652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194900,2652217850,24050,24050,24050,24050,858
|
|
20230728,194800,2652217850,24050,24050,24050,24050,0
|
|
20230728,194700,2652217850,24050,24050,24050,24050,0
|
|
20230728,194600,2652217850,24050,24050,24050,24050,0
|
|
20230728,194500,2652217850,24050,24050,24050,24050,0
|
|
20230728,194400,2652217850,24050,24050,24050,24050,0
|
|
20230728,194300,2652217850,24050,24050,24050,24050,0
|
|
20230728,194200,2652217850,24050,24050,24050,24050,0
|
|
20230728,194100,2652217850,24050,24050,24050,24050,0
|
|
20230728,194000,2652217850,24050,24050,24050,24050,0
|
|
20230728,193900,2652217850,24050,24050,24050,24050,0
|
|
20230728,193800,2652217850,24050,24050,24050,24050,0
|
|
20230728,193700,2652217850,24050,24050,24050,24050,0
|
|
20230728,193600,2652217850,24050,24050,24050,24050,0
|
|
20230728,193500,2652217850,24050,24050,24050,24050,0
|
|
20230728,193400,2652217850,24050,24050,24050,24050,0
|
|
20230728,193300,2652217850,24050,24050,24050,24050,0
|
|
20230728,193200,2652217850,24050,24050,24050,24050,0
|
|
20230728,193100,2652217850,24050,24050,24050,24050,0
|
|
20230728,193000,2652217850,24050,24050,24050,24050,0
|
|
20230728,192900,2652217850,24050,24050,24050,24050,0
|
|
20230728,192800,2652217850,24050,24050,24050,24050,0
|
|
20230728,192700,2652217850,24050,24050,24050,24050,0
|
|
20230728,192600,2652217850,24050,24050,24050,24050,0
|
|
20230728,192500,2652217850,24050,24050,24050,24050,0
|
|
20230728,192400,2652217850,24050,24050,24050,24050,0
|
|
20230728,192300,2652217850,24050,24050,24050,24050,0
|
|
20230728,192200,2652217850,24050,24050,24050,24050,0
|
|
20230728,192100,2652217850,24050,24050,24050,24050,0
|
|
20230728,192000,2652217850,24050,24050,24050,24050,0
|
|
20230728,191900,2652217850,24050,24050,24050,24050,858
|
|
20230728,191800,2652217850,24050,24050,24050,24050,0
|
|
20230728,191700,2652217850,24050,24050,24050,24050,0
|
|
20230728,191600,2652217850,24050,24050,24050,24050,0
|
|
20230728,191500,2652217850,24050,24050,24050,24050,0
|
|
20230728,191400,2652217850,24050,24050,24050,24050,0
|
|
20230728,191300,2652217850,24050,24050,24050,24050,0
|
|
20230728,191200,2652217850,24050,24050,24050,24050,0
|
|
20230728,191100,2652217850,24050,24050,24050,24050,0
|
|
20230728,191000,2652217850,24050,24050,24050,24050,0
|
|
20230728,190900,2652217850,24050,24050,24050,24050,0
|
|
20230728,190800,2652217850,24050,24050,24050,24050,0
|
|
20230728,190700,2652217850,24050,24050,24050,24050,0
|
|
20230728,190600,2652217850,24050,24050,24050,24050,0
|
|
20230728,190500,2652217850,24050,24050,24050,24050,0
|
|
20230728,190400,2652217850,24050,24050,24050,24050,0
|
|
20230728,190300,2652217850,24050,24050,24050,24050,0
|
|
20230728,190200,2652217850,24050,24050,24050,24050,0
|
|
20230728,190100,2652217850,24050,24050,24050,24050,0
|
|
20230728,190000,2652217850,24050,24050,24050,24050,0
|
|
20230728,185900,2652217850,24050,24050,24050,24050,0
|
|
20230728,185800,2652217850,24050,24050,24050,24050,0
|
|
20230728,185700,2652217850,24050,24050,24050,24050,0
|
|
20230728,185600,2652217850,24050,24050,24050,24050,0
|
|
20230728,185500,2652217850,24050,24050,24050,24050,0
|
|
20230728,185400,2652217850,24050,24050,24050,24050,0
|
|
20230728,185300,2652217850,24050,24050,24050,24050,0
|
|
20230728,185200,2652217850,24050,24050,24050,24050,0
|
|
20230728,185100,2652217850,24050,24050,24050,24050,0
|
|
20230728,185000,2652217850,24050,24050,24050,24050,0
|
|
20230728,184900,2652217850,24050,24050,24050,24050,858
|
|
20230728,184800,2652217850,24050,24050,24050,24050,0
|
|
20230728,184700,2652217850,24050,24050,24050,24050,0
|
|
20230728,184600,2652217850,24050,24050,24050,24050,0
|
|
20230728,184500,2652217850,24050,24050,24050,24050,0
|
|
20230728,184400,2652217850,24050,24050,24050,24050,0
|
|
20230728,184300,2652217850,24050,24050,24050,24050,0
|
|
20230728,184200,2652217850,24050,24050,24050,24050,0
|
|
20230728,184100,2652217850,24050,24050,24050,24050,0
|
|
20230728,184000,2652217850,24050,24050,24050,24050,0
|
|
20230728,183900,2652217850,24050,24050,24050,24050,0
|
|
20230728,183800,2652217850,24050,24050,24050,24050,0
|
|
20230728,183700,2652217850,24050,24050,24050,24050,0
|
|
20230728,183600,2652217850,24050,24050,24050,24050,0
|
|
20230728,183500,2652217850,24050,24050,24050,24050,0
|
|
20230728,183400,2652217850,24050,24050,24050,24050,0
|
|
20230728,183300,2652217850,24050,24050,24050,24050,0
|
|
20230728,183200,2652217850,24050,24050,24050,24050,0
|
|
20230728,183100,2652217850,24050,24050,24050,24050,0
|
|
20230728,183000,2652217850,24050,24050,24050,24050,0
|
|
20230728,182900,2652217850,24050,24050,24050,24050,0
|
|
