581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183800,787279960,9730,9730,9730,9730,192
|
|
20230728,183700,787279960,9730,9730,9730,9730,0
|
|
20230728,183600,787279960,9730,9730,9730,9730,0
|
|
20230728,183500,787279960,9730,9730,9730,9730,0
|
|
20230728,183400,787279960,9730,9730,9730,9730,0
|
|
20230728,183300,787279960,9730,9730,9730,9730,0
|
|
20230728,183200,787279960,9730,9730,9730,9730,0
|
|
20230728,183100,787279960,9730,9730,9730,9730,0
|
|
20230728,183000,787279960,9730,9730,9730,9730,0
|
|
20230728,182900,787279960,9730,9730,9730,9730,0
|
|
20230728,182800,787279960,9730,9730,9730,9730,0
|
|
20230728,182700,787279960,9730,9730,9730,9730,0
|
|
20230728,182600,787279960,9730,9730,9730,9730,0
|
|
20230728,182500,787279960,9730,9730,9730,9730,0
|
|
20230728,182400,787279960,9730,9730,9730,9730,0
|
|
20230728,182300,787279960,9730,9730,9730,9730,0
|
|
20230728,182200,787279960,9730,9730,9730,9730,0
|
|
20230728,182100,787279960,9730,9730,9730,9730,0
|
|
20230728,182000,787279960,9730,9730,9730,9730,0
|
|
20230728,181900,787279960,9730,9730,9730,9730,0
|
|
20230728,181800,787279960,9730,9730,9730,9730,0
|
|
20230728,181700,787279960,9730,9730,9730,9730,0
|
|
20230728,181600,787279960,9730,9730,9730,9730,0
|
|
20230728,181500,787279960,9730,9730,9730,9730,0
|
|
20230728,181400,787279960,9730,9730,9730,9730,0
|
|
20230728,181300,787279960,9730,9730,9730,9730,0
|
|
20230728,181200,787279960,9730,9730,9730,9730,0
|
|
20230728,181100,787279960,9730,9730,9730,9730,0
|
|
20230728,181000,787279960,9730,9730,9730,9730,0
|
|
20230728,180900,787279960,9730,9730,9730,9730,0
|
|
20230728,180800,787279960,9730,9730,9730,9730,192
|
|
20230728,180700,787279960,9730,9730,9730,9730,0
|
|
20230728,180600,787279960,9730,9730,9730,9730,0
|
|
20230728,180500,787279960,9730,9730,9730,9730,0
|
|
20230728,180400,787279960,9730,9730,9730,9730,0
|
|
20230728,180300,787279960,9730,9730,9730,9730,0
|
|
20230728,180200,787279960,9730,9730,9730,9730,0
|
|
20230728,180100,787279960,9730,9730,9730,9730,0
|
|
20230728,180000,787279960,9730,9730,9730,9730,0
|
|
20230728,175900,787279960,9730,9730,9730,9730,0
|
|
20230728,175800,787279960,9730,9730,9730,9730,0
|
|
20230728,175700,787279960,9730,9730,9730,9730,0
|
|
20230728,175600,787279960,9730,9730,9730,9730,0
|
|
20230728,175500,787279960,9730,9730,9730,9730,0
|
|
20230728,175400,787279960,9730,9730,9730,9730,0
|
|
20230728,175300,787279960,9730,9730,9730,9730,0
|
|
20230728,175200,787279960,9730,9730,9730,9730,0
|
|
20230728,175100,787279960,9730,9730,9730,9730,0
|
|
20230728,175000,787279960,9730,9730,9730,9730,0
|
|
20230728,174900,787279960,9730,9730,9730,9730,0
|
|
20230728,174800,787279960,9730,9730,9730,9730,0
|
|
20230728,174700,787279960,9730,9730,9730,9730,0
|
|
20230728,174600,787279960,9730,9730,9730,9730,0
|
|
20230728,174500,787279960,9730,9730,9730,9730,0
|
|
20230728,174400,787279960,9730,9730,9730,9730,0
|
|
20230728,174300,787279960,9730,9730,9730,9730,0
|
|
20230728,174200,787279960,9730,9730,9730,9730,0
|
|
20230728,174100,787279960,9730,9730,9730,9730,0
|
|
20230728,174000,787279960,9730,9730,9730,9730,0
|
|
20230728,173900,787279960,9730,9730,9730,9730,0
|
|
20230728,173800,787279960,9730,9730,9730,9730,192
|
|
20230728,173700,787279960,9730,9730,9730,9730,0
|
|
20230728,173600,787279960,9730,9730,9730,9730,0
|
|
20230728,173500,787279960,9730,9730,9730,9730,0
|
|
20230728,173400,787279960,9730,9730,9730,9730,0
|
|
20230728,173300,787279960,9730,9730,9730,9730,0
|
|
20230728,173200,787279960,9730,9730,9730,9730,0
|
|
20230728,173100,787279960,9730,9730,9730,9730,0
|
|
20230728,173000,787279960,9730,9730,9730,9730,0
|
|
20230728,172900,787279960,9730,9730,9730,9730,0
|
|
20230728,172800,787279960,9730,9730,9730,9730,0
|
|
20230728,172700,787279960,9730,9730,9730,9730,0
|
|
