578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183500,469559170,8250,8250,8250,8250,1066
|
|
20230728,183400,469559170,8250,8250,8250,8250,0
|
|
20230728,183300,469559170,8250,8250,8250,8250,0
|
|
20230728,183200,469559170,8250,8250,8250,8250,0
|
|
20230728,183100,469559170,8250,8250,8250,8250,0
|
|
20230728,183000,469559170,8250,8250,8250,8250,0
|
|
20230728,182900,469559170,8250,8250,8250,8250,0
|
|
20230728,182800,469559170,8250,8250,8250,8250,0
|
|
20230728,182700,469559170,8250,8250,8250,8250,0
|
|
20230728,182600,469559170,8250,8250,8250,8250,0
|
|
20230728,182500,469559170,8250,8250,8250,8250,0
|
|
20230728,182400,469559170,8250,8250,8250,8250,0
|
|
20230728,182300,469559170,8250,8250,8250,8250,0
|
|
20230728,182200,469559170,8250,8250,8250,8250,0
|
|
20230728,182100,469559170,8250,8250,8250,8250,0
|
|
20230728,182000,469559170,8250,8250,8250,8250,0
|
|
20230728,181900,469559170,8250,8250,8250,8250,0
|
|
20230728,181800,469559170,8250,8250,8250,8250,0
|
|
20230728,181700,469559170,8250,8250,8250,8250,0
|
|
20230728,181600,469559170,8250,8250,8250,8250,0
|
|
20230728,181500,469559170,8250,8250,8250,8250,0
|
|
20230728,181400,469559170,8250,8250,8250,8250,0
|
|
20230728,181300,469559170,8250,8250,8250,8250,0
|
|
20230728,181200,469559170,8250,8250,8250,8250,0
|
|
20230728,181100,469559170,8250,8250,8250,8250,0
|
|
20230728,181000,469559170,8250,8250,8250,8250,0
|
|
20230728,180900,469559170,8250,8250,8250,8250,0
|
|
20230728,180800,469559170,8250,8250,8250,8250,0
|
|
20230728,180700,469559170,8250,8250,8250,8250,0
|
|
20230728,180600,469559170,8250,8250,8250,8250,0
|
|
20230728,180500,469559170,8250,8250,8250,8250,1066
|
|
20230728,180400,469559170,8250,8250,8250,8250,0
|
|
20230728,180300,469559170,8250,8250,8250,8250,0
|
|
20230728,180200,469559170,8250,8250,8250,8250,0
|
|
20230728,180100,469559170,8250,8250,8250,8250,0
|
|
20230728,180000,469559170,8250,8250,8250,8250,0
|
|
20230728,175900,469559170,8250,8250,8250,8250,0
|
|
20230728,175800,469559170,8250,8250,8250,8250,0
|
|
20230728,175700,469559170,8250,8250,8250,8250,0
|
|
20230728,175600,469559170,8250,8250,8250,8250,0
|
|
20230728,175500,469559170,8250,8250,8250,8250,0
|
|
20230728,175400,469559170,8250,8250,8250,8250,0
|
|
20230728,175300,469559170,8250,8250,8250,8250,0
|
|
20230728,175200,469559170,8250,8250,8250,8250,0
|
|
20230728,175100,469559170,8250,8250,8250,8250,0
|
|
20230728,175000,469559170,8250,8250,8250,8250,0
|
|
20230728,174900,469559170,8250,8250,8250,8250,0
|
|
20230728,174800,469559170,8250,8250,8250,8250,0
|
|
20230728,174700,469559170,8250,8250,8250,8250,0
|
|
20230728,174600,469559170,8250,8250,8250,8250,0
|
|
20230728,174500,469559170,8250,8250,8250,8250,0
|
|
20230728,174400,469559170,8250,8250,8250,8250,0
|
|
20230728,174300,469559170,8250,8250,8250,8250,0
|
|
20230728,174200,469559170,8250,8250,8250,8250,0
|
|
20230728,174100,469559170,8250,8250,8250,8250,0
|
|
20230728,174000,469559170,8250,8250,8250,8250,0
|
|
20230728,173900,469559170,8250,8250,8250,8250,0
|
|
20230728,173800,469559170,8250,8250,8250,8250,0
|
|
20230728,173700,469559170,8250,8250,8250,8250,0
|
|
20230728,173600,469559170,8250,8250,8250,8250,0
|
|
20230728,173500,469559170,8250,8250,8250,8250,1066
|
|
20230728,173400,469559170,8250,8250,8250,8250,0
|
|
20230728,173300,469559170,8250,8250,8250,8250,0
|
|
20230728,173200,469559170,8250,8250,8250,8250,0
|
|
20230728,173100,469559170,8250,8250,8250,8250,0
|
|
20230728,173000,469559170,8250,8250,8250,8250,0
|
|
20230728,172900,469559170,8250,8250,8250,8250,0
|
|
20230728,172800,469559170,8250,8250,8250,8250,0
|
|
20230728,172700,469559170,8250,8250,8250,8250,0
|
|
20230728,172600,469559170,8250,8250,8250,8250,0
|
|
20230728,172500,469559170,8250,8250,8250,8250,0
|
|
20230728,172400,469559170,8250,8250,8250,8250,0