20230728,182800,2652217850,24050,24050,24050,24050,0
|
|
20230728,182700,2652217850,24050,24050,24050,24050,0
|
|
20230728,182600,2652217850,24050,24050,24050,24050,0
|
|
20230728,182500,2652217850,24050,24050,24050,24050,0
|
|
20230728,182400,2652217850,24050,24050,24050,24050,0
|
|
20230728,182300,2652217850,24050,24050,24050,24050,0
|
|
20230728,182200,2652217850,24050,24050,24050,24050,0
|
|
20230728,182100,2652217850,24050,24050,24050,24050,0
|
|
20230728,182000,2652217850,24050,24050,24050,24050,0
|
|
20230728,181900,2652217850,24050,24050,24050,24050,858
|
|
20230728,181800,2652217850,24050,24050,24050,24050,0
|
|
20230728,181700,2652217850,24050,24050,24050,24050,0
|
|
20230728,181600,2652217850,24050,24050,24050,24050,0
|
|
20230728,181500,2652217850,24050,24050,24050,24050,0
|
|
20230728,181400,2652217850,24050,24050,24050,24050,0
|
|
20230728,181300,2652217850,24050,24050,24050,24050,0
|
|
20230728,181200,2652217850,24050,24050,24050,24050,0
|
|
20230728,181100,2652217850,24050,24050,24050,24050,0
|
|
20230728,181000,2652217850,24050,24050,24050,24050,0
|
|
20230728,180900,2652217850,24050,24050,24050,24050,0
|
|
20230728,180800,2652217850,24050,24050,24050,24050,0
|
|
20230728,180700,2652217850,24050,24050,24050,24050,0
|
|
20230728,180600,2652217850,24050,24050,24050,24050,0
|
|
20230728,180500,2652217850,24050,24050,24050,24050,0
|
|
20230728,180400,2652217850,24050,24050,24050,24050,0
|
|
20230728,180300,2652217850,24050,24050,24050,24050,0
|
|
20230728,180200,2652217850,24050,24050,24050,24050,0
|
|
20230728,180100,2652217850,24050,24050,24050,24050,0
|
|
20230728,180000,2652217850,24050,24050,24050,24050,0
|
|
20230728,175900,2652217850,24050,24050,24050,24050,0
|
|
20230728,175800,2652217850,24050,24050,24050,24050,0
|
|
20230728,175700,2652217850,24050,24050,24050,24050,0
|
|
20230728,175600,2652217850,24050,24050,24050,24050,0
|
|
20230728,175500,2652217850,24050,24050,24050,24050,0
|
|
20230728,175400,2652217850,24050,24050,24050,24050,0
|
|
20230728,175300,2652217850,24050,24050,24050,24050,0
|
|
20230728,175200,2652217850,24050,24050,24050,24050,0
|
|
20230728,175100,2652217850,24050,24050,24050,24050,0
|
|
20230728,175000,2652217850,24050,24050,24050,24050,0
|
|
20230728,174900,2652217850,24050,24050,24050,24050,858
|
|
20230728,174800,2652217850,24050,24050,24050,24050,0
|
|
20230728,174700,2652217850,24050,24050,24050,24050,0
|
|
20230728,174600,2652217850,24050,24050,24050,24050,0
|
|
20230728,174500,2652217850,24050,24050,24050,24050,0
|
|
20230728,174400,2652217850,24050,24050,24050,24050,0
|
|
20230728,174300,2652217850,24050,24050,24050,24050,0
|
|
20230728,174200,2652217850,24050,24050,24050,24050,0
|
|
20230728,174100,2652217850,24050,24050,24050,24050,0
|
|
20230728,174000,2652217850,24050,24050,24050,24050,0
|
|
20230728,173900,2652217850,24050,24050,24050,24050,0
|
|
20230728,173800,2652217850,24050,24050,24050,24050,0
|
|
20230728,173700,2652217850,24050,24050,24050,24050,0
|
|
20230728,173600,2652217850,24050,24050,24050,24050,0
|
|
20230728,173500,2652217850,24050,24050,24050,24050,0
|
|
20230728,173400,2652217850,24050,24050,24050,24050,0
|
|
20230728,173300,2652217850,24050,24050,24050,24050,0
|
|
20230728,173200,2652217850,24050,24050,24050,24050,0
|
|
20230728,173100,2652217850,24050,24050,24050,24050,0
|
|
20230728,173000,2652217850,24050,24050,24050,24050,0
|
|
20230728,172900,2652217850,24050,24050,24050,24050,0
|
|
20230728,172800,2652217850,24050,24050,24050,24050,0
|
|
20230728,172700,2652217850,24050,24050,24050,24050,0
|
|
20230728,172600,2652217850,24050,24050,24050,24050,0
|
|
20230728,172500,2652217850,24050,24050,24050,24050,0
|
|
20230728,172400,2652217850,24050,24050,24050,24050,0
|
|
20230728,172300,2652217850,24050,24050,24050,24050,0
|
|
20230728,172200,2652217850,24050,24050,24050,24050,0
|
|
20230728,172100,2652217850,24050,24050,24050,24050,0
|
|
20230728,172000,2652217850,24050,24050,24050,24050,0
|
|
20230728,171900,2652217850,24050,24050,24050,24050,858
|
|
20230728,171800,2652217850,24050,24050,24050,24050,0
|
|
20230728,171700,2652217850,24050,24050,24050,24050,0
|
|
20230728,171600,2652217850,24050,24050,24050,24050,0
|
|
20230728,171500,2652217850,24050,24050,24050,24050,0
|
|
20230728,171400,2652217850,24050,24050,24050,24050,0
|
|
20230728,171300,2652217850,24050,24050,24050,24050,0
|
|
20230728,171200,2652217850,24050,24050,24050,24050,0
|
|
20230728,171100,2652217850,24050,24050,24050,24050,0
|
|
20230728,171000,2652217850,24050,24050,24050,24050,0
|
|
20230728,170900,2652217850,24050,24050,24050,24050,0
|
|
20230728,170800,2652217850,24050,24050,24050,24050,0
|
|
20230728,170700,2652217850,24050,24050,24050,24050,0
|
|