20230728,172600,787279960,9730,9730,9730,9730,0
|
|
20230728,172500,787279960,9730,9730,9730,9730,0
|
|
20230728,172400,787279960,9730,9730,9730,9730,0
|
|
20230728,172300,787279960,9730,9730,9730,9730,0
|
|
20230728,172200,787279960,9730,9730,9730,9730,0
|
|
20230728,172100,787279960,9730,9730,9730,9730,0
|
|
20230728,172000,787279960,9730,9730,9730,9730,0
|
|
20230728,171900,787279960,9730,9730,9730,9730,0
|
|
20230728,171800,787279960,9730,9730,9730,9730,0
|
|
20230728,171700,787279960,9730,9730,9730,9730,0
|
|
20230728,171600,787279960,9730,9730,9730,9730,0
|
|
20230728,171500,787279960,9730,9730,9730,9730,0
|
|
20230728,171400,787279960,9730,9730,9730,9730,0
|
|
20230728,171300,787279960,9730,9730,9730,9730,0
|
|
20230728,171200,787279960,9730,9730,9730,9730,0
|
|
20230728,171100,787279960,9730,9730,9730,9730,0
|
|
20230728,171000,787279960,9730,9730,9730,9730,0
|
|
20230728,170900,787279960,9730,9730,9730,9730,0
|
|
20230728,170800,787279960,9730,9730,9730,9730,192
|
|
20230728,170700,787279960,9730,9730,9730,9730,0
|
|
20230728,170600,787279960,9730,9730,9730,9730,0
|
|
20230728,170500,787279960,9730,9730,9730,9730,0
|
|
20230728,170400,787279960,9730,9730,9730,9730,0
|
|
20230728,170300,787279960,9730,9730,9730,9730,0
|
|
20230728,170200,787279960,9730,9730,9730,9730,0
|
|
20230728,170100,787279960,9730,9730,9730,9730,0
|
|
20230728,170000,787279960,9730,9730,9730,9730,0
|
|
20230728,165900,787279960,9730,9730,9730,9730,0
|
|
20230728,165800,787279960,9730,9730,9730,9730,0
|
|
20230728,165700,787279960,9730,9730,9730,9730,0
|
|
20230728,165600,787279960,9730,9730,9730,9730,0
|
|
20230728,165500,787279960,9730,9730,9730,9730,0
|
|
20230728,165400,787279960,9730,9730,9730,9730,0
|
|
20230728,165300,787279960,9730,9730,9730,9730,0
|
|
20230728,165200,787279960,9730,9730,9730,9730,0
|
|
20230728,165100,787279960,9730,9730,9730,9730,0
|
|
20230728,165000,787279960,9730,9730,9730,9730,0
|
|
20230728,164900,787279960,9730,9730,9730,9730,0
|
|
20230728,164800,787279960,9730,9730,9730,9730,0
|
|
20230728,164700,787279960,9730,9730,9730,9730,0
|
|
20230728,164600,787279960,9730,9730,9730,9730,0
|
|
20230728,164500,787279960,9730,9730,9730,9730,0
|
|
20230728,164400,787279960,9730,9730,9730,9730,0
|
|
20230728,164300,787279960,9730,9730,9730,9730,0
|
|
20230728,164200,787279960,9730,9730,9730,9730,0
|
|
20230728,164100,787279960,9730,9730,9730,9730,0
|
|
20230728,164000,787279960,9730,9730,9730,9730,0
|
|
20230728,163900,787279960,9730,9730,9730,9730,0
|
|
20230728,163800,787279960,9730,9730,9730,9730,192
|
|
20230728,163700,787279960,9730,9730,9730,9730,0
|
|
20230728,163600,787279960,9730,9730,9730,9730,0
|
|
20230728,163500,787279960,9730,9730,9730,9730,0
|
|
20230728,163400,787279960,9730,9730,9730,9730,0
|
|
20230728,163300,787279960,9730,9730,9730,9730,0
|
|
20230728,163200,787279960,9730,9730,9730,9730,0
|
|
20230728,163100,787279960,9730,9730,9730,9730,0
|
|
20230728,163000,787279960,9730,9730,9730,9730,0
|
|
20230728,162900,787279960,9730,9730,9730,9730,0
|
|
20230728,162800,787279960,9730,9730,9730,9730,0
|
|
20230728,162700,787279960,9730,9730,9730,9730,0
|
|
20230728,162600,787279960,9730,9730,9730,9730,0
|
|
20230728,162500,787279960,9730,9730,9730,9730,0
|
|
20230728,162400,787279960,9730,9730,9730,9730,0
|
|
20230728,162300,787279960,9730,9730,9730,9730,0
|
|
20230728,162200,787279960,9730,9730,9730,9730,0
|
|
20230728,162100,787279960,9730,9730,9730,9730,0
|
|
20230728,162000,787279960,9730,9730,9730,9730,0
|
|
20230728,161900,787279960,9730,9730,9730,9730,0
|
|
20230728,161800,787279960,9730,9730,9730,9730,0
|
|
20230728,161700,787279960,9730,9730,9730,9730,0
|
|
20230728,161600,787279960,9730,9730,9730,9730,0
|
|
20230728,161500,787279960,9730,9730,9730,9730,0
|
|
20230728,161400,787279960,9730,9730,9730,9730,0
|
|
20230728,161300,787279960,9730,9730,9730,9730,0
