20230728,121900,401227700,51400,51400,51400,51400,31
|
|
20230728,121800,399634300,51100,51100,51100,51100,0
|
|
20230728,121700,399634300,51100,51300,51300,51100,66
|
|
20230728,121600,396260600,51400,51400,51400,51400,18
|
|
20230728,121500,395335400,51400,51400,51400,51400,0
|
|
20230728,121400,395335400,51400,51400,51400,51400,0
|
|
20230728,121300,395335400,51400,51300,51400,51300,223
|
|
20230728,121200,383893100,51400,51400,51400,51400,0
|
|
20230728,121100,383893100,51400,51400,51400,51400,1
|
|
20230728,121000,383841700,51400,51200,51400,51200,14
|
|
20230728,120900,383123400,51200,51300,51300,51200,18
|
|
20230728,120800,382201700,51300,51300,51300,51300,8
|
|
20230728,120700,381791300,51300,51400,51400,51300,12
|
|
20230728,120600,381175500,51300,51300,51300,51300,10
|
|
20230728,120500,380662500,51300,51300,51300,51300,0
|
|
20230728,120400,380662500,51300,51300,51300,51300,0
|
|
20230728,120300,380662500,51300,51400,51400,51300,3
|
|
20230728,120200,380508500,51400,51400,51400,51400,23
|
|
20230728,120100,379326300,51300,51300,51300,51300,0
|
|
20230728,120000,379326300,51300,51300,51300,51300,0
|
|
20230728,115900,379326300,51300,51300,51300,51300,0
|
|
20230728,115800,379326300,51300,51300,51300,51300,0
|
|
20230728,115700,379326300,51300,51400,51400,51300,3
|
|
20230728,115600,379172300,51400,51400,51400,51400,0
|
|
20230728,115500,379172300,51400,51400,51500,51400,112
|
|
20230728,115400,373412200,51400,51400,51400,51400,3
|
|
20230728,115300,373258000,51400,51400,51400,51400,25
|
|
20230728,115200,371973000,51400,51400,51400,51400,0
|
|
20230728,115100,371973000,51400,51400,51400,51400,72
|
|
20230728,115000,368272200,51400,51400,51400,51400,97
|
|
20230728,114900,363286400,51400,51400,51400,51400,0
|
|
20230728,114800,363286400,51400,51400,51400,51400,0
|
|
20230728,114700,363286400,51400,51400,51400,51400,0
|
|
20230728,114600,363286400,51400,51400,51400,51400,2
|
|
20230728,114500,363183600,51300,51300,51300,51300,82
|
|
20230728,114400,358977000,51300,51300,51300,51300,20
|
|
20230728,114300,357951000,51300,51300,51300,51300,0
|
|
20230728,114200,357951000,51300,51300,51300,51300,0
|
|
20230728,114100,357951000,51300,51300,51300,51300,0
|
|
20230728,114000,357951000,51300,51200,51300,51200,22
|
|
20230728,113900,356824500,51000,51000,51000,51000,0
|
|
20230728,113800,356824500,51000,51000,51000,51000,0
|
|
20230728,113700,356824500,51000,51000,51000,51000,0
|
|
20230728,113600,356824500,51000,51000,51000,51000,0
|
|
20230728,113500,356824500,51000,51000,51100,51000,210
|
|
20230728,113400,346114000,51000,51000,51000,51000,73
|
|
20230728,113300,342391000,51000,51100,51100,51000,227
|
|
20230728,113200,330804300,51200,51200,51200,51200,0
|
|
20230728,113100,330804300,51200,51200,51200,51200,16
|
|
20230728,113000,329985100,51300,51300,51300,51300,36
|
|
20230728,112900,328138300,51200,51200,51200,51200,2
|
|
20230728,112800,328035900,51200,51200,51200,51200,1
|
|
20230728,112700,327984700,51300,51300,51300,51300,143
|
|
20230728,112600,320648800,51300,51300,51300,51300,10
|
|
20230728,112500,320135800,51300,51400,51400,51000,9
|
|
20230728,112400,319674600,51300,51000,51300,51000,927
|
|
20230728,112300,272220200,51000,51000,51000,51000,0
|
|
20230728,112200,272220200,51000,51100,51100,51000,33
|
|
20230728,112100,270534000,51200,51100,51200,51100,253
|
|
20230728,112000,257603200,51000,50900,51000,50900,7
|
|
20230728,111900,257246700,51000,50900,51000,50900,277
|
|
20230728,111800,243129200,50900,50900,50900,50900,0
|
|
20230728,111700,243129200,50900,50900,50900,50900,1
|
|
20230728,111600,243078300,50900,50900,51000,50900,42
|
|
20230728,111500,240939200,50900,50900,50900,50900,1
|
|
20230728,111400,240888300,50900,50900,50900,50900,0
|
|
20230728,111300,240888300,50900,50900,50900,50900,2