|
|
20230728,172300,469559170,8250,8250,8250,8250,0
|
|
20230728,172200,469559170,8250,8250,8250,8250,0
|
|
20230728,172100,469559170,8250,8250,8250,8250,0
|
|
20230728,172000,469559170,8250,8250,8250,8250,0
|
|
20230728,171900,469559170,8250,8250,8250,8250,0
|
|
20230728,171800,469559170,8250,8250,8250,8250,0
|
|
20230728,171700,469559170,8250,8250,8250,8250,0
|
|
20230728,171600,469559170,8250,8250,8250,8250,0
|
|
20230728,171500,469559170,8250,8250,8250,8250,0
|
|
20230728,171400,469559170,8250,8250,8250,8250,0
|
|
20230728,171300,469559170,8250,8250,8250,8250,0
|
|
20230728,171200,469559170,8250,8250,8250,8250,0
|
|
20230728,171100,469559170,8250,8250,8250,8250,0
|
|
20230728,171000,469559170,8250,8250,8250,8250,0
|
|
20230728,170900,469559170,8250,8250,8250,8250,0
|
|
20230728,170800,469559170,8250,8250,8250,8250,0
|
|
20230728,170700,469559170,8250,8250,8250,8250,0
|
|
20230728,170600,469559170,8250,8250,8250,8250,0
|
|
20230728,170500,469559170,8250,8250,8250,8250,1066
|
|
20230728,170400,469559170,8250,8250,8250,8250,0
|
|
20230728,170300,469559170,8250,8250,8250,8250,0
|
|
20230728,170200,469559170,8250,8250,8250,8250,0
|
|
20230728,170100,469559170,8250,8250,8250,8250,0
|
|
20230728,170000,469559170,8250,8250,8250,8250,0
|
|
20230728,165900,469559170,8250,8250,8250,8250,0
|
|
20230728,165800,469559170,8250,8250,8250,8250,0
|
|
20230728,165700,469559170,8250,8250,8250,8250,0
|
|
20230728,165600,469559170,8250,8250,8250,8250,0
|
|
20230728,165500,469559170,8250,8250,8250,8250,0
|
|
20230728,165400,469559170,8250,8250,8250,8250,0
|
|
20230728,165300,469559170,8250,8250,8250,8250,0
|
|
20230728,165200,469559170,8250,8250,8250,8250,0
|
|
20230728,165100,469559170,8250,8250,8250,8250,0
|
|
20230728,165000,469559170,8250,8250,8250,8250,0
|
|
20230728,164900,469559170,8250,8250,8250,8250,0
|
|
20230728,164800,469559170,8250,8250,8250,8250,0
|
|
20230728,164700,469559170,8250,8250,8250,8250,0
|
|
20230728,164600,469559170,8250,8250,8250,8250,0
|
|
20230728,164500,469559170,8250,8250,8250,8250,0
|
|
20230728,164400,469559170,8250,8250,8250,8250,0
|
|
20230728,164300,469559170,8250,8250,8250,8250,0
|
|
20230728,164200,469559170,8250,8250,8250,8250,0
|
|
20230728,164100,469559170,8250,8250,8250,8250,0
|
|
20230728,164000,469559170,8250,8250,8250,8250,0
|
|
20230728,163900,469559170,8250,8250,8250,8250,0
|
|
20230728,163800,469559170,8250,8250,8250,8250,0
|
|
20230728,163700,469559170,8250,8250,8250,8250,0
|
|
20230728,163600,469559170,8250,8250,8250,8250,0
|
|
20230728,163500,469559170,8250,8250,8250,8250,1066
|
|
20230728,163400,469559170,8250,8250,8250,8250,0
|
|
20230728,163300,469559170,8250,8250,8250,8250,0
|
|
20230728,163200,469559170,8250,8250,8250,8250,0
|
|
20230728,163100,469559170,8250,8250,8250,8250,0
|
|
20230728,163000,469559170,8250,8250,8250,8250,0
|
|
20230728,162900,469559170,8250,8250,8250,8250,0
|
|
20230728,162800,469559170,8250,8250,8250,8250,0
|
|
20230728,162700,469559170,8250,8250,8250,8250,0
|
|
20230728,162600,469559170,8250,8250,8250,8250,0
|
|
20230728,162500,469559170,8250,8250,8250,8250,0
|
|
20230728,162400,469559170,8250,8250,8250,8250,0
|
|
20230728,162300,469559170,8250,8250,8250,8250,0
|
|
20230728,162200,469559170,8250,8250,8250,8250,0
|
|
20230728,162100,469559170,8250,8250,8250,8250,0
|
|
20230728,162000,469559170,8250,8250,8250,8250,0
|
|
20230728,161900,469559170,8250,8250,8250,8250,0
|
|
20230728,161800,469559170,8250,8250,8250,8250,0
|
|
20230728,161700,469559170,8250,8250,8250,8250,0
|
|
20230728,161600,469559170,8250,8250,8250,8250,0
|
|
20230728,161500,469559170,8250,8250,8250,8250,0
|
|
20230728,161400,469559170,8250,8250,8250,8250,0
|
|
20230728,161300,469559170,8250,8250,8250,8250,0
|
|
20230728,161200,469559170,8250,8250,8250,8250,0
|
|
20230728,161100,469559170,8250,8250,8250,8250,0