|
|
20230728,161200,787279960,9730,9730,9730,9730,0
|
|
20230728,161100,787279960,9730,9730,9730,9730,0
|
|
20230728,161000,787279960,9730,9730,9730,9730,0
|
|
20230728,160900,787279960,9730,9730,9730,9730,0
|
|
20230728,160800,787279960,9730,9730,9730,9730,192
|
|
20230728,160700,787279960,9730,9730,9730,9730,0
|
|
20230728,160600,787279960,9730,9730,9730,9730,0
|
|
20230728,160500,787279960,9730,9730,9730,9730,0
|
|
20230728,160400,787279960,9730,9730,9730,9730,0
|
|
20230728,160300,787279960,9730,9730,9730,9730,0
|
|
20230728,160200,787279960,9730,9730,9730,9730,0
|
|
20230728,160100,787279960,9730,9730,9730,9730,0
|
|
20230728,160000,787279960,9730,9730,9730,9730,0
|
|
20230728,155900,787279960,9730,9730,9730,9730,0
|
|
20230728,155800,787279960,9730,9730,9730,9730,0
|
|
20230728,155700,787279960,9730,9730,9730,9730,0
|
|
20230728,155600,787279960,9730,9730,9730,9730,0
|
|
20230728,155500,787279960,9730,9730,9730,9730,0
|
|
20230728,155400,787279960,9730,9730,9730,9730,0
|
|
20230728,155300,787279960,9730,9730,9730,9730,0
|
|
20230728,155200,787279960,9730,9730,9730,9730,0
|
|
20230728,155100,787279960,9730,9730,9730,9730,0
|
|
20230728,155000,787279960,9730,9730,9730,9730,0
|
|
20230728,154900,787279960,9730,9730,9730,9730,0
|
|
20230728,154800,787279960,9730,9730,9730,9730,0
|
|
20230728,154700,787279960,9730,9730,9730,9730,0
|
|
20230728,154600,787279960,9730,9730,9730,9730,0
|
|
20230728,154500,787279960,9730,9730,9730,9730,0
|
|
20230728,154400,787279960,9730,9730,9730,9730,0
|
|
20230728,154300,787279960,9730,9730,9730,9730,0
|
|
20230728,154200,787279960,9730,9730,9730,9730,0
|
|
20230728,154100,787279960,9730,9730,9730,9730,0
|
|
20230728,154000,787279960,9730,9730,9730,9730,0
|
|
20230728,153900,787279960,9730,9730,9730,9730,0
|
|
20230728,153800,787279960,9730,9730,9730,9730,192
|
|
20230728,153700,787279960,9730,9730,9730,9730,0
|
|
20230728,153600,787279960,9730,9730,9730,9730,0
|
|
20230728,153500,787279960,9730,9730,9730,9730,0
|
|
20230728,153400,787279960,9730,9730,9730,9730,0
|
|
20230728,153300,787279960,9730,9730,9730,9730,0
|
|
20230728,153200,787279960,9730,9730,9730,9730,0
|
|
20230728,153100,787279960,9730,9730,9730,9730,0
|
|
20230728,153000,787279960,9730,9730,9730,9730,192
|
|
20230728,152900,785411800,9720,9720,9720,9720,0
|
|
20230728,152800,785411800,9720,9720,9720,9720,0
|
|
20230728,152700,785411800,9720,9720,9720,9720,0
|
|
20230728,152600,785411800,9720,9720,9720,9720,0
|
|
20230728,152500,785411800,9720,9720,9720,9720,0
|
|
20230728,152400,785411800,9720,9720,9720,9720,0
|
|
20230728,152300,785411800,9720,9720,9720,9720,0
|
|
20230728,152200,785411800,9720,9720,9720,9720,0
|
|
20230728,152100,785411800,9720,9720,9720,9720,0
|
|
20230728,152000,785411800,9720,9720,9720,9720,0
|
|
20230728,151900,785411800,9720,9730,9730,9710,663
|
|
20230728,151800,778968600,9740,9740,9740,9730,7
|
|
20230728,151700,778900430,9740,9740,9740,9730,39
|
|
20230728,151600,778520780,9740,9740,9740,9740,0
|
|
20230728,151500,778520780,9740,9740,9740,9740,0
|
|
20230728,151400,778520780,9740,9730,9740,9730,2
|
|
20230728,151300,778501310,9730,9730,9730,9730,3
|
|
20230728,151200,778472120,9730,9730,9750,9730,15
|
|
20230728,151100,778326130,9730,9730,9750,9730,15
|
|
20230728,151000,778180140,9730,9730,9730,9730,35
|
|
20230728,150900,777839590,9750,9750,9750,9750,0
|
|
20230728,150800,777839590,9750,9740,9750,9730,149
|
|
20230728,150700,776388790,9730,9730,9730,9730,68
|
|
20230728,150600,775727150,9730,9730,9730,9730,0
|
|
20230728,150500,775727150,9730,9730,9730,9730,0
|
|
20230728,150400,775727150,9730,9730,9730,9730,0
|
|
20230728,150300,775727150,9730,9730,9730,9730,1
|
|
20230728,150200,775717420,9710,9710,9710,9710,62
|
|
20230728,150100,775115400,9720,9720,9720,9720,0
|
|
20230728,150000,775115400,9720,9720,9720,9720,10