20230728,170600,2652217850,24050,24050,24050,24050,0
|
|
20230728,170500,2652217850,24050,24050,24050,24050,0
|
|
20230728,170400,2652217850,24050,24050,24050,24050,0
|
|
20230728,170300,2652217850,24050,24050,24050,24050,0
|
|
20230728,170200,2652217850,24050,24050,24050,24050,0
|
|
20230728,170100,2652217850,24050,24050,24050,24050,0
|
|
20230728,170000,2652217850,24050,24050,24050,24050,0
|
|
20230728,165900,2652217850,24050,24050,24050,24050,0
|
|
20230728,165800,2652217850,24050,24050,24050,24050,0
|
|
20230728,165700,2652217850,24050,24050,24050,24050,0
|
|
20230728,165600,2652217850,24050,24050,24050,24050,0
|
|
20230728,165500,2652217850,24050,24050,24050,24050,0
|
|
20230728,165400,2652217850,24050,24050,24050,24050,0
|
|
20230728,165300,2652217850,24050,24050,24050,24050,0
|
|
20230728,165200,2652217850,24050,24050,24050,24050,0
|
|
20230728,165100,2652217850,24050,24050,24050,24050,0
|
|
20230728,165000,2652217850,24050,24050,24050,24050,0
|
|
20230728,164900,2652217850,24050,24050,24050,24050,858
|
|
20230728,164800,2652217850,24050,24050,24050,24050,0
|
|
20230728,164700,2652217850,24050,24050,24050,24050,0
|
|
20230728,164600,2652217850,24050,24050,24050,24050,0
|
|
20230728,164500,2652217850,24050,24050,24050,24050,0
|
|
20230728,164400,2652217850,24050,24050,24050,24050,0
|
|
20230728,164300,2652217850,24050,24050,24050,24050,0
|
|
20230728,164200,2652217850,24050,24050,24050,24050,0
|
|
20230728,164100,2652217850,24050,24050,24050,24050,0
|
|
20230728,164000,2652217850,24050,24050,24050,24050,0
|
|
20230728,163900,2652217850,24050,24050,24050,24050,0
|
|
20230728,163800,2652217850,24050,24050,24050,24050,0
|
|
20230728,163700,2652217850,24050,24050,24050,24050,0
|
|
20230728,163600,2652217850,24050,24050,24050,24050,0
|
|
20230728,163500,2652217850,24050,24050,24050,24050,0
|
|
20230728,163400,2652217850,24050,24050,24050,24050,0
|
|
20230728,163300,2652217850,24050,24050,24050,24050,0
|
|
20230728,163200,2652217850,24050,24050,24050,24050,0
|
|
20230728,163100,2652217850,24050,24050,24050,24050,0
|
|
20230728,163000,2652217850,24050,24050,24050,24050,0
|
|
20230728,162900,2652217850,24050,24050,24050,24050,0
|
|
20230728,162800,2652217850,24050,24050,24050,24050,0
|
|
20230728,162700,2652217850,24050,24050,24050,24050,0
|
|
20230728,162600,2652217850,24050,24050,24050,24050,0
|
|
20230728,162500,2652217850,24050,24050,24050,24050,0
|
|
20230728,162400,2652217850,24050,24050,24050,24050,0
|
|
20230728,162300,2652217850,24050,24050,24050,24050,0
|
|
20230728,162200,2652217850,24050,24050,24050,24050,0
|
|
20230728,162100,2652217850,24050,24050,24050,24050,0
|
|
20230728,162000,2652217850,24050,24050,24050,24050,0
|
|
20230728,161900,2652217850,24050,24050,24050,24050,858
|
|
20230728,161800,2652217850,24050,24050,24050,24050,0
|
|
20230728,161700,2652217850,24050,24050,24050,24050,0
|
|
20230728,161600,2652217850,24050,24050,24050,24050,0
|
|
20230728,161500,2652217850,24050,24050,24050,24050,0
|
|
20230728,161400,2652217850,24050,24050,24050,24050,0
|
|
20230728,161300,2652217850,24050,24050,24050,24050,0
|
|
20230728,161200,2652217850,24050,24050,24050,24050,0
|
|
20230728,161100,2652217850,24050,24050,24050,24050,0
|
|
20230728,161000,2652217850,24050,24050,24050,24050,0
|
|
20230728,160900,2652217850,24050,24050,24050,24050,0
|
|
20230728,160800,2652217850,24050,24050,24050,24050,0
|
|
20230728,160700,2652217850,24050,24050,24050,24050,0
|
|
20230728,160600,2652217850,24050,24050,24050,24050,0
|
|
20230728,160500,2652217850,24050,24050,24050,24050,0
|
|
20230728,160400,2652217850,24050,24050,24050,24050,0
|
|
20230728,160300,2652217850,24050,24050,24050,24050,0
|
|
20230728,160200,2652217850,24050,24050,24050,24050,0
|
|
20230728,160100,2652217850,24050,24050,24050,24050,0
|
|
20230728,160000,2652217850,24050,24050,24050,24050,0
|
|
20230728,155900,2652217850,24050,24050,24050,24050,0
|
|
20230728,155800,2652217850,24050,24050,24050,24050,0
|
|
20230728,155700,2652217850,24050,24050,24050,24050,0
|
|
20230728,155600,2652217850,24050,24050,24050,24050,0
|
|
20230728,155500,2652217850,24050,24050,24050,24050,0
|
|
20230728,155400,2652217850,24050,24050,24050,24050,0
|
|
20230728,155300,2652217850,24050,24050,24050,24050,0
|
|
20230728,155200,2652217850,24050,24050,24050,24050,0
|
|
20230728,155100,2652217850,24050,24050,24050,24050,0
|
|
20230728,155000,2652217850,24050,24050,24050,24050,0
|
|
20230728,154900,2652217850,24050,24050,24050,24050,858
|
|
20230728,154800,2652217850,24050,24050,24050,24050,0
|
|
20230728,154700,2652217850,24050,24050,24050,24050,0
|
|
20230728,154600,2652217850,24050,24050,24050,24050,0
|
|
20230728,154500,2652217850,24050,24050,24050,24050,0
|
|
