715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205200,1188674000,29300,29300,29300,29300,456
|
|
20230728,205100,1188674000,29300,29300,29300,29300,0
|
|
20230728,205000,1188674000,29300,29300,29300,29300,0
|
|
20230728,204900,1188674000,29300,29300,29300,29300,0
|
|
20230728,204800,1188674000,29300,29300,29300,29300,0
|
|
20230728,204700,1188674000,29300,29300,29300,29300,0
|
|
20230728,204600,1188674000,29300,29300,29300,29300,0
|
|
20230728,204500,1188674000,29300,29300,29300,29300,0
|
|
20230728,204400,1188674000,29300,29300,29300,29300,0
|
|
20230728,204300,1188674000,29300,29300,29300,29300,0
|
|
20230728,204200,1188674000,29300,29300,29300,29300,0
|
|
20230728,204100,1188674000,29300,29300,29300,29300,0
|
|
20230728,204000,1188674000,29300,29300,29300,29300,0
|
|
20230728,203900,1188674000,29300,29300,29300,29300,0
|
|
20230728,203800,1188674000,29300,29300,29300,29300,0
|
|
20230728,203700,1188674000,29300,29300,29300,29300,0
|
|
20230728,203600,1188674000,29300,29300,29300,29300,0
|
|
20230728,203500,1188674000,29300,29300,29300,29300,0
|
|
20230728,203400,1188674000,29300,29300,29300,29300,0
|
|
20230728,203300,1188674000,29300,29300,29300,29300,0
|
|
20230728,203200,1188674000,29300,29300,29300,29300,0
|
|
20230728,203100,1188674000,29300,29300,29300,29300,0
|
|
20230728,203000,1188674000,29300,29300,29300,29300,0
|
|
20230728,202900,1188674000,29300,29300,29300,29300,0
|
|
20230728,202800,1188674000,29300,29300,29300,29300,0
|
|
20230728,202700,1188674000,29300,29300,29300,29300,0
|
|
20230728,202600,1188674000,29300,29300,29300,29300,0
|
|
20230728,202500,1188674000,29300,29300,29300,29300,0
|
|
20230728,202400,1188674000,29300,29300,29300,29300,0
|
|
20230728,202300,1188674000,29300,29300,29300,29300,0
|
|
20230728,202200,1188674000,29300,29300,29300,29300,456
|
|
20230728,202100,1188674000,29300,29300,29300,29300,0
|
|
20230728,202000,1188674000,29300,29300,29300,29300,0
|
|
20230728,201900,1188674000,29300,29300,29300,29300,0
|
|
20230728,201800,1188674000,29300,29300,29300,29300,0
|
|
20230728,201700,1188674000,29300,29300,29300,29300,0
|
|
20230728,201600,1188674000,29300,29300,29300,29300,0
|
|
20230728,201500,1188674000,29300,29300,29300,29300,0
|
|
20230728,201400,1188674000,29300,29300,29300,29300,0
|
|
20230728,201300,1188674000,29300,29300,29300,29300,0
|
|
20230728,201200,1188674000,29300,29300,29300,29300,0
|
|
20230728,201100,1188674000,29300,29300,29300,29300,0
|
|
20230728,201000,1188674000,29300,29300,29300,29300,0
|
|
20230728,200900,1188674000,29300,29300,29300,29300,0
|
|
20230728,200800,1188674000,29300,29300,29300,29300,0
|
|
20230728,200700,1188674000,29300,29300,29300,29300,0
|
|
20230728,200600,1188674000,29300,29300,29300,29300,0
|
|
20230728,200500,1188674000,29300,29300,29300,29300,0
|
|
20230728,200400,1188674000,29300,29300,29300,29300,0
|
|
20230728,200300,1188674000,29300,29300,29300,29300,0
|
|
20230728,200200,1188674000,29300,29300,29300,29300,0
|
|
20230728,200100,1188674000,29300,29300,29300,29300,0
|
|
20230728,200000,1188674000,29300,29300,29300,29300,0
|
|
20230728,195900,1188674000,29300,29300,29300,29300,0
|
|
20230728,195800,1188674000,29300,29300,29300,29300,0
|
|
20230728,195700,1188674000,29300,29300,29300,29300,0
|
|
20230728,195600,1188674000,29300,29300,29300,29300,0
|
|
20230728,195500,1188674000,29300,29300,29300,29300,0
|
|
20230728,195400,1188674000,29300,29300,29300,29300,0
|
|
20230728,195300,1188674000,29300,29300,29300,29300,0
|
|
20230728,195200,1188674000,29300,29300,29300,29300,456
|
|