|
|
20230728,145900,775018200,9720,9720,9720,9710,501
|
|
20230728,145800,770153380,9720,9710,9720,9710,376
|
|
20230728,145700,766501630,9710,9730,9730,9710,321
|
|
20230728,145600,763384700,9710,9710,9730,9710,288
|
|
20230728,145500,760588200,9720,9720,9720,9720,10
|
|
20230728,145400,760491000,9710,9710,9710,9710,293
|
|
20230728,145300,757645970,9720,9720,9720,9710,1551
|
|
20230728,145200,742582910,9720,9730,9730,9720,26
|
|
20230728,145100,742329990,9730,9730,9730,9730,71
|
|
20230728,145000,741639160,9720,9730,9730,9710,1043
|
|
20230728,144900,731499340,9740,9740,9740,9740,55
|
|
20230728,144800,730963640,9750,9740,9750,9740,208
|
|
20230728,144700,728935700,9750,9750,9750,9750,0
|
|
20230728,144600,728935700,9750,9750,9750,9740,262
|
|
20230728,144500,726382460,9750,9750,9750,9750,36
|
|
20230728,144400,726031460,9740,9750,9750,9740,21
|
|
20230728,144300,725826780,9740,9730,9740,9730,90
|
|
20230728,144200,724950250,9730,9730,9740,9730,678
|
|
20230728,144100,718352310,9740,9740,9740,9740,489
|
|
20230728,144000,713589450,9740,9740,9740,9740,199
|
|
20230728,143900,711651190,9750,9750,9750,9750,55
|
|
20230728,143800,711114940,9750,9750,9750,9750,216
|
|
20230728,143700,709008940,9750,9740,9750,9740,120
|
|
20230728,143600,707839140,9750,9750,9750,9750,0
|
|
20230728,143500,707839140,9750,9750,9750,9740,46
|
|
20230728,143400,707390700,9750,9750,9750,9750,20
|
|
20230728,143300,707195700,9750,9750,9750,9740,600
|
|
20230728,143200,701345760,9750,9740,9750,9740,429
|
|
20230728,143100,697163140,9740,9750,9750,9740,30
|
|
20230728,143000,696870750,9750,9750,9760,9750,535
|
|
20230728,142900,691649430,9760,9760,9760,9760,13
|
|
20230728,142800,691522550,9760,9750,9760,9750,820
|
|
20230728,142700,683522540,9740,9740,9740,9740,12
|
|
20230728,142600,683405660,9740,9760,9760,9730,3081
|
|
20230728,142500,653373010,9760,9760,9760,9760,16
|
|
20230728,142400,653216850,9760,9760,9760,9760,6
|
|
20230728,142300,653158290,9760,9800,9800,9760,2753
|
|
20230728,142200,626246560,9800,9800,9800,9800,8
|
|
20230728,142100,626168160,9810,9810,9810,9810,5
|
|
20230728,142000,626119110,9810,9810,9810,9810,0
|
|
20230728,141900,626119110,9810,9810,9810,9810,50
|
|
20230728,141800,625628610,9810,9810,9810,9810,77
|
|
20230728,141700,624873240,9810,9810,9810,9810,0
|
|
20230728,141600,624873240,9810,9810,9810,9810,0
|
|
20230728,141500,624873240,9810,9810,9810,9810,7
|
|
20230728,141400,624804570,9810,9810,9810,9810,99
|
|
20230728,141300,623833380,9810,9810,9810,9810,1
|
|
20230728,141200,623823570,9800,9800,9800,9800,13
|
|
20230728,141100,623696170,9800,9800,9800,9800,39
|
|
20230728,141000,623313970,9810,9810,9810,9810,0
|
|
20230728,140900,623313970,9810,9810,9810,9810,81
|
|
20230728,140800,622519360,9820,9820,9820,9820,1
|
|
20230728,140700,622509540,9800,9830,9830,9800,6
|
|
20230728,140600,622450680,9810,9810,9810,9810,0
|
|
20230728,140500,622450680,9810,9820,9820,9810,120
|
|
20230728,140400,621273350,9840,9840,9840,9840,21
|
|
20230728,140300,621066710,9830,9820,9830,9820,259
|
|
20230728,140200,618523320,9810,9810,9810,9810,0
|
|
20230728,140100,618523320,9810,9810,9810,9810,13
|
|
20230728,140000,618395790,9820,9820,9820,9820,0
|
|
20230728,135900,618395790,9820,9820,9820,9820,0
|
|
20230728,135800,618395790,9820,9820,9820,9820,134
|
|
20230728,135700,617079910,9810,9810,9810,9810,6
|
|
20230728,135600,617021050,9810,9810,9810,9810,0
|
|
20230728,135500,617021050,9810,9810,9810,9810,7
|
|
20230728,135400,616952380,9810,9810,9810,9810,0
|
|
20230728,135300,616952380,9810,9810,9810,9810,6
|
|
20230728,135200,616893520,9810,9810,9810,9810,6
|
|
20230728,135100,616834660,9820,9820,9820,9820,0
|
|
20230728,135000,616834660,9820,9800,9820,9800,109
|
|
20230728,134900,615764450,9800,9800,9800,9800,1
|
|