|
|
20230728,161000,469559170,8250,8250,8250,8250,0
|
|
20230728,160900,469559170,8250,8250,8250,8250,0
|
|
20230728,160800,469559170,8250,8250,8250,8250,0
|
|
20230728,160700,469559170,8250,8250,8250,8250,0
|
|
20230728,160600,469559170,8250,8250,8250,8250,0
|
|
20230728,160500,469559170,8250,8250,8250,8250,1066
|
|
20230728,160400,469559170,8250,8250,8250,8250,0
|
|
20230728,160300,469559170,8250,8250,8250,8250,0
|
|
20230728,160200,469559170,8250,8250,8250,8250,0
|
|
20230728,160100,469559170,8250,8250,8250,8250,0
|
|
20230728,160000,469559170,8250,8250,8250,8250,0
|
|
20230728,155900,469559170,8250,8250,8250,8250,0
|
|
20230728,155800,469559170,8250,8250,8250,8250,0
|
|
20230728,155700,469559170,8250,8250,8250,8250,0
|
|
20230728,155600,469559170,8250,8250,8250,8250,0
|
|
20230728,155500,469559170,8250,8250,8250,8250,0
|
|
20230728,155400,469559170,8250,8250,8250,8250,0
|
|
20230728,155300,469559170,8250,8250,8250,8250,0
|
|
20230728,155200,469559170,8250,8250,8250,8250,0
|
|
20230728,155100,469559170,8250,8250,8250,8250,0
|
|
20230728,155000,469559170,8250,8250,8250,8250,0
|
|
20230728,154900,469559170,8250,8250,8250,8250,0
|
|
20230728,154800,469559170,8250,8250,8250,8250,0
|
|
20230728,154700,469559170,8250,8250,8250,8250,0
|
|
20230728,154600,469559170,8250,8250,8250,8250,0
|
|
20230728,154500,469559170,8250,8250,8250,8250,0
|
|
20230728,154400,469559170,8250,8250,8250,8250,0
|
|
20230728,154300,469559170,8250,8250,8250,8250,0
|
|
20230728,154200,469559170,8250,8250,8250,8250,0
|
|
20230728,154100,469559170,8250,8250,8250,8250,0
|
|
20230728,154000,469559170,8250,8250,8250,8250,0
|
|
20230728,153900,469559170,8250,8250,8250,8250,0
|
|
20230728,153800,469559170,8250,8250,8250,8250,0
|
|
20230728,153700,469559170,8250,8250,8250,8250,0
|
|
20230728,153600,469559170,8250,8250,8250,8250,0
|
|
20230728,153500,469559170,8250,8250,8250,8250,1066
|
|
20230728,153400,469559170,8250,8250,8250,8250,0
|
|
20230728,153300,469559170,8250,8250,8250,8250,0
|
|
20230728,153200,469559170,8250,8250,8250,8250,0
|
|
20230728,153100,469559170,8250,8250,8250,8250,0
|
|
20230728,153000,469559170,8250,8250,8250,8250,1066
|
|
20230728,152900,460764670,8260,8260,8260,8260,0
|
|
20230728,152800,460764670,8260,8260,8260,8260,0
|
|
20230728,152700,460764670,8260,8260,8260,8260,0
|
|
20230728,152600,460764670,8260,8260,8260,8260,0
|
|
20230728,152500,460764670,8260,8260,8260,8260,0
|
|
20230728,152400,460764670,8260,8260,8260,8260,0
|
|
20230728,152300,460764670,8260,8260,8260,8260,0
|
|
20230728,152200,460764670,8260,8260,8260,8260,0
|
|
20230728,152100,460764670,8260,8260,8260,8260,0
|
|
20230728,152000,460764670,8260,8260,8260,8260,0
|
|
20230728,151900,460764670,8260,8250,8260,8250,142
|
|
20230728,151800,459592420,8250,8250,8260,8250,71
|
|
20230728,151700,459006570,8250,8260,8260,8250,48
|
|
20230728,151600,458610390,8260,8260,8260,8260,59
|
|
20230728,151500,458123050,8260,8260,8260,8260,0
|
|
20230728,151400,458123050,8260,8250,8260,8250,46
|
|
20230728,151300,457743100,8260,8250,8260,8250,11
|
|
20230728,151200,457652340,8260,8260,8260,8260,74
|
|
20230728,151100,457041100,8250,8250,8250,8250,19
|
|
20230728,151000,456884350,8250,8260,8260,8250,363
|
|
20230728,150900,453887950,8260,8260,8260,8260,430
|
|
20230728,150800,450336150,8260,8260,8260,8260,671
|
|
20230728,150700,444793690,8250,8250,8250,8250,0
|
|
20230728,150600,444793690,8250,8250,8250,8250,110
|
|
20230728,150500,443886190,8250,8250,8250,8250,100
|
|
20230728,150400,443061190,8250,8250,8250,8250,113
|
|
20230728,150300,442128940,8250,8260,8260,8250,1478
|
|
20230728,150200,429920670,8270,8270,8270,8270,82
|
|
20230728,150100,429242530,8260,8260,8260,8260,0
|
|
20230728,150000,429242530,8260,8260,8260,8260,0
|
|
20230728,145900,429242530,8260,8260,8260,8260,251