20230728,195100,1188674000,29300,29300,29300,29300,0
|
|
20230728,195000,1188674000,29300,29300,29300,29300,0
|
|
20230728,194900,1188674000,29300,29300,29300,29300,0
|
|
20230728,194800,1188674000,29300,29300,29300,29300,0
|
|
20230728,194700,1188674000,29300,29300,29300,29300,0
|
|
20230728,194600,1188674000,29300,29300,29300,29300,0
|
|
20230728,194500,1188674000,29300,29300,29300,29300,0
|
|
20230728,194400,1188674000,29300,29300,29300,29300,0
|
|
20230728,194300,1188674000,29300,29300,29300,29300,0
|
|
20230728,194200,1188674000,29300,29300,29300,29300,0
|
|
20230728,194100,1188674000,29300,29300,29300,29300,0
|
|
20230728,194000,1188674000,29300,29300,29300,29300,0
|
|
20230728,193900,1188674000,29300,29300,29300,29300,0
|
|
20230728,193800,1188674000,29300,29300,29300,29300,0
|
|
20230728,193700,1188674000,29300,29300,29300,29300,0
|
|
20230728,193600,1188674000,29300,29300,29300,29300,0
|
|
20230728,193500,1188674000,29300,29300,29300,29300,0
|
|
20230728,193400,1188674000,29300,29300,29300,29300,0
|
|
20230728,193300,1188674000,29300,29300,29300,29300,0
|
|
20230728,193200,1188674000,29300,29300,29300,29300,0
|
|
20230728,193100,1188674000,29300,29300,29300,29300,0
|
|
20230728,193000,1188674000,29300,29300,29300,29300,0
|
|
20230728,192900,1188674000,29300,29300,29300,29300,0
|
|
20230728,192800,1188674000,29300,29300,29300,29300,0
|
|
20230728,192700,1188674000,29300,29300,29300,29300,0
|
|
20230728,192600,1188674000,29300,29300,29300,29300,0
|
|
20230728,192500,1188674000,29300,29300,29300,29300,0
|
|
20230728,192400,1188674000,29300,29300,29300,29300,0
|
|
20230728,192300,1188674000,29300,29300,29300,29300,0
|
|
20230728,192200,1188674000,29300,29300,29300,29300,456
|
|
20230728,192100,1188674000,29300,29300,29300,29300,0
|
|
20230728,192000,1188674000,29300,29300,29300,29300,0
|
|
20230728,191900,1188674000,29300,29300,29300,29300,0
|
|
20230728,191800,1188674000,29300,29300,29300,29300,0
|
|
20230728,191700,1188674000,29300,29300,29300,29300,0
|
|
20230728,191600,1188674000,29300,29300,29300,29300,0
|
|
20230728,191500,1188674000,29300,29300,29300,29300,0
|
|
20230728,191400,1188674000,29300,29300,29300,29300,0
|
|
20230728,191300,1188674000,29300,29300,29300,29300,0
|
|
20230728,191200,1188674000,29300,29300,29300,29300,0
|
|
20230728,191100,1188674000,29300,29300,29300,29300,0
|
|
20230728,191000,1188674000,29300,29300,29300,29300,0
|
|
20230728,190900,1188674000,29300,29300,29300,29300,0
|
|
20230728,190800,1188674000,29300,29300,29300,29300,0
|
|
20230728,190700,1188674000,29300,29300,29300,29300,0
|
|
20230728,190600,1188674000,29300,29300,29300,29300,0
|
|
20230728,190500,1188674000,29300,29300,29300,29300,0
|
|
20230728,190400,1188674000,29300,29300,29300,29300,0
|
|
20230728,190300,1188674000,29300,29300,29300,29300,0
|
|
20230728,190200,1188674000,29300,29300,29300,29300,0
|
|
20230728,190100,1188674000,29300,29300,29300,29300,0
|
|
20230728,190000,1188674000,29300,29300,29300,29300,0
|
|
20230728,185900,1188674000,29300,29300,29300,29300,0
|
|
20230728,185800,1188674000,29300,29300,29300,29300,0
|
|
20230728,185700,1188674000,29300,29300,29300,29300,0
|
|
20230728,185600,1188674000,29300,29300,29300,29300,0
|
|
20230728,185500,1188674000,29300,29300,29300,29300,0
|
|
20230728,185400,1188674000,29300,29300,29300,29300,0
|
|
20230728,185300,1188674000,29300,29300,29300,29300,0
|
|
20230728,185200,1188674000,29300,29300,29300,29300,456
|
|
20230728,185100,1188674000,29300,29300,29300,29300,0
|
|
20230728,185000,1188674000,29300,29300,29300,29300,0
|
|