20230728,134800,615754650,9800,9800,9800,9800,51
|
|
20230728,134700,615254850,9800,9800,9800,9800,0
|
|
20230728,134600,615254850,9800,9790,9800,9790,12
|
|
20230728,134500,615137310,9790,9780,9790,9780,295
|
|
20230728,134400,612249270,9780,9770,9780,9770,23
|
|
20230728,134300,612024390,9780,9780,9780,9780,2
|
|
20230728,134200,612004830,9780,9780,9780,9780,7
|
|
20230728,134100,611936370,9780,9770,9780,9770,901
|
|
20230728,134000,603125550,9770,9780,9780,9770,429
|
|
20230728,133900,598934020,9780,9800,9800,9760,5063
|
|
20230728,133800,549415550,9810,9820,9820,9810,357
|
|
20230728,133700,545913370,9820,9820,9820,9820,7
|
|
20230728,133600,545844630,9810,9850,9850,9800,7407
|
|
20230728,133500,473087710,9860,9860,9860,9860,297
|
|
20230728,133400,470159290,9870,9870,9870,9870,0
|
|
20230728,133300,470159290,9870,9870,9870,9870,0
|
|
20230728,133200,470159290,9870,9870,9870,9870,0
|
|
20230728,133100,470159290,9870,9870,9870,9870,7
|
|
20230728,133000,470090200,9870,9870,9870,9870,0
|
|
20230728,132900,470090200,9870,9870,9870,9870,297
|
|
20230728,132800,467158810,9870,9870,9870,9870,0
|
|
20230728,132700,467158810,9870,9870,9870,9870,6
|
|
20230728,132600,467099590,9870,9870,9870,9870,0
|
|
20230728,132500,467099590,9870,9870,9880,9870,386
|
|
20230728,132400,463288050,9860,9860,9860,9860,0
|
|
20230728,132300,463288050,9860,9850,9860,9850,156
|
|
20230728,132200,461750520,9840,9840,9840,9840,7
|
|
20230728,132100,461681640,9840,9840,9840,9840,6
|
|
20230728,132000,461622600,9860,9860,9860,9860,0
|
|
20230728,131900,461622600,9860,9870,9870,9860,361
|
|
20230728,131800,458060140,9870,9860,9870,9860,458
|
|
20230728,131700,453544160,9850,9850,9850,9850,406
|
|
20230728,131600,449545060,9840,9800,9840,9800,543
|
|
20230728,131500,444209670,9800,9800,9800,9800,0
|
|
20230728,131400,444209670,9800,9810,9810,9800,16
|
|
20230728,131300,444052770,9810,9810,9810,9810,10
|
|
20230728,131200,443954670,9800,9800,9800,9800,32
|
|
20230728,131100,443641070,9810,9810,9810,9810,0
|
|
20230728,131000,443641070,9810,9810,9810,9810,242
|
|
20230728,130900,441267050,9810,9810,9810,9810,655
|
|
20230728,130800,434841500,9830,9830,9830,9830,1
|
|
20230728,130700,434831670,9830,9840,9840,9820,2416
|
|
20230728,130600,411085090,9840,9840,9840,9840,13
|
|
20230728,130500,410957170,9860,9860,9860,9860,0
|
|
20230728,130400,410957170,9860,9850,9860,9850,10
|
|
20230728,130300,410858620,9850,9850,9850,9850,1
|
|
20230728,130200,410848770,9850,9850,9850,9850,210
|
|
20230728,130100,408780270,9840,9840,9840,9840,7
|
|
20230728,130000,408711390,9840,9840,9840,9840,519
|
|
20230728,125900,403604430,9830,9830,9830,9830,7
|
|
20230728,125800,403535620,9830,9830,9830,9830,0
|
|
20230728,125700,403535620,9830,9830,9830,9830,6
|
|
20230728,125600,403476640,9830,9830,9830,9830,0
|
|
20230728,125500,403476640,9830,9830,9830,9830,7
|
|
20230728,125400,403407830,9830,9830,9830,9830,0
|
|
20230728,125300,403407830,9830,9830,9840,9830,86
|
|
20230728,125200,402561750,9840,9840,9840,9840,1
|
|
20230728,125100,402551910,9830,9850,9850,9830,261
|
|
20230728,125000,399986250,9840,9840,9840,9840,24
|
|
20230728,124900,399750090,9840,9840,9840,9840,15
|
|
20230728,124800,399602490,9840,9840,9840,9840,1
|
|
20230728,124700,399592650,9840,9840,9840,9840,19
|
|
20230728,124600,399405690,9840,9840,9840,9840,1
|
|
20230728,124500,399395850,9840,9840,9840,9840,9
|
|
20230728,124400,399307290,9830,9830,9830,9830,12
|
|
20230728,124300,399189330,9840,9840,9840,9840,0
|
|
20230728,124200,399189330,9840,9840,9840,9840,1
|
|
20230728,124100,399179490,9840,9840,9840,9840,0
|
|
20230728,124000,399179490,9840,9840,9840,9840,7
|
|
20230728,123900,399110610,9820,9820,9820,9820,0
|
|
20230728,123800,399110610,9820,9820,9820,9820,13
|
|
20230728,123700,398982950,9830,9830,9830,9830,0
|
|
20230728,123600,398982950,9830,9830,9830,9830,2