|
|
20230728,111200,240786500,50900,50800,50900,50800,113
|
|
20230728,111100,235038100,50900,50900,50900,50900,1
|
|
20230728,111000,234987200,50300,50900,50900,50300,102
|
|
20230728,110900,229838600,50800,50800,50800,50800,37
|
|
20230728,110800,227959000,50700,50700,50700,50700,0
|
|
20230728,110700,227959000,50700,50700,50700,50700,0
|
|
20230728,110600,227959000,50700,50700,50700,50700,2
|
|
20230728,110500,227857600,50800,50800,50800,50800,0
|
|
20230728,110400,227857600,50800,50800,50800,50800,0
|
|
20230728,110300,227857600,50800,50800,50800,50800,1
|
|
20230728,110200,227806800,50800,50800,50800,50800,0
|
|
20230728,110100,227806800,50800,50900,50900,50800,14
|
|
20230728,110000,227095500,50900,50900,50900,50900,130
|
|
20230728,105900,220478500,50800,50800,50800,50800,0
|
|
20230728,105800,220478500,50800,50800,50800,50800,3
|
|
20230728,105700,220326100,50900,50800,50900,50800,21
|
|
20230728,105600,219259200,50800,50800,50800,50800,0
|
|
20230728,105500,219259200,50800,50800,50800,50800,3
|
|
20230728,105400,219106800,50800,50800,50800,50800,20
|
|
20230728,105300,218090800,50800,50800,50800,50800,32
|
|
20230728,105200,216465200,50800,50800,50800,50800,3
|
|
20230728,105100,216312800,50800,50800,50800,50800,0
|
|
20230728,105000,216312800,50800,50800,50800,50800,35
|
|
20230728,104900,214534800,50900,50900,50900,50900,4
|
|
20230728,104800,214331200,50800,50800,50800,50800,100
|
|
20230728,104700,209251200,50800,50800,50800,50800,1
|
|
20230728,104600,209200400,50800,50800,50800,50800,0
|
|
20230728,104500,209200400,50800,50800,50800,50800,0
|
|
20230728,104400,209200400,50800,50800,50800,50800,0
|
|
20230728,104300,209200400,50800,50800,50800,50800,231
|
|
20230728,104200,197465600,50800,50800,50800,50800,0
|
|
20230728,104100,197465600,50800,50800,50800,50800,0
|
|
20230728,104000,197465600,50800,50800,50800,50800,0
|
|
20230728,103900,197465600,50800,50900,50900,50800,6
|
|
20230728,103800,197160300,50800,50800,50800,50300,57
|
|
20230728,103700,194265200,50800,50800,50800,50800,0
|
|
20230728,103600,194265200,50800,50800,50800,50800,1
|
|
20230728,103500,194214400,50800,50400,50900,50400,65
|
|
20230728,103400,190913800,50300,50700,50700,50300,116
|
|
20230728,103300,185070500,50900,50900,50900,50900,20
|
|
20230728,103200,184052500,50900,50800,50900,50800,48
|
|
20230728,103100,181609400,50800,50800,50800,50800,0
|
|
20230728,103000,181609400,50800,50800,50800,50800,134
|
|
20230728,102900,174802200,50800,50800,50800,50800,0
|
|
20230728,102800,174802200,50800,50800,50800,50800,0
|
|
20230728,102700,174802200,50800,50900,50900,50800,63
|
|
20230728,102600,171600900,50800,50800,50800,50800,37
|
|
20230728,102500,169721300,50700,50700,50700,50700,13
|
|
20230728,102400,169062200,50600,50600,50600,50600,0
|
|
20230728,102300,169062200,50600,50600,50600,50600,40
|
|
20230728,102200,167038200,50600,50600,50600,50600,10
|
|
20230728,102100,166532200,50600,50600,50600,50600,5
|
|
20230728,102000,166279200,50600,50600,50600,50600,2
|
|
20230728,101900,166178000,50600,50600,50600,50600,5
|
|
20230728,101800,165925000,50500,50500,50500,50500,6
|
|
20230728,101700,165622000,50500,50500,50500,50500,0
|
|
20230728,101600,165622000,50500,50500,50500,50500,0
|
|
20230728,101500,165622000,50500,50500,50500,50500,0
|
|
20230728,101400,165622000,50500,50500,50500,50500,63
|
|
20230728,101300,162440500,50600,50600,50600,50600,0
|
|
20230728,101200,162440500,50600,50600,50600,50600,29
|
|
20230728,101100,160973100,50600,50600,50600,50600,0
|
|
20230728,101000,160973100,50600,50600,50600,50600,5
|
|
20230728,100900,160720100,50600,50600,50600,50600,97
|
|
20230728,100800,155811900,50300,50300,50300,50300,1
|
|
20230728,100700,155761600,50200,50200,50200,50200,0
|
|