20230728,184900,1188674000,29300,29300,29300,29300,0
|
|
20230728,184800,1188674000,29300,29300,29300,29300,0
|
|
20230728,184700,1188674000,29300,29300,29300,29300,0
|
|
20230728,184600,1188674000,29300,29300,29300,29300,0
|
|
20230728,184500,1188674000,29300,29300,29300,29300,0
|
|
20230728,184400,1188674000,29300,29300,29300,29300,0
|
|
20230728,184300,1188674000,29300,29300,29300,29300,0
|
|
20230728,184200,1188674000,29300,29300,29300,29300,0
|
|
20230728,184100,1188674000,29300,29300,29300,29300,0
|
|
20230728,184000,1188674000,29300,29300,29300,29300,0
|
|
20230728,183900,1188674000,29300,29300,29300,29300,0
|
|
20230728,183800,1188674000,29300,29300,29300,29300,0
|
|
20230728,183700,1188674000,29300,29300,29300,29300,0
|
|
20230728,183600,1188674000,29300,29300,29300,29300,0
|
|
20230728,183500,1188674000,29300,29300,29300,29300,0
|
|
20230728,183400,1188674000,29300,29300,29300,29300,0
|
|
20230728,183300,1188674000,29300,29300,29300,29300,0
|
|
20230728,183200,1188674000,29300,29300,29300,29300,0
|
|
20230728,183100,1188674000,29300,29300,29300,29300,0
|
|
20230728,183000,1188674000,29300,29300,29300,29300,0
|
|
20230728,182900,1188674000,29300,29300,29300,29300,0
|
|
20230728,182800,1188674000,29300,29300,29300,29300,0
|
|
20230728,182700,1188674000,29300,29300,29300,29300,0
|
|
20230728,182600,1188674000,29300,29300,29300,29300,0
|
|
20230728,182500,1188674000,29300,29300,29300,29300,0
|
|
20230728,182400,1188674000,29300,29300,29300,29300,0
|
|
20230728,182300,1188674000,29300,29300,29300,29300,0
|
|
20230728,182200,1188674000,29300,29300,29300,29300,456
|
|
20230728,182100,1188674000,29300,29300,29300,29300,0
|
|
20230728,182000,1188674000,29300,29300,29300,29300,0
|
|
20230728,181900,1188674000,29300,29300,29300,29300,0
|
|
20230728,181800,1188674000,29300,29300,29300,29300,0
|
|
20230728,181700,1188674000,29300,29300,29300,29300,0
|
|
20230728,181600,1188674000,29300,29300,29300,29300,0
|
|
20230728,181500,1188674000,29300,29300,29300,29300,0
|
|
20230728,181400,1188674000,29300,29300,29300,29300,0
|
|
20230728,181300,1188674000,29300,29300,29300,29300,0
|
|
20230728,181200,1188674000,29300,29300,29300,29300,0
|
|
20230728,181100,1188674000,29300,29300,29300,29300,0
|
|
20230728,181000,1188674000,29300,29300,29300,29300,0
|
|
20230728,180900,1188674000,29300,29300,29300,29300,0
|
|
20230728,180800,1188674000,29300,29300,29300,29300,0
|
|
20230728,180700,1188674000,29300,29300,29300,29300,0
|
|
20230728,180600,1188674000,29300,29300,29300,29300,0
|
|
20230728,180500,1188674000,29300,29300,29300,29300,0
|
|
20230728,180400,1188674000,29300,29300,29300,29300,0
|
|
20230728,180300,1188674000,29300,29300,29300,29300,0
|
|
20230728,180200,1188674000,29300,29300,29300,29300,0
|
|
20230728,180100,1188674000,29300,29300,29300,29300,0
|
|
20230728,180000,1188674000,29300,29300,29300,29300,0
|
|
20230728,175900,1188674000,29300,29300,29300,29300,0
|
|
20230728,175800,1188674000,29300,29300,29300,29300,0
|
|
20230728,175700,1188674000,29300,29300,29300,29300,0
|
|
20230728,175600,1188674000,29300,29300,29300,29300,0
|
|
20230728,175500,1188674000,29300,29300,29300,29300,0
|
|
20230728,175400,1188674000,29300,29300,29300,29300,0
|
|
20230728,175300,1188674000,29300,29300,29300,29300,0
|
|
20230728,175200,1188674000,29300,29300,29300,29300,456
|
|
20230728,175100,1188674000,29300,29300,29300,29300,0
|
|
20230728,175000,1188674000,29300,29300,29300,29300,0
|
|
20230728,174900,1188674000,29300,29300,29300,29300,0
|
|
20230728,174800,1188674000,29300,29300,29300,29300,0
|
|