|
|
20230728,145800,427169270,8260,8260,8260,8260,0
|
|
20230728,145700,427169270,8260,8270,8270,8260,2
|
|
20230728,145600,427152740,8270,8270,8270,8270,19
|
|
20230728,145500,426995610,8270,8270,8270,8270,41
|
|
20230728,145400,426656540,8270,8270,8270,8270,20
|
|
20230728,145300,426491140,8260,8270,8270,8260,302
|
|
20230728,145200,423996610,8270,8270,8270,8270,171
|
|
20230728,145100,422582440,8270,8270,8270,8270,231
|
|
20230728,145000,420672070,8260,8260,8260,8260,16
|
|
20230728,144900,420539910,8260,8260,8260,8260,298
|
|
20230728,144800,418078430,8250,8250,8250,8250,0
|
|
20230728,144700,418078430,8250,8250,8250,8250,0
|
|
20230728,144600,418078430,8250,8250,8250,8250,61
|
|
20230728,144500,417575180,8250,8250,8250,8250,0
|
|
20230728,144400,417575180,8250,8250,8250,8250,0
|
|
20230728,144300,417575180,8250,8250,8250,8250,0
|
|
20230728,144200,417575180,8250,8250,8250,8250,12
|
|
20230728,144100,417476180,8250,8250,8250,8250,0
|
|
20230728,144000,417476180,8250,8250,8250,8250,0
|
|
20230728,143900,417476180,8250,8250,8250,8250,0
|
|
20230728,143800,417476180,8250,8250,8250,8250,48
|
|
20230728,143700,417080180,8260,8260,8260,8260,0
|
|
20230728,143600,417080180,8260,8260,8260,8260,30
|
|
20230728,143500,416832380,8260,8260,8260,8260,15
|
|
20230728,143400,416708480,8260,8260,8260,8260,0
|
|
20230728,143300,416708480,8260,8260,8260,8260,0
|
|
20230728,143200,416708480,8260,8260,8260,8260,0
|
|
20230728,143100,416708480,8260,8260,8260,8260,0
|
|
20230728,143000,416708480,8260,8260,8260,8260,0
|
|
20230728,142900,416708480,8260,8260,8260,8260,10
|
|
20230728,142800,416625880,8260,8260,8260,8260,0
|
|
20230728,142700,416625880,8260,8240,8260,8240,520
|
|
20230728,142600,412334480,8250,8240,8250,8240,394
|
|
20230728,142500,409087760,8250,8250,8250,8250,1
|
|
20230728,142400,409079510,8240,8240,8240,8240,80
|
|
20230728,142300,408420310,8250,8250,8250,8250,102
|
|
20230728,142200,407578810,8250,8250,8250,8250,69
|
|
20230728,142100,407009560,8240,8240,8240,8240,0
|
|
20230728,142000,407009560,8240,8240,8240,8240,0
|
|
20230728,141900,407009560,8240,8240,8240,8240,0
|
|
20230728,141800,407009560,8240,8240,8240,8240,0
|
|
20230728,141700,407009560,8240,8240,8240,8240,13
|
|
20230728,141600,406902440,8240,8240,8240,8240,0
|
|
20230728,141500,406902440,8240,8250,8250,8240,45
|
|
20230728,141400,406531590,8250,8250,8250,8250,0
|
|
20230728,141300,406531590,8250,8250,8250,8250,0
|
|
20230728,141200,406531590,8250,8250,8250,8250,147
|
|
20230728,141100,405318840,8260,8260,8260,8260,0
|
|
20230728,141000,405318840,8260,8260,8260,8260,2
|
|
20230728,140900,405302320,8260,8260,8260,8250,885
|
|
20230728,140800,398000580,8260,8260,8260,8260,0
|
|
20230728,140700,398000580,8260,8260,8260,8260,38
|
|
20230728,140600,397686700,8260,8260,8260,8260,0
|
|
20230728,140500,397686700,8260,8260,8260,8260,0
|
|
20230728,140400,397686700,8260,8260,8260,8260,0
|
|
20230728,140300,397686700,8260,8260,8260,8260,1
|
|
20230728,140200,397678440,8260,8260,8260,8260,0
|
|
20230728,140100,397678440,8260,8250,8260,8250,206
|
|
20230728,140000,395978880,8250,8250,8250,8250,0
|
|
20230728,135900,395978880,8250,8250,8250,8250,0
|
|
20230728,135800,395978880,8250,8250,8250,8250,119
|
|
20230728,135700,394997130,8260,8260,8260,8260,0
|
|
20230728,135600,394997130,8260,8260,8260,8260,0
|
|
20230728,135500,394997130,8260,8260,8260,8260,85
|
|
20230728,135400,394295030,8270,8270,8270,8270,0
|
|
20230728,135300,394295030,8270,8270,8270,8270,0
|
|
20230728,135200,394295030,8270,8260,8270,8260,132
|
|
20230728,135100,393204610,8260,8260,8260,8260,0
|
|
20230728,135000,393204610,8260,8260,8260,8260,0
|
|
20230728,134900,393204610,8260,8260,8260,8260,140
|
|
20230728,134800,392048210,8270,8270,8270,8270,10
|
|
20230728,134700,391965510,8270,8270,8270,8270,1