20230728,154400,2652217850,24050,24050,24050,24050,0
|
|
20230728,154300,2652217850,24050,24050,24050,24050,0
|
|
20230728,154200,2652217850,24050,24050,24050,24050,0
|
|
20230728,154100,2652217850,24050,24050,24050,24050,0
|
|
20230728,154000,2652217850,24050,24050,24050,24050,0
|
|
20230728,153900,2652217850,24050,24050,24050,24050,0
|
|
20230728,153800,2652217850,24050,24050,24050,24050,0
|
|
20230728,153700,2652217850,24050,24050,24050,24050,0
|
|
20230728,153600,2652217850,24050,24050,24050,24050,0
|
|
20230728,153500,2652217850,24050,24050,24050,24050,0
|
|
20230728,153400,2652217850,24050,24050,24050,24050,0
|
|
20230728,153300,2652217850,24050,24050,24050,24050,0
|
|
20230728,153200,2652217850,24050,24050,24050,24050,0
|
|
20230728,153100,2652217850,24050,24050,24050,24050,0
|
|
20230728,153000,2652217850,24050,24050,24050,24050,858
|
|
20230728,152900,2631582950,24100,24100,24100,24100,0
|
|
20230728,152800,2631582950,24100,24100,24100,24100,0
|
|
20230728,152700,2631582950,24100,24100,24100,24100,0
|
|
20230728,152600,2631582950,24100,24100,24100,24100,0
|
|
20230728,152500,2631582950,24100,24100,24100,24100,0
|
|
20230728,152400,2631582950,24100,24100,24100,24100,0
|
|
20230728,152300,2631582950,24100,24100,24100,24100,0
|
|
20230728,152200,2631582950,24100,24100,24100,24100,0
|
|
20230728,152100,2631582950,24100,24100,24100,24100,0
|
|
20230728,152000,2631582950,24100,24100,24100,24100,0
|
|
20230728,151900,2631582950,24100,24050,24100,24000,674
|
|
20230728,151800,2615372850,24050,24100,24100,24050,178
|
|
20230728,151700,2611085550,24100,24200,24200,24100,393
|
|
20230728,151600,2601601950,24150,24200,24300,24150,472
|
|
20230728,151500,2590146100,24050,24200,24300,24000,5442
|
|
20230728,151400,2458611200,24200,24100,24200,23900,3391
|
|
20230728,151300,2376775450,24100,23850,24100,23800,1142
|
|
20230728,151200,2349323550,23850,23850,23850,23850,73
|
|
20230728,151100,2347582500,23800,23800,23800,23800,0
|
|
20230728,151000,2347582500,23800,23800,23800,23800,0
|
|
20230728,150900,2347582500,23800,24000,24000,23800,1414
|
|
20230728,150800,2313858300,23950,24000,24000,23950,132
|
|
20230728,150700,2310691900,23800,24000,24000,23800,221
|
|
20230728,150600,2305388100,24000,23900,24000,23900,362
|
|
20230728,150500,2296726050,23900,23900,23900,23900,0
|
|
20230728,150400,2296726050,23900,23900,23900,23900,80
|
|
20230728,150300,2294814050,23850,23850,23850,23850,3
|
|
20230728,150200,2294742500,23800,23750,23800,23700,2001
|
|
20230728,150100,2247253650,23750,23750,23750,23750,0
|
|
20230728,150000,2247253650,23750,23800,23850,23750,562
|
|
20230728,145900,2233880500,23850,23800,23850,23800,72
|
|
20230728,145800,2232166800,23800,23850,23850,23800,663
|
|
20230728,145700,2216385350,23850,23850,23850,23850,126
|
|
20230728,145600,2213380250,23850,23900,23900,23850,29
|
|
20230728,145500,2212688550,23900,23900,23900,23900,14
|
|
20230728,145400,2212353950,23900,23900,23900,23900,0
|
|
20230728,145300,2212353950,23900,23900,23900,23900,5
|
|
20230728,145200,2212234450,23900,23900,23900,23900,10
|
|
20230728,145100,2211995450,23900,23900,23900,23900,84
|
|
20230728,145000,2209987850,23850,23850,23850,23850,214
|
|
20230728,144900,2204883950,23850,23800,23850,23800,34
|
|
20230728,144800,2204074500,23800,23800,23850,23800,45
|
|
20230728,144700,2203003450,23800,23800,23800,23800,0
|
|
20230728,144600,2203003450,23800,23750,23800,23750,178
|
|
20230728,144500,2198768450,23750,23750,23750,23750,46
|
|
20230728,144400,2197675950,23750,23750,23750,23750,29
|
|
20230728,144300,2196987200,23800,23800,23800,23800,1
|
|
20230728,144200,2196963400,23750,23750,23750,23750,536
|
|
20230728,144100,2184233400,23750,23750,23750,23750,73
|
|
20230728,144000,2182499650,23750,23800,23800,23750,34
|
|
20230728,143900,2181691900,23800,23800,23800,23800,4
|
|
20230728,143800,2181596700,23800,23800,23800,23800,344
|
|
20230728,143700,2173409500,23850,23850,23850,23850,0
|
|
20230728,143600,2173409500,23850,23850,23850,23850,0
|
|
20230728,143500,2173409500,23850,23800,23850,23800,284
|
|
20230728,143400,2166648400,23750,23750,23800,23750,63
|
|
20230728,143300,2165150500,23750,23750,23750,23750,66
|
|
20230728,143200,2163583000,23750,23750,23750,23750,258
|
|
20230728,143100,2157455500,23800,23800,23800,23800,608
|
|
20230728,143000,2142985100,23850,23850,23850,23850,0
|
|
20230728,142900,2142985100,23850,23850,23850,23850,1
|
|
20230728,142800,2142961250,23850,23850,23850,23850,381
|
|
20230728,142700,2133874400,23900,23900,23900,23900,3
|
|
20230728,142600,2133802700,23900,23900,23900,23900,400
|
|
20230728,142500,2124242700,23900,23900,23900,23900,5
|
|
20230728,142400,2124123200,23900,24000,24000,23900,5163
|
|