20230728,174700,1188674000,29300,29300,29300,29300,0
|
|
20230728,174600,1188674000,29300,29300,29300,29300,0
|
|
20230728,174500,1188674000,29300,29300,29300,29300,0
|
|
20230728,174400,1188674000,29300,29300,29300,29300,0
|
|
20230728,174300,1188674000,29300,29300,29300,29300,0
|
|
20230728,174200,1188674000,29300,29300,29300,29300,0
|
|
20230728,174100,1188674000,29300,29300,29300,29300,0
|
|
20230728,174000,1188674000,29300,29300,29300,29300,0
|
|
20230728,173900,1188674000,29300,29300,29300,29300,0
|
|
20230728,173800,1188674000,29300,29300,29300,29300,0
|
|
20230728,173700,1188674000,29300,29300,29300,29300,0
|
|
20230728,173600,1188674000,29300,29300,29300,29300,0
|
|
20230728,173500,1188674000,29300,29300,29300,29300,0
|
|
20230728,173400,1188674000,29300,29300,29300,29300,0
|
|
20230728,173300,1188674000,29300,29300,29300,29300,0
|
|
20230728,173200,1188674000,29300,29300,29300,29300,0
|
|
20230728,173100,1188674000,29300,29300,29300,29300,0
|
|
20230728,173000,1188674000,29300,29300,29300,29300,0
|
|
20230728,172900,1188674000,29300,29300,29300,29300,0
|
|
20230728,172800,1188674000,29300,29300,29300,29300,0
|
|
20230728,172700,1188674000,29300,29300,29300,29300,0
|
|
20230728,172600,1188674000,29300,29300,29300,29300,0
|
|
20230728,172500,1188674000,29300,29300,29300,29300,0
|
|
20230728,172400,1188674000,29300,29300,29300,29300,0
|
|
20230728,172300,1188674000,29300,29300,29300,29300,0
|
|
20230728,172200,1188674000,29300,29300,29300,29300,456
|
|
20230728,172100,1188674000,29300,29300,29300,29300,0
|
|
20230728,172000,1188674000,29300,29300,29300,29300,0
|
|
20230728,171900,1188674000,29300,29300,29300,29300,0
|
|
20230728,171800,1188674000,29300,29300,29300,29300,0
|
|
20230728,171700,1188674000,29300,29300,29300,29300,0
|
|
20230728,171600,1188674000,29300,29300,29300,29300,0
|
|
20230728,171500,1188674000,29300,29300,29300,29300,0
|
|
20230728,171400,1188674000,29300,29300,29300,29300,0
|
|
20230728,171300,1188674000,29300,29300,29300,29300,0
|
|
20230728,171200,1188674000,29300,29300,29300,29300,0
|
|
20230728,171100,1188674000,29300,29300,29300,29300,0
|
|
20230728,171000,1188674000,29300,29300,29300,29300,0
|
|
20230728,170900,1188674000,29300,29300,29300,29300,0
|
|
20230728,170800,1188674000,29300,29300,29300,29300,0
|
|
20230728,170700,1188674000,29300,29300,29300,29300,0
|
|
20230728,170600,1188674000,29300,29300,29300,29300,0
|
|
20230728,170500,1188674000,29300,29300,29300,29300,0
|
|
20230728,170400,1188674000,29300,29300,29300,29300,0
|
|
20230728,170300,1188674000,29300,29300,29300,29300,0
|
|
20230728,170200,1188674000,29300,29300,29300,29300,0
|
|
20230728,170100,1188674000,29300,29300,29300,29300,0
|
|
20230728,170000,1188674000,29300,29300,29300,29300,0
|
|
20230728,165900,1188674000,29300,29300,29300,29300,0
|
|
20230728,165800,1188674000,29300,29300,29300,29300,0
|
|
20230728,165700,1188674000,29300,29300,29300,29300,0
|
|
20230728,165600,1188674000,29300,29300,29300,29300,0
|
|
20230728,165500,1188674000,29300,29300,29300,29300,0
|
|
20230728,165400,1188674000,29300,29300,29300,29300,0
|
|
20230728,165300,1188674000,29300,29300,29300,29300,0
|
|
20230728,165200,1188674000,29300,29300,29300,29300,456
|
|
20230728,165100,1188674000,29300,29300,29300,29300,0
|
|
20230728,165000,1188674000,29300,29300,29300,29300,0
|
|
20230728,164900,1188674000,29300,29300,29300,29300,0
|
|
20230728,164800,1188674000,29300,29300,29300,29300,0
|
|
20230728,164700,1188674000,29300,29300,29300,29300,0
|
|
20230728,164600,1188674000,29300,29300,29300,29300,0
|
|