|
|
20230728,134600,391957240,8270,8270,8270,8270,2
|
|
20230728,134500,391940700,8270,8270,8270,8270,0
|
|
20230728,134400,391940700,8270,8270,8270,8270,250
|
|
20230728,134300,389873200,8260,8260,8260,8260,88
|
|
20230728,134200,389146320,8260,8260,8260,8260,0
|
|
20230728,134100,389146320,8260,8260,8260,8260,10
|
|
20230728,134000,389063720,8260,8260,8260,8260,0
|
|
20230728,133900,389063720,8260,8260,8260,8260,0
|
|
20230728,133800,389063720,8260,8260,8260,8260,52
|
|
20230728,133700,388634200,8270,8270,8280,8270,1285
|
|
20230728,133600,378006960,8280,8270,8280,8270,17
|
|
20230728,133500,377866210,8270,8270,8270,8270,9
|
|
20230728,133400,377791780,8280,8280,8280,8280,0
|
|
20230728,133300,377791780,8280,8280,8280,8280,0
|
|
20230728,133200,377791780,8280,8280,8280,8280,1
|
|
20230728,133100,377783500,8260,8260,8260,8260,15
|
|
20230728,133000,377659600,8270,8270,8270,8270,0
|
|
20230728,132900,377659600,8270,8260,8270,8260,243
|
|
20230728,132800,375650020,8270,8270,8270,8270,3
|
|
20230728,132700,375625210,8270,8270,8270,8270,0
|
|
20230728,132600,375625210,8270,8260,8270,8260,202
|
|
20230728,132500,373956670,8260,8270,8270,8260,161
|
|
20230728,132400,372625910,8280,8280,8280,8280,14
|
|
20230728,132300,372509990,8280,8280,8280,8280,117
|
|
20230728,132200,371541230,8280,8280,8280,8280,0
|
|
20230728,132100,371541230,8280,8280,8280,8280,1
|
|
20230728,132000,371532950,8270,8270,8270,8270,0
|
|
20230728,131900,371532950,8270,8270,8270,8270,0
|
|
20230728,131800,371532950,8270,8270,8270,8270,222
|
|
20230728,131700,369697010,8270,8270,8270,8270,0
|
|
20230728,131600,369697010,8270,8260,8270,8260,70
|
|
20230728,131500,369118310,8260,8260,8260,8250,856
|
|
20230728,131400,362047780,8260,8260,8260,8260,1
|
|
20230728,131300,362039520,8260,8260,8260,8260,100
|
|
20230728,131200,361213520,8260,8260,8260,8260,70
|
|
20230728,131100,360635320,8270,8270,8270,8270,0
|
|
20230728,131000,360635320,8270,8270,8270,8270,0
|
|
20230728,130900,360635320,8270,8270,8270,8270,91
|
|
20230728,130800,359882750,8270,8270,8270,8270,0
|
|
20230728,130700,359882750,8270,8270,8270,8270,5
|
|
20230728,130600,359841400,8260,8260,8260,8260,0
|
|
20230728,130500,359841400,8260,8260,8260,8260,0
|
|
20230728,130400,359841400,8260,8260,8260,8260,12
|
|
20230728,130300,359742280,8260,8260,8260,8260,0
|
|
20230728,130200,359742280,8260,8260,8260,8260,50
|
|
20230728,130100,359329280,8280,8280,8280,8280,0
|
|
20230728,130000,359329280,8280,8280,8280,8280,9
|
|
20230728,125900,359254760,8280,8280,8280,8280,9
|
|
20230728,125800,359180240,8280,8280,8280,8280,10
|
|
20230728,125700,359097440,8280,8280,8280,8280,2
|
|
20230728,125600,359080880,8280,8280,8280,8280,0
|
|
20230728,125500,359080880,8280,8270,8280,8270,113
|
|
20230728,125400,358145770,8280,8280,8280,8280,0
|
|
20230728,125300,358145770,8280,8280,8280,8280,118
|
|
20230728,125200,357168730,8290,8280,8290,8280,95
|
|
20230728,125100,356382090,8280,8280,8280,8280,0
|
|
20230728,125000,356382090,8280,8280,8280,8280,210
|
|
20230728,124900,354643290,8270,8270,8270,8270,0
|
|
20230728,124800,354643290,8270,8270,8270,8270,108
|
|
20230728,124700,353750130,8280,8280,8280,8280,0
|
|
20230728,124600,353750130,8280,8280,8280,8280,10
|
|
20230728,124500,353667330,8280,8270,8280,8270,40
|
|
20230728,124400,353336430,8270,8270,8270,8270,120
|
|
20230728,124300,352344030,8280,8280,8280,8280,15
|
|
20230728,124200,352219830,8280,8280,8280,8280,357
|
|
20230728,124100,349263870,8290,8290,8290,8290,17
|
|
20230728,124000,349122940,8290,8290,8290,8290,3
|
|
20230728,123900,349098070,8280,8280,8280,8280,0
|
|
20230728,123800,349098070,8280,8280,8280,8280,0
|
|
20230728,123700,349098070,8280,8280,8280,8280,65
|
|
20230728,123600,348559870,8290,8290,8290,8290,7
|
|
20230728,123500,348501840,8290,8290,8290,8290,113