20230728,142300,2000219750,24000,23650,24000,23650,5593
|
|
20230728,142200,1866742800,23650,23650,23650,23650,107
|
|
20230728,142100,1864212250,23650,23600,23650,23600,54
|
|
20230728,142000,1862935950,23600,23600,23600,23600,153
|
|
20230728,141900,1859325150,23600,23600,23600,23600,29
|
|
20230728,141800,1858640750,23600,23650,23650,23600,242
|
|
20230728,141700,1852929500,23600,23650,23650,23600,659
|
|
20230728,141600,1837375900,23650,23550,23850,23550,5695
|
|
20230728,141500,1702182650,23500,23500,23500,23500,57
|
|
20230728,141400,1700843150,23500,23500,23500,23500,17
|
|
20230728,141300,1700443650,23500,23550,23550,23500,49
|
|
20230728,141200,1699291150,23500,23500,23500,23500,176
|
|
20230728,141100,1695155150,23550,23550,23550,23550,0
|
|
20230728,141000,1695155150,23550,23550,23550,23550,0
|
|
20230728,140900,1695155150,23550,23550,23550,23550,0
|
|
20230728,140800,1695155150,23550,23550,23550,23550,30
|
|
20230728,140700,1694448650,23550,23550,23600,23550,376
|
|
20230728,140600,1685593650,23600,23600,23600,23600,51
|
|
20230728,140500,1684390050,23550,23550,23550,23550,0
|
|
20230728,140400,1684390050,23550,23450,23900,23450,5653
|
|
20230728,140300,1550332300,23450,23450,23450,23450,28
|
|
20230728,140200,1549675700,23500,23450,23500,23450,29
|
|
20230728,140100,1548995600,23500,23500,23500,23500,0
|
|
20230728,140000,1548995600,23500,23500,23500,23500,631
|
|
20230728,135900,1534167100,23500,23500,23500,23500,37
|
|
20230728,135800,1533297600,23550,23550,23550,23550,0
|
|
20230728,135700,1533297600,23550,23550,23550,23550,0
|
|
20230728,135600,1533297600,23550,23550,23550,23550,10
|
|
20230728,135500,1533062100,23550,23550,23550,23550,1
|
|
20230728,135400,1533038550,23500,23450,23500,23450,63
|
|
20230728,135300,1531559450,23450,23450,23450,23450,17
|
|
20230728,135200,1531160800,23500,23500,23500,23500,14
|
|
20230728,135100,1530831800,23500,23500,23500,23500,28
|
|
20230728,135000,1530173800,23500,23500,23500,23500,81
|
|
20230728,134900,1528270300,23500,23550,23550,23500,101
|
|
20230728,134800,1525896750,23500,23500,23500,23500,29
|
|
20230728,134700,1525215250,23500,23500,23500,23500,75
|
|
20230728,134600,1523452750,23500,23500,23500,23500,45
|
|
20230728,134500,1522395250,23550,23550,23550,23550,29
|
|
20230728,134400,1521712300,23550,23550,23550,23550,0
|
|
20230728,134300,1521712300,23550,23550,23550,23550,250
|
|
20230728,134200,1515824800,23600,23550,23600,23550,11
|
|
20230728,134100,1515565250,23550,23550,23550,23550,33
|
|
20230728,134000,1514788100,23550,23550,23550,23550,28
|
|
20230728,133900,1514128700,23550,23550,23550,23550,18
|
|
20230728,133800,1513704800,23550,23550,23550,23550,28
|
|
20230728,133700,1513045400,23550,23550,23550,23550,28
|
|
20230728,133600,1512386000,23550,23500,23550,23500,21
|
|
20230728,133500,1511892250,23500,23500,23500,23500,29
|
|
20230728,133400,1511210750,23500,23500,23500,23500,28
|
|
20230728,133300,1510552750,23500,23500,23500,23500,45
|
|
20230728,133200,1509495250,23500,23500,23500,23500,0
|
|
20230728,133100,1509495250,23500,23500,23500,23500,29
|
|
20230728,133000,1508813750,23500,23500,23500,23500,28
|
|
20230728,132900,1508155750,23500,23500,23500,23500,528
|
|
20230728,132800,1495747750,23500,23500,23500,23500,15
|
|
20230728,132700,1495395250,23550,23550,23550,23550,34
|
|
20230728,132600,1494594550,23550,23550,23550,23550,45
|
|
20230728,132500,1493534800,23550,23550,23550,23550,243
|
|
20230728,132400,1487812150,23500,23500,23500,23500,0
|
|
20230728,132300,1487812150,23500,23500,23500,23500,28
|
|
20230728,132200,1487154150,23500,23500,23500,23500,63
|
|
20230728,132100,1485673650,23500,23500,23500,23500,28
|
|
20230728,132000,1485015650,23500,23500,23500,23500,150
|
|
20230728,131900,1481490650,23500,23500,23500,23500,138
|
|
20230728,131800,1478247650,23450,23450,23450,23450,29
|
|
20230728,131700,1477567600,23450,23450,23450,23450,38
|
|
20230728,131600,1476676500,23500,23500,23500,23500,56
|
|
20230728,131500,1475360500,23500,23500,23500,23500,253
|
|
20230728,131400,1469415000,23500,23500,23500,23500,58
|
|
20230728,131300,1468052000,23500,23500,23500,23500,28
|
|
20230728,131200,1467394000,23500,23500,23500,23500,1
|
|
20230728,131100,1467370500,23550,23550,23550,23550,15
|
|
20230728,131000,1467017250,23550,23550,23550,23550,7
|
|
20230728,130900,1466852400,23550,23500,23550,23500,76
|
|
20230728,130800,1465066300,23500,23500,23500,23500,28
|
|
20230728,130700,1464408300,23500,23500,23500,23500,33
|
|
20230728,130600,1463632800,23500,23500,23500,23500,5
|
|
20230728,130500,1463515300,23500,23550,23550,23500,234
|
|
20230728,130400,1458015000,23550,23500,23550,23500,289
|
|
20230728,130300,1451219800,23450,23450,23450,23450,342