20230728,164500,1188674000,29300,29300,29300,29300,0
|
|
20230728,164400,1188674000,29300,29300,29300,29300,0
|
|
20230728,164300,1188674000,29300,29300,29300,29300,0
|
|
20230728,164200,1188674000,29300,29300,29300,29300,0
|
|
20230728,164100,1188674000,29300,29300,29300,29300,0
|
|
20230728,164000,1188674000,29300,29300,29300,29300,0
|
|
20230728,163900,1188674000,29300,29300,29300,29300,0
|
|
20230728,163800,1188674000,29300,29300,29300,29300,0
|
|
20230728,163700,1188674000,29300,29300,29300,29300,0
|
|
20230728,163600,1188674000,29300,29300,29300,29300,0
|
|
20230728,163500,1188674000,29300,29300,29300,29300,0
|
|
20230728,163400,1188674000,29300,29300,29300,29300,0
|
|
20230728,163300,1188674000,29300,29300,29300,29300,0
|
|
20230728,163200,1188674000,29300,29300,29300,29300,0
|
|
20230728,163100,1188674000,29300,29300,29300,29300,0
|
|
20230728,163000,1188674000,29300,29300,29300,29300,0
|
|
20230728,162900,1188674000,29300,29300,29300,29300,0
|
|
20230728,162800,1188674000,29300,29300,29300,29300,0
|
|
20230728,162700,1188674000,29300,29300,29300,29300,0
|
|
20230728,162600,1188674000,29300,29300,29300,29300,0
|
|
20230728,162500,1188674000,29300,29300,29300,29300,0
|
|
20230728,162400,1188674000,29300,29300,29300,29300,0
|
|
20230728,162300,1188674000,29300,29300,29300,29300,0
|
|
20230728,162200,1188674000,29300,29300,29300,29300,456
|
|
20230728,162100,1188674000,29300,29300,29300,29300,0
|
|
20230728,162000,1188674000,29300,29300,29300,29300,0
|
|
20230728,161900,1188674000,29300,29300,29300,29300,0
|
|
20230728,161800,1188674000,29300,29300,29300,29300,0
|
|
20230728,161700,1188674000,29300,29300,29300,29300,0
|
|
20230728,161600,1188674000,29300,29300,29300,29300,0
|
|
20230728,161500,1188674000,29300,29300,29300,29300,0
|
|
20230728,161400,1188674000,29300,29300,29300,29300,0
|
|
20230728,161300,1188674000,29300,29300,29300,29300,0
|
|
20230728,161200,1188674000,29300,29300,29300,29300,0
|
|
20230728,161100,1188674000,29300,29300,29300,29300,0
|
|
20230728,161000,1188674000,29300,29300,29300,29300,0
|
|
20230728,160900,1188674000,29300,29300,29300,29300,0
|
|
20230728,160800,1188674000,29300,29300,29300,29300,0
|
|
20230728,160700,1188674000,29300,29300,29300,29300,0
|
|
20230728,160600,1188674000,29300,29300,29300,29300,0
|
|
20230728,160500,1188674000,29300,29300,29300,29300,0
|
|
20230728,160400,1188674000,29300,29300,29300,29300,0
|
|
20230728,160300,1188674000,29300,29300,29300,29300,0
|
|
20230728,160200,1188674000,29300,29300,29300,29300,0
|
|
20230728,160100,1188674000,29300,29300,29300,29300,0
|
|
20230728,160000,1188674000,29300,29300,29300,29300,0
|
|
20230728,155900,1188674000,29300,29300,29300,29300,0
|
|
20230728,155800,1188674000,29300,29300,29300,29300,0
|
|
20230728,155700,1188674000,29300,29300,29300,29300,0
|
|
20230728,155600,1188674000,29300,29300,29300,29300,0
|
|
20230728,155500,1188674000,29300,29300,29300,29300,0
|
|
20230728,155400,1188674000,29300,29300,29300,29300,0
|
|
20230728,155300,1188674000,29300,29300,29300,29300,0
|
|
20230728,155200,1188674000,29300,29300,29300,29300,456
|
|
20230728,155100,1188674000,29300,29300,29300,29300,0
|
|
20230728,155000,1188674000,29300,29300,29300,29300,0
|
|
20230728,154900,1188674000,29300,29300,29300,29300,0
|
|
20230728,154800,1188674000,29300,29300,29300,29300,0
|
|
20230728,154700,1188674000,29300,29300,29300,29300,0
|
|
20230728,154600,1188674000,29300,29300,29300,29300,0
|
|
20230728,154500,1188674000,29300,29300,29300,29300,0
|
|
20230728,154400,1188674000,29300,29300,29300,29300,0
|
|
20230728,154300,1188674000,29300,29300,29300,29300,0