|
|
20230728,123400,347565070,8290,8290,8290,8290,22
|
|
20230728,123300,347382690,8290,8290,8290,8290,9
|
|
20230728,123200,347308080,8290,8290,8290,8290,1
|
|
20230728,123100,347299790,8290,8290,8290,8290,123
|
|
20230728,123000,346280120,8290,8290,8290,8290,165
|
|
20230728,122900,344912270,8290,8290,8290,8290,109
|
|
20230728,122800,344008660,8290,8290,8290,8290,21
|
|
20230728,122700,343834570,8290,8290,8290,8290,10
|
|
20230728,122600,343751670,8270,8270,8270,8270,0
|
|
20230728,122500,343751670,8270,8270,8270,8270,0
|
|
20230728,122400,343751670,8270,8270,8270,8270,485
|
|
20230728,122300,339740720,8290,8290,8290,8290,511
|
|
20230728,122200,335504530,8270,8270,8270,8270,0
|
|
20230728,122100,335504530,8270,8270,8270,8270,0
|
|
20230728,122000,335504530,8270,8270,8270,8270,650
|
|
20230728,121900,330129030,8270,8270,8270,8270,183
|
|
20230728,121800,328615620,8270,8270,8270,8270,0
|
|
20230728,121700,328615620,8270,8270,8270,8270,0
|
|
20230728,121600,328615620,8270,8270,8270,8270,9
|
|
20230728,121500,328541190,8270,8270,8270,8270,635
|
|
20230728,121400,323289740,8280,8280,8280,8280,105
|
|
20230728,121300,322420340,8280,8280,8280,8280,0
|
|
20230728,121200,322420340,8280,8280,8280,8280,0
|
|
20230728,121100,322420340,8280,8280,8280,8280,0
|
|
20230728,121000,322420340,8280,8280,8280,8280,0
|
|
20230728,120900,322420340,8280,8280,8280,8280,0
|
|
20230728,120800,322420340,8280,8280,8280,8280,0
|
|
20230728,120700,322420340,8280,8280,8280,8280,60
|
|
20230728,120600,321923540,8280,8280,8280,8280,0
|
|
20230728,120500,321923540,8280,8280,8280,8280,0
|
|
20230728,120400,321923540,8280,8280,8280,8280,0
|
|
20230728,120300,321923540,8280,8280,8280,8280,0
|
|
20230728,120200,321923540,8280,8280,8280,8280,0
|
|
20230728,120100,321923540,8280,8280,8280,8280,0
|
|
20230728,120000,321923540,8280,8290,8300,8280,323
|
|
20230728,115900,319249050,8280,8280,8290,8280,994
|
|
20230728,115800,311017730,8290,8290,8290,8280,19
|
|
20230728,115700,310860230,8280,8280,8280,8280,0
|
|
20230728,115600,310860230,8280,8280,8280,8280,0
|
|
20230728,115500,310860230,8280,8280,8280,8280,1
|
|
20230728,115400,310851950,8290,8290,8290,8290,1
|
|
20230728,115300,310843660,8280,8280,8280,8280,0
|
|
20230728,115200,310843660,8280,8280,8280,8280,4
|
|
20230728,115100,310810540,8280,8280,8280,8280,0
|
|
20230728,115000,310810540,8280,8280,8280,8280,100
|
|
20230728,114900,309982540,8280,8280,8280,8280,44
|
|
20230728,114800,309618220,8280,8280,8280,8280,0
|
|
20230728,114700,309618220,8280,8280,8280,8280,1
|
|
20230728,114600,309609940,8280,8280,8280,8280,57
|
|
20230728,114500,309137980,8270,8270,8270,8270,0
|
|
20230728,114400,309137980,8270,8270,8270,8270,1056
|
|
20230728,114300,300404860,8270,8270,8270,8270,3
|
|
20230728,114200,300380050,8280,8280,8280,8280,0
|
|
20230728,114100,300380050,8280,8280,8280,8280,0
|
|
20230728,114000,300380050,8280,8280,8280,8280,0
|
|
20230728,113900,300380050,8280,8280,8280,8280,0
|
|
20230728,113800,300380050,8280,8270,8280,8270,10
|
|
20230728,113700,300297300,8270,8270,8270,8270,2
|
|
20230728,113600,300280760,8270,8270,8270,8270,88
|
|
20230728,113500,299553000,8270,8270,8270,8270,62
|
|
20230728,113400,299040260,8280,8280,8280,8280,283
|
|
20230728,113300,296697020,8280,8280,8280,8280,0
|
|
20230728,113200,296697020,8280,8280,8280,8280,0
|
|
20230728,113100,296697020,8280,8280,8280,8280,0
|
|
20230728,113000,296697020,8280,8280,8280,8280,33
|
|
20230728,112900,296423780,8260,8270,8270,8260,240
|
|
20230728,112800,294439080,8260,8270,8270,8260,70
|
|
20230728,112700,293860380,8270,8270,8270,8270,10
|
|
20230728,112600,293777680,8270,8270,8270,8270,90
|
|
20230728,112500,293033380,8280,8280,8280,8280,71
|
|
20230728,112400,292445500,8280,8280,8280,8280,0
|
|
20230728,112300,292445500,8280,8280,8280,8280,30