|
|
20230728,123500,398963290,9820,9820,9820,9820,0
|
|
20230728,123400,398963290,9820,9820,9820,9820,6
|
|
20230728,123300,398904370,9820,9820,9820,9820,6
|
|
20230728,123200,398845450,9820,9820,9820,9820,0
|
|
20230728,123100,398845450,9820,9810,9820,9810,15
|
|
20230728,123000,398698280,9810,9810,9810,9810,0
|
|
20230728,122900,398698280,9810,9810,9810,9810,472
|
|
20230728,122800,394067960,9820,9820,9820,9820,20
|
|
20230728,122700,393871560,9820,9820,9820,9820,885
|
|
20230728,122600,385180860,9830,9830,9830,9830,0
|
|
20230728,122500,385180860,9830,9830,9830,9830,0
|
|
20230728,122400,385180860,9830,9830,9830,9830,100
|
|
20230728,122300,384197860,9830,9830,9830,9830,120
|
|
20230728,122200,383018260,9830,9830,9830,9830,6
|
|
20230728,122100,382959280,9830,9830,9830,9830,1
|
|
20230728,122000,382949450,9830,9830,9830,9830,0
|
|
20230728,121900,382949450,9830,9830,9830,9830,6
|
|
20230728,121800,382890470,9830,9830,9830,9830,505
|
|
20230728,121700,377926320,9820,9820,9820,9820,7
|
|
20230728,121600,377857580,9820,9820,9820,9820,6
|
|
20230728,121500,377798660,9820,9820,9820,9820,0
|
|
20230728,121400,377798660,9820,9820,9820,9820,6
|
|
20230728,121300,377739740,9820,9820,9820,9820,0
|
|
20230728,121200,377739740,9820,9810,9820,9810,18
|
|
20230728,121100,377563150,9810,9810,9810,9810,0
|
|
20230728,121000,377563150,9810,9810,9810,9810,31
|
|
20230728,120900,377259040,9810,9810,9810,9810,0
|
|
20230728,120800,377259040,9810,9810,9810,9810,9
|
|
20230728,120700,377170750,9810,9810,9810,9810,1
|
|
20230728,120600,377160940,9820,9820,9820,9820,4
|
|
20230728,120500,377121660,9820,9820,9820,9820,34
|
|
20230728,120400,376787780,9810,9810,9810,9810,0
|
|
20230728,120300,376787780,9810,9820,9830,9810,120
|
|
20230728,120200,375610240,9830,9830,9830,9830,0
|
|
20230728,120100,375610240,9830,9820,9830,9820,10
|
|
20230728,120000,375512010,9830,9820,9830,9820,4
|
|
20230728,115900,375472710,9820,9830,9830,9820,6
|
|
20230728,115800,375413770,9830,9830,9830,9810,478
|
|
20230728,115700,370724140,9830,9820,9830,9820,410
|
|
20230728,115600,366697920,9820,9820,9820,9820,6
|
|
20230728,115500,366639000,9820,9830,9830,9820,275
|
|
20230728,115400,363938480,9820,9840,9840,9820,320
|
|
20230728,115300,360794710,9840,9840,9840,9830,13
|
|
20230728,115200,360666860,9840,9840,9840,9830,11
|
|
20230728,115100,360558670,9840,9860,9860,9830,1615
|
|
20230728,115000,344661030,9880,9890,9890,9880,6
|
|
20230728,114900,344601730,9870,9900,9900,9870,43
|
|
20230728,114800,344176830,9890,9890,9890,9890,6
|
|
20230728,114700,344117490,9890,9900,9900,9890,7
|
|
20230728,114600,344048210,9900,9880,9900,9880,160
|
|
20230728,114500,342466140,9890,9890,9890,9890,6
|
|
20230728,114400,342406800,9880,9880,9880,9880,6
|
|
20230728,114300,342347520,9890,9880,9890,9880,6
|
|
20230728,114200,342288200,9880,9880,9880,9880,6
|
|
20230728,114100,342228920,9890,9890,9890,9890,6
|
|
20230728,114000,342169580,9880,9890,9890,9880,10
|
|
20230728,113900,342070750,9890,9890,9890,9880,35
|
|
20230728,113800,341724890,9890,9900,9900,9870,7
|
|
20230728,113700,341655660,9880,9850,9880,9850,869
|
|
20230728,113600,333087400,9860,9860,9860,9850,11
|
|
20230728,113500,332979010,9860,9860,9860,9860,6
|
|
20230728,113400,332919850,9860,9860,9860,9850,13
|
|
20230728,113300,332791730,9860,9860,9860,9860,8
|
|
20230728,113200,332712850,9850,9860,9860,9850,70
|
|
20230728,113100,332023290,9860,9860,9860,9860,6
|
|
20230728,113000,331964130,9850,9860,9860,9850,13
|
|
20230728,112900,331836020,9860,9850,9860,9850,12
|
|
20230728,112800,331717760,9860,9860,9860,9860,6
|
|
20230728,112700,331658600,9860,9860,9860,9850,12
|
|
20230728,112600,331540340,9860,9860,9860,9850,55
|
|
20230728,112500,330998530,9860,9870,9870,9850,12
|
|
20230728,112400,330880250,9870,9870,9870,9870,6
|