|
|
20230728,154200,1188674000,29300,29300,29300,29300,0
|
|
20230728,154100,1188674000,29300,29300,29300,29300,0
|
|
20230728,154000,1188674000,29300,29300,29300,29300,0
|
|
20230728,153900,1188674000,29300,29300,29300,29300,0
|
|
20230728,153800,1188674000,29300,29300,29300,29300,0
|
|
20230728,153700,1188674000,29300,29300,29300,29300,0
|
|
20230728,153600,1188674000,29300,29300,29300,29300,0
|
|
20230728,153500,1188674000,29300,29300,29300,29300,0
|
|
20230728,153400,1188674000,29300,29300,29300,29300,0
|
|
20230728,153300,1188674000,29300,29300,29300,29300,0
|
|
20230728,153200,1188674000,29300,29300,29300,29300,0
|
|
20230728,153100,1188674000,29300,29300,29300,29300,0
|
|
20230728,153000,1188674000,29300,29300,29300,29300,456
|
|
20230728,152900,1175313200,29100,29100,29100,29100,0
|
|
20230728,152800,1175313200,29100,29100,29100,29100,0
|
|
20230728,152700,1175313200,29100,29100,29100,29100,0
|
|
20230728,152600,1175313200,29100,29100,29100,29100,0
|
|
20230728,152500,1175313200,29100,29100,29100,29100,0
|
|
20230728,152400,1175313200,29100,29100,29100,29100,0
|
|
20230728,152300,1175313200,29100,29100,29100,29100,0
|
|
20230728,152200,1175313200,29100,29100,29100,29100,0
|
|
20230728,152100,1175313200,29100,29100,29100,29100,0
|
|
20230728,152000,1175313200,29100,29100,29100,29100,0
|
|
20230728,151900,1175313200,29100,29000,29100,28950,29
|
|
20230728,151800,1174471950,29250,28900,29250,28900,80
|
|
20230728,151700,1172148150,28800,28450,28800,28450,160
|
|
20230728,151600,1167574150,28250,28800,28850,28000,4683
|
|
20230728,151500,1034331650,28800,29600,29600,28800,3052
|
|
20230728,151400,945284400,29600,29650,29650,29550,194
|
|
20230728,151300,939543150,29550,29550,29550,29550,10
|
|
20230728,151200,939247650,29550,29550,29550,29550,0
|
|
20230728,151100,939247650,29550,29550,29550,29550,0
|
|
20230728,151000,939247650,29550,29550,29550,29550,0
|
|
20230728,150900,939247650,29550,29550,29550,29550,0
|
|
20230728,150800,939247650,29550,29550,29550,29550,0
|
|
20230728,150700,939247650,29550,29550,29550,29550,0
|
|
20230728,150600,939247650,29550,29550,29550,29550,4
|
|
20230728,150500,939129450,29550,29550,29550,29550,1
|
|
20230728,150400,939099900,29350,29500,29500,29350,150
|
|
20230728,150300,934689450,29200,29650,29650,29200,603
|
|
20230728,150200,916897100,29650,29700,29750,29650,464
|
|
20230728,150100,903134300,29650,29650,29650,29650,10
|
|
20230728,150000,902837800,29650,29650,29650,29650,0
|
|
20230728,145900,902837800,29650,29650,29650,29650,20
|
|
20230728,145800,902244800,29700,29700,29700,29700,0
|
|
20230728,145700,902244800,29700,29700,29700,29700,0
|
|
20230728,145600,902244800,29700,29700,29700,29700,10
|
|
20230728,145500,901947800,29700,29700,29700,29700,100
|
|
20230728,145400,898977800,29650,29650,29650,29650,0
|
|
20230728,145300,898977800,29650,29650,29650,29650,65
|
|
20230728,145200,897050550,29650,29650,29650,29650,0
|
|
20230728,145100,897050550,29650,29650,29650,29650,20
|
|
20230728,145000,896457550,29700,29650,29700,29650,44
|
|
20230728,144900,895151250,29650,29650,29650,29650,5
|
|
20230728,144800,895003000,29700,29700,29700,29700,0
|
|
20230728,144700,895003000,29700,29700,29700,29700,0
|
|
20230728,144600,895003000,29700,29700,29700,29700,0
|
|
20230728,144500,895003000,29700,29700,29700,29700,0
|
|
20230728,144400,895003000,29700,29700,29700,29700,0
|
|
20230728,144300,895003000,29700,29700,29700,29700,16
|
|
20230728,144200,894527800,29700,29700,29700,29700,0
|
|
20230728,144100,894527800,29700,29700,29700,29700,0