|
|
20230728,112200,292197100,8270,8270,8270,8270,0
|
|
20230728,112100,292197100,8270,8270,8270,8270,4
|
|
20230728,112000,292164020,8280,8280,8280,8280,16
|
|
20230728,111900,292031540,8280,8280,8280,8280,40
|
|
20230728,111800,291700340,8280,8280,8280,8280,0
|
|
20230728,111700,291700340,8280,8280,8280,8280,20
|
|
20230728,111600,291534740,8280,8280,8280,8280,750
|
|
20230728,111500,285324740,8280,8270,8280,8270,250
|
|
20230728,111400,283255240,8280,8280,8280,8280,0
|
|
20230728,111300,283255240,8280,8280,8280,8280,0
|
|
20230728,111200,283255240,8280,8280,8280,8280,0
|
|
20230728,111100,283255240,8280,8270,8280,8270,110
|
|
20230728,111000,282345520,8260,8260,8260,8260,0
|
|
20230728,110900,282345520,8260,8260,8260,8260,0
|
|
20230728,110800,282345520,8260,8270,8270,8260,47
|
|
20230728,110700,281956850,8260,8260,8260,8260,1010
|
|
20230728,110600,273614250,8260,8260,8260,8260,57
|
|
20230728,110500,273143430,8270,8270,8270,8270,820
|
|
20230728,110400,266362030,8270,8270,8270,8270,20
|
|
20230728,110300,266196630,8270,8270,8270,8270,0
|
|
20230728,110200,266196630,8270,8270,8270,8270,80
|
|
20230728,110100,265535030,8270,8270,8270,8270,0
|
|
20230728,110000,265535030,8270,8270,8270,8270,986
|
|
20230728,105900,257380810,8250,8250,8250,8250,0
|
|
20230728,105800,257380810,8250,8250,8250,8250,1
|
|
20230728,105700,257372560,8260,8260,8260,8260,50
|
|
20230728,105600,256959560,8270,8270,8270,8270,0
|
|
20230728,105500,256959560,8270,8230,8270,8230,106
|
|
20230728,105400,256083980,8270,8260,8270,8210,648
|
|
20230728,105300,250735500,8260,8250,8260,8250,53
|
|
20230728,105200,250297780,8250,8250,8250,8250,185
|
|
20230728,105100,248771530,8260,8270,8270,8250,322
|
|
20230728,105000,246108820,8270,8270,8270,8270,294
|
|
20230728,104900,243677440,8270,8250,8270,8250,221
|
|
20230728,104800,241852490,8250,8250,8250,8250,0
|
|
20230728,104700,241852490,8250,8250,8250,8250,0
|
|
20230728,104600,241852490,8250,8250,8250,8250,300
|
|
20230728,104500,239377490,8250,8250,8250,8250,80
|
|
20230728,104400,238717490,8250,8250,8250,8250,0
|
|
20230728,104300,238717490,8250,8250,8250,8250,45
|
|
20230728,104200,238346240,8250,8250,8250,8250,0
|
|
20230728,104100,238346240,8250,8250,8250,8250,291
|
|
20230728,104000,235945490,8240,8240,8240,8240,0
|
|
20230728,103900,235945490,8240,8240,8240,8240,365
|
|
20230728,103800,232937890,8240,8240,8240,8240,6
|
|
20230728,103700,232888450,8240,8240,8240,8240,0
|
|
20230728,103600,232888450,8240,8240,8240,8240,122
|
|
20230728,103500,231883170,8240,8200,8240,8190,342
|
|
20230728,103400,229078380,8250,8250,8250,8250,100
|
|
20230728,103300,228253380,8200,8250,8250,8200,201
|
|
20230728,103200,226600180,8250,8240,8250,8240,244
|
|
20230728,103100,224587190,8250,8250,8250,8250,0
|
|
20230728,103000,224587190,8250,8250,8250,8250,436
|
|
20230728,102900,220990190,8250,8250,8250,8250,12
|
|
20230728,102800,220891190,8250,8230,8260,8230,2155
|
|
20230728,102700,203104450,8180,8230,8230,8180,120
|
|
20230728,102600,202121580,8230,8230,8230,8230,0
|
|
20230728,102500,202121580,8230,8230,8230,8230,0
|
|
20230728,102400,202121580,8230,8230,8230,8230,0
|
|
20230728,102300,202121580,8230,8230,8230,8230,30
|
|
20230728,102200,201874680,8250,8250,8250,8250,90
|
|
20230728,102100,201132180,8250,8240,8250,8240,869
|
|
20230728,102000,193968820,8240,8240,8240,8240,601
|
|
20230728,101900,189016580,8250,8250,8250,8250,0
|
|
20230728,101800,189016580,8250,8250,8250,8250,0
|
|
20230728,101700,189016580,8250,8240,8250,8240,14
|
|
20230728,101600,188901200,8240,8240,8240,8240,269
|
|
20230728,101500,186684640,8240,8240,8240,8240,0
|
|
20230728,101400,186684640,8240,8230,8240,8230,402
|
|
20230728,101300,183372700,8170,8170,8170,8170,0
|
|
20230728,101200,183372700,8170,8210,8210,8170,820
|
|