|
20230728,112300,330821030,9870,9890,9890,9870,7
|
|
20230728,112200,330751880,9890,9880,9890,9880,107
|
|
20230728,112100,329694680,9870,9870,9880,9870,11
|
|
20230728,112000,329586100,9880,9860,9880,9850,579
|
|
20230728,111900,323882410,9870,9860,9870,9860,269
|
|
20230728,111800,321230000,9860,9860,9860,9860,6
|
|
20230728,111700,321170840,9860,9870,9870,9840,11
|
|
20230728,111600,321062440,9870,9860,9870,9860,6
|
|
20230728,111500,321003260,9860,9840,9870,9840,56
|
|
20230728,111400,320452060,9870,9860,9870,9860,40
|
|
20230728,111300,320057600,9880,9880,9880,9880,6
|
|
20230728,111200,319998320,9880,9870,9880,9870,13
|
|
20230728,111100,319869950,9880,9860,9880,9860,8
|
|
20230728,111000,319790950,9860,9870,9870,9860,21
|
|
20230728,110900,319583830,9890,9890,9890,9890,7
|
|
20230728,110800,319514600,9860,9880,9880,9860,73
|
|
20230728,110700,318794700,9890,9870,9890,9870,106
|
|
20230728,110600,317748420,9870,9870,9870,9860,307
|
|
20230728,110500,314720360,9870,9850,9870,9850,207
|
|
20230728,110400,312679360,9850,9860,9860,9850,6
|
|
20230728,110300,312620220,9860,9860,9860,9860,6
|
|
20230728,110200,312561060,9860,9870,9870,9860,6
|
|
20230728,110100,312501860,9870,9860,9870,9840,288
|
|
20230728,110000,309660940,9880,9810,9880,9810,1099
|
|
20230728,105900,298874830,9810,9810,9810,9810,15
|
|
20230728,105800,298727680,9810,9820,9820,9810,8
|
|
20230728,105700,298649140,9810,9860,9880,9810,10
|
|
20230728,105600,298550730,9900,9810,9900,9810,2251
|
|
20230728,105500,276369330,9810,9800,9810,9800,12
|
|
20230728,105400,276251670,9810,9820,9820,9800,696
|
|
20230728,105300,269422280,9830,9830,9830,9820,23
|
|
20230728,105200,269196260,9830,9830,9830,9830,7
|
|
20230728,105100,269127450,9820,9830,9830,9820,632
|
|
20230728,105000,262917750,9890,9850,9890,9830,377
|
|
20230728,104900,259211240,9880,9860,9900,9840,511
|
|
20230728,104800,254182700,9870,9880,9880,9870,6
|
|
20230728,104700,254123460,9880,9920,9920,9880,934
|
|
20230728,104600,244895210,9910,9910,9910,9910,6
|
|
20230728,104500,244835750,9910,9900,9920,9900,6
|
|
20230728,104400,244776290,9860,9850,9860,9850,361
|
|
20230728,104300,241220430,9840,9840,9850,9840,369
|
|
20230728,104200,237589450,9840,9830,9840,9830,121
|
|
20230728,104100,236400000,9830,9830,9830,9820,243
|
|
20230728,104000,234011380,9830,9820,9830,9820,16
|
|
20230728,103900,233854200,9830,9830,9830,9830,7
|
|
20230728,103800,233785390,9830,9850,9850,9830,136
|
|
20230728,103700,232448470,9860,9860,9860,9850,8
|
|
20230728,103600,232369610,9850,9870,9870,9830,805
|
|
20230728,103500,224455080,9870,9870,9870,9870,6
|
|
20230728,103400,224395860,9840,9880,9880,9840,51
|
|
20230728,103300,223893390,9880,9880,9880,9860,505
|
|
20230728,103200,218911270,9890,9900,9900,9890,7
|
|
20230728,103100,218842000,9900,9900,9900,9900,7
|
|
20230728,103000,218772700,9910,9910,9910,9900,27
|
|
20230728,102900,218505330,9910,9930,9930,9910,27
|
|
20230728,102800,218237510,9920,9950,9950,9910,332
|
|
20230728,102700,214944040,9950,9950,9950,9910,1306
|
|
20230728,102600,202001110,9960,9950,9960,9950,6
|
|
20230728,102500,201941370,9950,9950,9950,9950,6
|
|
20230728,102400,201881670,9960,9950,9960,9950,226
|
|
20230728,102300,199632910,9950,9950,9950,9950,6
|
|
20230728,102200,199573210,9960,9950,9960,9940,867
|
|
20230728,102100,190946960,9950,9950,9950,9940,10
|
|
20230728,102000,190847520,9950,9940,9950,9940,6
|
|
20230728,101900,190787840,9940,9950,9950,9940,6
|
|
20230728,101800,190728180,9950,9940,9950,9940,7
|
|
20230728,101700,190658570,9940,9940,9940,9920,11
|
|
20230728,101600,190549350,9940,9940,9940,9940,6
|
|
20230728,101500,190489710,9940,9940,9940,9940,6
|
|
20230728,101400,190430070,9940,9940,9940,9940,6
|
|
20230728,101300,190370430,9940,9950,9950,9940,17
|
|
20230728,101200,190201430,9940,9950,9960,9940,810