|
|
20230728,130200,1443199900,23500,23500,23500,23500,66
|
|
20230728,130100,1441648900,23500,23500,23500,23500,123
|
|
20230728,130000,1438758400,23500,23500,23500,23500,56
|
|
20230728,125900,1437442400,23500,23500,23500,23500,28
|
|
20230728,125800,1436784400,23550,23550,23550,23550,0
|
|
20230728,125700,1436784400,23550,23550,23550,23550,0
|
|
20230728,125600,1436784400,23550,23550,23550,23550,0
|
|
20230728,125500,1436784400,23550,23550,23550,23550,0
|
|
20230728,125400,1436784400,23550,23550,23550,23550,487
|
|
20230728,125300,1425315550,23550,23550,23550,23550,29
|
|
20230728,125200,1424632600,23550,23550,23550,23550,28
|
|
20230728,125100,1423973200,23550,23550,23550,23550,90
|
|
20230728,125000,1421853700,23600,23600,23600,23600,1
|
|
20230728,124900,1421830100,23600,23600,23600,23600,31
|
|
20230728,124800,1421098500,23550,23550,23550,23550,18
|
|
20230728,124700,1420674600,23550,23550,23550,23550,76
|
|
20230728,124600,1418884800,23550,23550,23550,23550,25
|
|
20230728,124500,1418296050,23600,23600,23600,23600,149
|
|
20230728,124400,1414779650,23600,23600,23600,23600,0
|
|
20230728,124300,1414779650,23600,23600,23600,23600,77
|
|
20230728,124200,1412962450,23600,23650,23650,23600,12
|
|
20230728,124100,1412679150,23650,23650,23650,23650,0
|
|
20230728,124000,1412679150,23650,23650,23650,23650,151
|
|
20230728,123900,1409108000,23650,23650,23650,23650,0
|
|
20230728,123800,1409108000,23650,23600,23650,23600,854
|
|
20230728,123700,1388913250,23600,23600,23600,23600,139
|
|
20230728,123600,1385632850,23550,23550,23550,23550,77
|
|
20230728,123500,1383819500,23550,23650,23650,23550,11
|
|
20230728,123400,1383560250,23650,23650,23650,23650,3
|
|
20230728,123300,1383489300,23650,23550,23650,23500,1776
|
|
20230728,123200,1341718300,23550,23600,23600,23550,1000
|
|
20230728,123100,1318161350,23600,23600,23600,23600,16
|
|
20230728,123000,1317783750,23600,23700,23700,23600,1005
|
|
20230728,122900,1294048950,23700,23700,23700,23700,0
|
|
20230728,122800,1294048950,23700,23700,23700,23700,143
|
|
20230728,122700,1290659850,23700,23700,23700,23650,126
|
|
20230728,122600,1287679500,23700,23700,23700,23700,6
|
|
20230728,122500,1287537300,23700,23700,23700,23700,50
|
|
20230728,122400,1286352300,23700,23650,23700,23650,258
|
|
20230728,122300,1280238750,23650,23650,23650,23650,1
|
|
20230728,122200,1280215100,23600,23550,23600,23550,189
|
|
20230728,122100,1275758550,23550,23550,23550,23550,17
|
|
20230728,122000,1275358200,23550,23550,23550,23550,0
|
|
20230728,121900,1275358200,23550,23550,23550,23550,0
|
|
20230728,121800,1275358200,23550,23550,23550,23550,331
|
|
20230728,121700,1267563150,23550,23550,23550,23550,0
|
|
20230728,121600,1267563150,23550,23550,23550,23550,2
|
|
20230728,121500,1267516050,23550,23550,23550,23550,0
|
|
20230728,121400,1267516050,23550,23550,23550,23550,0
|
|
20230728,121300,1267516050,23550,23550,23550,23550,10
|
|
20230728,121200,1267280550,23550,23550,23550,23550,28
|
|
20230728,121100,1266621150,23550,23500,23550,23500,89
|
|
20230728,121000,1264529000,23500,23500,23500,23500,27
|
|
20230728,120900,1263894500,23550,23550,23550,23550,45
|
|
20230728,120800,1262834750,23500,23500,23500,23500,154
|
|
20230728,120700,1259215750,23500,23500,23500,23500,51
|
|
20230728,120600,1258017250,23500,23500,23500,23500,43
|
|
20230728,120500,1257006750,23500,23500,23500,23500,210
|
|
20230728,120400,1252071750,23450,23500,23500,23450,1294
|
|
20230728,120300,1221720900,23500,23550,23550,23500,20
|
|
20230728,120200,1221250750,23550,23550,23550,23550,22
|
|
20230728,120100,1220732650,23500,23500,23500,23500,0
|
|
20230728,120000,1220732650,23500,23500,23500,23500,93
|
|
20230728,115900,1218547150,23500,23500,23500,23500,0
|
|
20230728,115800,1218547150,23500,23500,23500,23500,58
|
|
20230728,115700,1217184150,23550,23550,23550,23550,1
|
|
20230728,115600,1217160600,23550,23550,23550,23550,0
|
|
20230728,115500,1217160600,23550,23550,23550,23550,0
|
|
20230728,115400,1217160600,23550,23550,23550,23550,0
|
|
20230728,115300,1217160600,23550,23550,23550,23550,0
|
|
20230728,115200,1217160600,23550,23550,23550,23550,2
|
|
20230728,115100,1217113500,23450,23450,23450,23450,300
|
|
20230728,115000,1210078500,23450,23450,23450,23450,93
|
|
20230728,114900,1207897650,23450,23450,23450,23450,0
|
|
20230728,114800,1207897650,23450,23450,23450,23450,160
|
|
20230728,114700,1204145650,23450,23450,23450,23450,52
|
|
20230728,114600,1202926250,23450,23450,23450,23450,94
|
|
20230728,114500,1200721950,23450,23450,23450,23450,0
|
|
20230728,114400,1200721950,23450,23450,23500,23450,53
|
|
20230728,114300,1199477950,23450,23450,23450,23450,118
|
|
20230728,114200,1196710850,23450,23450,23450,23450,76