20230728,101100,176671380,8200,8200,8200,8200,298
|
|
20230728,101000,174227780,8200,8200,8200,8200,0
|
|
20230728,100900,174227780,8200,8190,8200,8190,21
|
|
20230728,100800,174055780,8190,8190,8190,8190,77
|
|
20230728,100700,173425150,8190,8190,8190,8190,3
|
|
20230728,100600,173400580,8170,8170,8170,8170,0
|
|
20230728,100500,173400580,8170,8170,8170,8170,0
|
|
20230728,100400,173400580,8170,8180,8180,8170,450
|
|
20230728,100300,169723980,8170,8170,8170,8170,0
|
|
20230728,100200,169723980,8170,8170,8170,8170,0
|
|
20230728,100100,169723980,8170,8170,8170,8170,0
|
|
20230728,100000,169723980,8170,8170,8170,8170,2
|
|
20230728,095900,169707640,8180,8170,8180,8170,77
|
|
20230728,095800,169077800,8170,8170,8170,8170,0
|
|
20230728,095700,169077800,8170,8180,8180,8170,200
|
|
20230728,095600,167441810,8180,8180,8180,8180,1
|
|
20230728,095500,167433630,8180,8180,8180,8180,15
|
|
20230728,095400,167310930,8200,8200,8200,8200,6
|
|
20230728,095300,167261730,8180,8180,8180,8180,49
|
|
20230728,095200,166860910,8170,8170,8170,8170,0
|
|
20230728,095100,166860910,8170,8170,8170,8170,0
|
|
20230728,095000,166860910,8170,8170,8170,8170,587
|
|
20230728,094900,162065120,8170,8170,8170,8170,79
|
|
20230728,094800,161419690,8170,8170,8170,8170,130
|
|
20230728,094700,160357590,8170,8170,8170,8170,1
|
|
20230728,094600,160349420,8180,8190,8190,8180,817
|
|
20230728,094500,153663300,8190,8200,8200,8190,49
|
|
20230728,094400,153261700,8220,8220,8220,8220,80
|
|
20230728,094300,152604100,8220,8220,8220,8220,6
|
|
20230728,094200,152554780,8220,8220,8220,8220,123
|
|
20230728,094100,151543720,8230,8230,8230,8230,0
|
|
20230728,094000,151543720,8230,8230,8230,8230,207
|
|
20230728,093900,149840110,8230,8230,8230,8230,20
|
|
20230728,093800,149675510,8230,8230,8230,8230,5
|
|
20230728,093700,149634360,8230,8210,8230,8210,304
|
|
20230728,093600,147138490,8180,8220,8220,8180,607
|
|
20230728,093500,142161910,8200,8200,8200,8200,2
|
|
20230728,093400,142145510,8230,8230,8230,8230,413
|
|
20230728,093300,138746520,8230,8230,8230,8230,52
|
|
20230728,093200,138318560,8230,8230,8230,8230,2
|
|
20230728,093100,138302100,8230,8200,8230,8200,202
|
|
20230728,093000,136645640,8200,8200,8200,8200,52
|
|
20230728,092900,136219240,8200,8200,8200,8200,238
|
|
20230728,092800,134267640,8200,8230,8230,8200,401
|
|
20230728,092700,130976410,8230,8220,8230,8220,500
|
|
20230728,092600,126864640,8210,8220,8230,8210,1032
|
|
20230728,092500,118381300,8220,8220,8220,8220,296
|
|
20230728,092400,115948180,8220,8190,8220,8190,720
|
|
20230728,092300,110042110,8200,8200,8200,8200,0
|
|
20230728,092200,110042110,8200,8200,8200,8200,0
|
|
20230728,092100,110042110,8200,8170,8200,8170,3
|
|
20230728,092000,110017570,8170,8170,8170,8170,0
|
|
20230728,091900,110017570,8170,8170,8170,8170,0
|
|
20230728,091800,110017570,8170,8170,8170,8170,0
|
|
20230728,091700,110017570,8170,8170,8170,8170,0
|
|
20230728,091600,110017570,8170,8180,8180,8160,626
|
|
20230728,091500,104907150,8200,8200,8200,8200,281
|
|
20230728,091400,102602950,8200,8200,8200,8200,0
|
|
20230728,091300,102602950,8200,8200,8200,8200,25
|
|
20230728,091200,102397950,8200,8200,8200,8200,1
|
|
20230728,091100,102389750,8150,8160,8160,8150,238
|
|
20230728,091000,100448840,8200,8190,8200,8190,133
|
|
20230728,090900,99359440,8190,8150,8190,8150,28
|
|
20230728,090800,99130760,8150,8160,8160,8150,43
|
|
20230728,090700,98780210,8200,8170,8200,8170,483
|
|
20230728,090600,94832840,8170,8190,8190,8170,158
|
|
20230728,090500,93538840,8200,8170,8200,8120,617
|
|
20230728,090400,88505510,8160,8100,8160,8090,3085
|
|
20230728,090300,63509590,8160,8120,8160,8120,1561
|
|
20230728,090200,50833390,8120,8170,8170,8050,2196
|
|
20230728,090100,33014820,8180,8210,8210,8140,306
|
|
20230728,090000,30507360,8220,8130,8280,8130,3666
|