|
|
20230728,101100,182139580,9950,9910,9950,9910,119
|
|
20230728,101000,180957940,9930,9930,9930,9910,44
|
|
20230728,100900,180521340,9940,9950,9950,9930,124
|
|
20230728,100800,179289900,9950,9950,9950,9950,206
|
|
20230728,100700,177240200,9930,9940,9950,9930,93
|
|
20230728,100600,176316030,9940,9940,9950,9940,107
|
|
20230728,100500,175252430,9940,9940,9940,9920,88
|
|
20230728,100400,174379110,9940,9940,9940,9940,13
|
|
20230728,100300,174249890,9940,9940,9940,9940,86
|
|
20230728,100200,173395050,9930,9900,9930,9900,586
|
|
20230728,100100,167587890,9900,9900,9900,9900,6
|
|
20230728,100000,167528490,9900,9900,9900,9900,6
|
|
20230728,095900,167469090,9900,9900,9900,9900,6
|
|
20230728,095800,167409690,9900,9900,9900,9900,7
|
|
20230728,095700,167340390,9900,9900,9900,9890,307
|
|
20230728,095600,164301100,9890,9880,9890,9880,206
|
|
20230728,095500,162265810,9880,9870,9880,9840,277
|
|
20230728,095400,159535910,9840,9840,9880,9840,430
|
|
20230728,095300,155304360,9840,9830,9840,9820,17
|
|
20230728,095200,155137340,9830,9870,9870,9830,230
|
|
20230728,095100,152871960,9870,9870,9870,9870,37
|
|
20230728,095000,152506770,9870,9870,9870,9870,99
|
|
20230728,094900,151529640,9870,9890,9890,9870,91
|
|
20230728,094800,150631280,9880,9900,9900,9880,251
|
|
20230728,094700,148148880,9900,9900,9900,9900,6
|
|
20230728,094600,148089480,9910,9930,9940,9910,27
|
|
20230728,094500,147821390,9940,9940,9940,9900,1462
|
|
20230728,094400,133339990,9940,9940,9940,9920,25
|
|
20230728,094300,133091510,9940,9940,9940,9930,136
|
|
20230728,094200,131740670,9940,9940,9940,9940,58
|
|
20230728,094100,131164150,9940,9940,9940,9940,7
|
|
20230728,094000,131094570,9940,9940,9940,9940,6
|
|
20230728,093900,131034930,9940,9930,9940,9930,6
|
|
20230728,093800,130975310,9930,9910,9930,9910,185
|
|
20230728,093700,129139300,9910,9910,9910,9900,244
|
|
20230728,093600,126721380,9900,9920,9920,9900,51
|
|
20230728,093500,126216200,9920,9920,9920,9920,7
|
|
20230728,093400,126146760,9920,9920,9920,9920,506
|
|
20230728,093300,121127240,9900,9880,9900,9880,662
|
|
20230728,093200,114580210,9880,9880,9880,9880,6
|
|
20230728,093100,114520930,9880,9880,9880,9870,11
|
|
20230728,093000,114412260,9880,9880,9880,9880,6
|
|
20230728,092900,114352980,9880,9880,9880,9880,6
|
|
20230728,092800,114293700,9880,9880,9880,9880,7
|
|
20230728,092700,114224540,9880,9880,9880,9880,16
|
|
20230728,092600,114066460,9880,9880,9880,9880,7
|
|
20230728,092500,113997300,9880,9870,9880,9860,464
|
|
20230728,092400,109417620,9870,9830,9870,9830,34
|
|
20230728,092300,109083160,9810,9850,9850,9810,1653
|
|
20230728,092200,92864050,9860,9870,9880,9860,7
|
|
20230728,092100,92794970,9870,9910,9910,9870,1337
|
|
20230728,092000,79589330,9910,9910,9910,9890,28
|
|
20230728,091900,79312110,9910,9920,9920,9910,177
|
|
20230728,091800,77558000,9920,9920,9920,9920,11
|
|
20230728,091700,77448880,9920,9910,9920,9910,5
|
|
20230728,091600,77399290,9910,9900,9910,9880,503
|
|
20230728,091500,72429440,9900,9920,9920,9890,1676
|
|
20230728,091400,55829840,9910,9900,9910,9900,330
|
|
20230728,091300,52561050,9910,9910,9910,9910,0
|
|
20230728,091200,52561050,9910,9920,9920,9910,236
|
|
20230728,091100,50222180,9920,9920,9920,9920,31
|
|
20230728,091000,49914660,9910,9900,9910,9900,68
|
|
20230728,090900,49241050,9900,9900,9900,9900,10
|
|
20230728,090800,49142050,9880,9880,9880,9880,0
|
|
20230728,090700,49142050,9880,9880,9880,9880,0
|
|
20230728,090600,49142050,9880,9910,9910,9880,39
|
|
20230728,090500,48755590,9870,9860,9870,9860,23
|
|
20230728,090400,48528770,9850,9850,9850,9850,0
|
|
20230728,090300,48528770,9850,9850,9850,9850,370
|
|
20230728,090200,44884270,9860,9860,9860,9860,1000
|
|
20230728,090100,35024270,9850,9850,9850,9850,41
|
|
20230728,090000,34620420,9940,9810,9940,9810,3518
|