20230728,100600,155761600,50200,50200,50200,50200,1
|
|
20230728,100500,155711400,50200,50200,50200,50200,1
|
|
20230728,100400,155661200,50200,50200,50200,50200,3
|
|
20230728,100300,155510600,50600,50600,50600,50600,0
|
|
20230728,100200,155510600,50600,50600,50600,50600,0
|
|
20230728,100100,155510600,50600,50600,50600,50600,0
|
|
20230728,100000,155510600,50600,50600,50600,50600,5
|
|
20230728,095900,155257600,50600,50600,50600,50600,5
|
|
20230728,095800,155004600,50100,50300,50300,50100,260
|
|
20230728,095700,141950400,50300,50300,50300,50300,11
|
|
20230728,095600,141397100,50300,50300,50300,50200,5
|
|
20230728,095500,141145700,50600,50600,50600,50600,0
|
|
20230728,095400,141145700,50600,50600,50600,50600,0
|
|
20230728,095300,141145700,50600,50600,50600,50600,0
|
|
20230728,095200,141145700,50600,50600,50600,50600,0
|
|
20230728,095100,141145700,50600,50600,50600,50600,6
|
|
20230728,095000,140842100,50600,50600,50600,50600,0
|
|
20230728,094900,140842100,50600,50300,50600,50300,8
|
|
20230728,094800,140438800,50300,50300,50300,50300,10
|
|
20230728,094700,139935800,50500,50500,50500,50500,0
|
|
20230728,094600,139935800,50500,50500,50500,50500,0
|
|
20230728,094500,139935800,50500,50500,50500,50500,3
|
|
20230728,094400,139784300,50500,50500,50500,50500,30
|
|
20230728,094300,138269300,50500,50500,50500,50500,1
|
|
20230728,094200,138218800,50500,50500,50500,50500,2
|
|
20230728,094100,138117800,50600,50600,50600,50600,0
|
|
20230728,094000,138117800,50600,50600,50600,50600,0
|
|
20230728,093900,138117800,50600,50600,50600,50600,5
|
|
20230728,093800,137864800,50700,50700,50700,50700,0
|
|
20230728,093700,137864800,50700,50700,50700,50700,4
|
|
20230728,093600,137662000,50700,50700,50700,50700,21
|
|
20230728,093500,136597300,50700,50700,50800,50700,32
|
|
20230728,093400,134972500,50800,50300,50800,50300,3
|
|
20230728,093300,134821100,50300,50800,50800,50200,44
|
|
20230728,093200,132605100,50900,50900,50900,50900,2
|
|
20230728,093100,132503300,50800,50600,50900,50600,108
|
|
20230728,093000,127027500,50000,50000,50000,50000,0
|
|
20230728,092900,127027500,50000,50000,50000,50000,0
|
|
20230728,092800,127027500,50000,50100,50100,50000,2
|
|
20230728,092700,126927400,50000,50000,50000,50000,2
|
|
20230728,092600,126827400,50600,50600,50600,50600,400
|
|
20230728,092500,106587400,50600,50600,50600,50600,1
|
|
20230728,092400,106536800,50600,50600,50600,50600,200
|
|
20230728,092300,96416800,50600,50400,50600,50400,150
|
|
20230728,092200,88832300,49850,50400,50400,49850,105
|
|
20230728,092100,83589300,50400,50300,50400,50300,35
|
|
20230728,092000,81826200,50300,50300,50300,50300,1
|
|
20230728,091900,81775900,50300,50200,50300,50200,24
|
|
20230728,091800,80569500,49800,49950,49950,49800,50
|
|
20230728,091700,78076050,49750,49750,49750,49750,0
|
|
20230728,091600,78076050,49750,50300,50300,49750,105
|
|
20230728,091500,72816250,50300,50300,50300,50300,62
|
|
20230728,091400,69697650,50300,50300,50300,50300,171
|
|
20230728,091300,61096350,50200,50000,50200,50000,130
|
|
20230728,091200,54581950,50000,50000,50000,50000,0
|
|
20230728,091100,54581950,50000,49950,50000,49950,10
|
|
20230728,091000,54082400,49650,49700,49700,49650,35
|
|
20230728,090900,52344000,49650,49650,49650,49650,59
|
|
20230728,090800,49414650,49650,49650,49650,49650,20
|
|
20230728,090700,48421650,49650,49900,49950,49650,248
|
|
20230728,090600,36088450,49700,49700,49700,49700,11
|
|
20230728,090500,35541750,49650,49650,49650,49650,2
|
|
20230728,090400,35442450,49600,49800,49800,49600,97
|
|
20230728,090300,30624350,49850,49800,49850,49800,15
|
|
20230728,090200,29877100,49850,50300,50300,49850,13
|
|
20230728,090100,29228050,50300,49850,50300,49800,81
|
|
20230728,090000,25172750,49550,49550,49550,49550,505
|