|
|
20230728,144000,894527800,29700,29750,29750,29700,12
|
|
20230728,143900,894170900,29750,29750,29750,29750,0
|
|
20230728,143800,894170900,29750,29750,29750,29750,10
|
|
20230728,143700,893873400,29700,29700,29700,29700,0
|
|
20230728,143600,893873400,29700,29700,29700,29700,0
|
|
20230728,143500,893873400,29700,29700,29700,29700,0
|
|
20230728,143400,893873400,29700,29700,29700,29700,27
|
|
20230728,143300,893071500,29700,29700,29700,29700,0
|
|
20230728,143200,893071500,29700,29700,29700,29700,2
|
|
20230728,143100,893012100,29700,29700,29700,29700,4
|
|
20230728,143000,892893300,29700,29700,29700,29700,7
|
|
20230728,142900,892685400,29750,29750,29750,29750,0
|
|
20230728,142800,892685400,29750,29750,29750,29750,0
|
|
20230728,142700,892685400,29750,29750,29750,29750,39
|
|
20230728,142600,891525150,29750,29750,29750,29750,0
|
|
20230728,142500,891525150,29750,29750,29750,29750,117
|
|
20230728,142400,888044400,30000,30000,30000,30000,88
|
|
20230728,142300,885404400,30000,29900,30000,29900,1000
|
|
20230728,142200,855451900,29950,29800,29950,29800,300
|
|
20230728,142100,846484650,29600,29600,29600,29600,0
|
|
20230728,142000,846484650,29600,29600,29600,29600,0
|
|
20230728,141900,846484650,29600,29600,29600,29600,4
|
|
20230728,141800,846366250,29600,29600,29600,29600,0
|
|
20230728,141700,846366250,29600,29600,29600,29600,0
|
|
20230728,141600,846366250,29600,29600,29600,29600,0
|
|
20230728,141500,846366250,29600,29600,29600,29600,10
|
|
20230728,141400,846070250,29600,29600,29600,29600,0
|
|
20230728,141300,846070250,29600,29600,29600,29600,0
|
|
20230728,141200,846070250,29600,29600,29600,29600,5
|
|
20230728,141100,845922250,29950,29950,29950,29950,0
|
|
20230728,141000,845922250,29950,29650,29950,29650,100
|
|
20230728,140900,842941600,29500,29500,29500,29500,0
|
|
20230728,140800,842941600,29500,29500,29500,29500,0
|
|
20230728,140700,842941600,29500,29500,29500,29500,0
|
|
20230728,140600,842941600,29500,29500,29500,29500,1
|
|
20230728,140500,842912100,29400,29650,29650,29400,118
|
|
20230728,140400,839423100,29750,29750,29750,29750,637
|
|
20230728,140300,820472350,29750,29750,29750,29750,269
|
|
20230728,140200,812469600,29750,29750,29750,29750,74
|
|
20230728,140100,810268100,29650,29650,29650,29650,21
|
|
20230728,140000,809645450,29800,29800,29800,29800,0
|
|
20230728,135900,809645450,29800,29800,29800,29800,0
|
|
20230728,135800,809645450,29800,29800,29800,29800,0
|
|
20230728,135700,809645450,29800,29800,29800,29800,0
|
|
20230728,135600,809645450,29800,29800,29800,29800,0
|
|
20230728,135500,809645450,29800,29800,29800,29800,0
|
|
20230728,135400,809645450,29800,29800,29800,29800,0
|
|
20230728,135300,809645450,29800,29800,29800,29800,5
|
|
20230728,135200,809496450,29950,29950,29950,29950,0
|
|
20230728,135100,809496450,29950,29850,29950,29850,150
|
|
20230728,135000,805014250,29850,29850,29850,29850,0
|
|
20230728,134900,805014250,29850,29850,29850,29850,0
|
|
20230728,134800,805014250,29850,29850,29850,29850,2
|
|
20230728,134700,804954550,29650,29650,29650,29650,35
|
|
20230728,134600,803916800,30000,30000,30000,30000,0
|
|
20230728,134500,803916800,30000,30000,30000,30000,0
|
|
20230728,134400,803916800,30000,30000,30000,30000,0
|
|
20230728,134300,803916800,30000,30000,30000,30000,20
|
|
20230728,134200,803316800,30000,30000,30000,30000,10
|
|
20230728,134100,803016800,30000,29750,30000,29750,1023
|
|
20230728,134000,772358650,29900,29900,29900,29900,0
|
|
20230728,133900,772358650,29900,29900,29900,29900,0
|
|