|
|
20230728,114100,1194928650,23450,23450,23450,23450,2
|
|
20230728,114000,1194881750,23450,23450,23450,23450,0
|
|
20230728,113900,1194881750,23450,23450,23450,23450,94
|
|
20230728,113800,1192677450,23450,23450,23450,23450,1
|
|
20230728,113700,1192654000,23450,23450,23450,23450,0
|
|
20230728,113600,1192654000,23450,23450,23450,23450,33
|
|
20230728,113500,1191880150,23450,23450,23450,23450,99
|
|
20230728,113400,1189558600,23450,23450,23450,23450,20
|
|
20230728,113300,1189089600,23450,23450,23450,23450,37
|
|
20230728,113200,1188221950,23450,23450,23450,23450,78
|
|
20230728,113100,1186392850,23450,23450,23450,23450,0
|
|
20230728,113000,1186392850,23450,23450,23450,23450,4
|
|
20230728,112900,1186299050,23450,23450,23450,23450,92
|
|
20230728,112800,1184141650,23450,23450,23450,23450,14
|
|
20230728,112700,1183813350,23450,23450,23450,23450,141
|
|
20230728,112600,1180506900,23500,23500,23500,23500,2
|
|
20230728,112500,1180459900,23500,23500,23500,23500,117
|
|
20230728,112400,1177710400,23500,23500,23500,23500,6
|
|
20230728,112300,1177569400,23500,23500,23500,23500,433
|
|
20230728,112200,1167393900,23500,23450,23500,23450,151
|
|
20230728,112100,1163847950,23450,23450,23450,23450,303
|
|
20230728,112000,1156742600,23450,23450,23450,23450,0
|
|
20230728,111900,1156742600,23450,23450,23450,23450,30
|
|
20230728,111800,1156039100,23450,23450,23450,23450,83
|
|
20230728,111700,1154092750,23450,23450,23450,23450,69
|
|
20230728,111600,1152474700,23450,23450,23450,23400,48
|
|
20230728,111500,1151349900,23400,23400,23400,23400,32
|
|
20230728,111400,1150601100,23400,23400,23400,23400,164
|
|
20230728,111300,1146763500,23400,23400,23400,23400,0
|
|
20230728,111200,1146763500,23400,23400,23400,23400,16
|
|
20230728,111100,1146389100,23400,23400,23400,23400,7
|
|
20230728,111000,1146225300,23400,23350,23400,23350,102
|
|
20230728,110900,1143838600,23400,23400,23400,23400,156
|
|
20230728,110800,1140188200,23400,23350,23400,23350,19
|
|
20230728,110700,1139743850,23350,23350,23350,23350,163
|
|
20230728,110600,1135937800,23350,23350,23350,23350,44
|
|
20230728,110500,1134910400,23450,23450,23450,23450,5
|
|
20230728,110400,1134793150,23400,23400,23400,23400,0
|
|
20230728,110300,1134793150,23400,23450,23450,23400,1517
|
|
20230728,110200,1099271400,23500,23450,23500,23450,44
|
|
20230728,110100,1098239100,23450,23450,23450,23450,0
|
|
20230728,110000,1098239100,23450,23450,23450,23450,0
|
|
20230728,105900,1098239100,23450,23400,23450,23400,177
|
|
20230728,105800,1094092300,23400,23450,23450,23400,317
|
|
20230728,105700,1086659500,23400,23400,23400,23400,38
|
|
20230728,105600,1085770300,23400,23450,23450,23400,16
|
|
20230728,105500,1085395850,23450,23450,23450,23450,587
|
|
20230728,105400,1071630700,23450,23450,23450,23450,100
|
|
20230728,105300,1069285700,23500,23500,23500,23500,1
|
|
20230728,105200,1069262200,23500,23500,23500,23500,1
|
|
20230728,105100,1069238700,23500,23500,23500,23500,394
|
|
20230728,105000,1059979700,23500,23500,23500,23500,563
|
|
20230728,104900,1046749200,23500,23500,23500,23500,0
|
|
20230728,104800,1046749200,23500,23500,23500,23500,448
|
|
20230728,104700,1036221200,23550,23550,23550,23550,85
|
|
20230728,104600,1034219450,23550,23550,23550,23550,0
|
|
20230728,104500,1034219450,23550,23550,23550,23550,111
|
|
20230728,104400,1031605400,23550,23550,23550,23550,4
|
|
20230728,104300,1031511200,23550,23500,23550,23500,166
|
|
20230728,104200,1027602950,23500,23500,23500,23500,76
|
|
20230728,104100,1025816950,23500,23500,23500,23500,54
|
|
20230728,104000,1024547950,23500,23550,23550,23500,316
|
|
20230728,103900,1017107650,23550,23550,23550,23550,226
|
|
20230728,103800,1011785350,23500,23550,23550,23500,209
|
|
20230728,103700,1006864250,23550,23550,23550,23550,1
|
|
20230728,103600,1006840700,23550,23550,23550,23550,3
|
|
20230728,103500,1006770050,23550,23550,23550,23550,21
|
|
20230728,103400,1006275500,23550,23600,23600,23550,123
|
|
20230728,103300,1003372750,23600,23700,23700,23600,1591
|
|
20230728,103200,965700250,23700,23700,23700,23700,1
|
|
20230728,103100,965676550,23700,23700,23700,23700,95
|
|
20230728,103000,963425050,23650,23650,23650,23650,505
|
|
20230728,102900,951481800,23650,23750,23750,23650,343
|
|
20230728,102800,943339950,23750,23750,23750,23750,132
|
|
20230728,102700,940204950,23850,23800,23850,23750,115
|
|
20230728,102600,937467700,23750,23850,23850,23750,550
|
|
20230728,102500,924359200,23850,23750,23850,23700,824
|
|
20230728,102400,904751000,23750,23650,23750,23650,744
|
|
20230728,102300,887114500,23650,23600,23650,23600,22
|
|
20230728,102200,886594700,23600,23600,23600,23600,42
|
|
20230728,102100,885603500,23600,23700,23700,23600,159
|
|
20230728,102000,881839900,23600,23450,23850,23450,7872
|
|
20230728,101900,695389050,23400,23400,23400,23400,1
|
|
20230728,101800,695365650,23450,23450,23450,23450,0
|
|
20230728,101700,695365650,23450,23450,23450,23450,0
|
|
20230728,101600,695365650,23450,23400,23450,23400,204
|
|
20230728,101500,690587050,23400,23400,23400,23350,439
|
|
20230728,101400,680321650,23400,23300,23400,23300,1154
|
|
20230728,101300,653354500,23300,23300,23300,23300,48
|
|
20230728,101200,652236100,23300,23300,23300,23300,0
|
|
20230728,101100,652236100,23300,23350,23350,23300,751
|
|
20230728,101000,634737550,23350,23300,23350,23300,17
|
|
20230728,100900,634340650,23350,23350,23350,23350,1
|
|
20230728,100800,634317300,23350,23350,23350,23350,1
|
|
20230728,100700,634293950,23350,23350,23350,23350,1
|
|
20230728,100600,634270600,23350,23350,23350,23350,20
|
|
20230728,100500,633803600,23350,23350,23350,23350,200
|
|
20230728,100400,629133600,23350,23350,23350,23350,14
|
|
20230728,100300,628806700,23350,23350,23350,23350,0
|
|
20230728,100200,628806700,23350,23350,23350,23350,83
|
|
20230728,100100,626868650,23400,23400,23400,23400,260
|
|
20230728,100000,620784650,23350,23300,23350,23300,646
|
|
20230728,095900,605727000,23250,23300,23350,23250,351
|
|
20230728,095800,597547600,23300,23400,23400,23300,1165
|
|
20230728,095700,570371850,23400,23400,23400,23400,201
|
|
20230728,095600,565668450,23400,23400,23400,23400,20
|
|
20230728,095500,565200450,23400,23350,23400,23350,423
|
|
20230728,095400,555306100,23350,23350,23350,23300,94
|
|
20230728,095300,553114000,23350,23300,23350,23300,25
|
|
20230728,095200,552531000,23200,23250,23300,23200,1552
|
|
20230728,095100,516468200,23300,23300,23350,23300,125
|
|
20230728,095000,513555450,23300,23350,23350,23300,952
|
|
20230728,094900,491348850,23400,23450,23500,23400,233
|
|
20230728,094800,485888100,23450,23400,23450,23400,197
|
|
20230728,094700,481277300,23350,23350,23350,23350,146
|
|
20230728,094600,477868200,23350,23350,23350,23350,0
|
|
20230728,094500,477868200,23350,23300,23350,23300,298
|
|
20230728,094400,470923800,23300,23300,23300,23300,76
|
|
20230728,094300,469153000,23300,23350,23350,23300,115
|
|
20230728,094200,466473200,23350,23450,23450,23300,1781
|
|
20230728,094100,424906300,23400,23350,23400,23350,454
|
|
20230728,094000,414290350,23350,23400,23400,23350,17
|
|
20230728,093900,413892900,23350,23450,23450,23350,319
|
|
20230728,093800,406426250,23450,23450,23450,23450,68
|
|
20230728,093700,404831650,23350,23350,23350,23350,115
|
|
20230728,093600,402146400,23350,23350,23350,23350,17
|
|
20230728,093500,401749450,23350,23400,23400,23350,352
|
|
20230728,093400,393515150,23400,23400,23400,23400,0
|
|
20230728,093300,393515150,23400,23500,23500,23400,695
|
|
20230728,093200,377200950,23500,23500,23500,23500,72
|
|
20230728,093100,375508950,23500,23550,23550,23500,300
|
|
20230728,093000,368445700,23600,23600,23600,23600,15
|
|
20230728,092900,368091700,23600,23600,23600,23600,15
|
|
20230728,092800,367737700,23600,23600,23600,23600,0
|
|
20230728,092700,367737700,23600,23600,23600,23600,2
|
|
20230728,092600,367690500,23600,23750,23750,23600,171
|
|
20230728,092500,363644800,23650,23650,23650,23650,9
|
|
20230728,092400,363431950,23700,23650,23750,23650,1536
|
|
20230728,092300,327005000,23650,23600,23650,23600,268
|
|
20230728,092200,320680150,23600,23550,23600,23550,280
|
|
20230728,092100,314085800,23500,23500,23550,23500,458
|
|
20230728,092000,303320800,23500,23400,23500,23400,1171
|
|
20230728,091900,275843700,23400,23500,23500,23400,687
|
|
20230728,091800,259733350,23500,23500,23500,23500,10
|
|
20230728,091700,259498350,23450,23450,23450,23450,50
|
|
20230728,091600,258325850,23500,23550,23550,23500,230
|
|
20230728,091500,252911750,23600,23650,23650,23600,447
|
|
20230728,091400,242349700,23650,23650,23650,23650,8
|
|
20230728,091300,242160500,23650,23500,23650,23450,1065
|
|
20230728,091200,217044950,23500,23400,23500,23400,332
|
|
20230728,091100,209260200,23400,23550,23550,23400,11
|
|
20230728,091000,209002650,23350,23500,23500,23350,846
|
|
20230728,090900,189198300,23550,23500,23550,23500,431
|
|
20230728,090800,179069750,23500,23500,23500,23500,55
|
|
20230728,090700,177777250,23500,23450,23500,23450,198
|
|
20230728,090600,173129250,23350,23300,23350,23250,725
|
|
20230728,090500,156240200,23250,23350,23350,23250,1877
|
|
20230728,090400,112532750,23300,23350,23500,23300,709
|
|
20230728,090300,95958400,23350,23550,23550,23350,1046
|
|
20230728,090200,71426200,23550,23500,23550,23500,251
|
|
20230728,090100,65524850,23550,23550,23600,23500,764
|
|
20230728,090000,47530400,23500,23400,23550,23400,1626
|