20230728,133800,772358650,29900,29900,29900,29900,19
|
|
20230728,133700,771790550,29850,29850,29850,29850,15
|
|
20230728,133600,771342800,30350,30350,30350,30350,0
|
|
20230728,133500,771342800,30350,30100,30400,30000,1358
|
|
20230728,133400,730191200,30000,30000,30000,30000,13
|
|
20230728,133300,729801200,30100,29700,30100,29600,724
|
|
20230728,133200,708125700,29700,29700,29700,29700,62
|
|
20230728,133100,706284300,29650,29650,29650,29650,17
|
|
20230728,133000,705780250,29650,29650,29650,29650,111
|
|
20230728,132900,702489100,29650,29650,29650,29650,81
|
|
20230728,132800,700087450,29650,29650,29700,29650,193
|
|
20230728,132700,694364250,29650,28900,29700,28900,1366
|
|
20230728,132600,654137250,29000,29000,29000,29000,0
|
|
20230728,132500,654137250,29000,29000,29000,29000,4
|
|
20230728,132400,654021250,29000,29000,29000,29000,0
|
|
20230728,132300,654021250,29000,29000,29000,29000,0
|
|
20230728,132200,654021250,29000,29000,29000,29000,0
|
|
20230728,132100,654021250,29000,29000,29000,29000,1
|
|
20230728,132000,653992250,29000,29000,29000,29000,0
|
|
20230728,131900,653992250,29000,29000,29000,29000,0
|
|
20230728,131800,653992250,29000,29000,29000,29000,2
|
|
20230728,131700,653934250,29000,29000,29000,29000,0
|
|
20230728,131600,653934250,29000,29000,29000,29000,0
|
|
20230728,131500,653934250,29000,29000,29000,29000,135
|
|
20230728,131400,650019250,29000,28900,29000,28900,200
|
|
20230728,131300,644220350,28850,28850,28850,28850,0
|
|
20230728,131200,644220350,28850,28850,28850,28850,0
|
|
20230728,131100,644220350,28850,28900,28900,28850,2
|
|
20230728,131000,644162600,28900,28900,28900,28900,30
|
|
20230728,130900,643295600,28900,28900,28900,28900,0
|
|
20230728,130800,643295600,28900,28900,28900,28900,0
|
|
20230728,130700,643295600,28900,28900,28900,28900,0
|
|
20230728,130600,643295600,28900,28900,28900,28900,83
|
|
20230728,130500,640896900,28950,29000,29000,28950,803
|
|
20230728,130400,617615050,29000,29000,29000,29000,0
|
|
20230728,130300,617615050,29000,29000,29000,29000,9
|
|
20230728,130200,617354050,29000,29000,29000,29000,8
|
|
20230728,130100,617122050,29000,29000,29000,29000,227
|
|
20230728,130000,610539050,29050,29050,29050,29050,0
|
|
20230728,125900,610539050,29050,29050,29050,29050,1
|
|
20230728,125800,610510000,29000,29000,29000,29000,0
|
|
20230728,125700,610510000,29000,29000,29000,29000,0
|
|
20230728,125600,610510000,29000,29000,29000,29000,0
|
|
20230728,125500,610510000,29000,29150,29150,29000,23
|
|
20230728,125400,609842050,29200,29200,29200,29200,20
|
|
20230728,125300,609258050,29150,29150,29150,29150,0
|
|
20230728,125200,609258050,29150,29050,29150,29050,15
|
|
20230728,125100,608821000,29100,29100,29100,29100,27
|
|
20230728,125000,608035300,29000,29000,29000,29000,13
|
|
20230728,124900,607658300,29050,29050,29050,29050,190
|
|
20230728,124800,602138800,29050,29050,29050,29050,0
|
|
20230728,124700,602138800,29050,29050,29050,29050,0
|
|
20230728,124600,602138800,29050,29050,29050,29050,0
|
|
20230728,124500,602138800,29050,29050,29050,29050,13
|
|
20230728,124400,601761150,29050,29050,29050,29050,2
|
|
20230728,124300,601703050,29050,29050,29050,29050,0
|
|
20230728,124200,601703050,29050,29050,29050,29050,0
|
|
20230728,124100,601703050,29050,29050,29050,29050,0
|
|
20230728,124000,601703050,29050,29050,29050,29050,13
|
|
20230728,123900,601325400,29050,29050,29050,29050,0
|
|
20230728,123800,601325400,29050,29050,29050,29050,0
|
|
20230728,123700,601325400,29050,29050,29050,29050,0
|
|
20230728,123600,601325400,29050,29050,29050,29050,0
|
|
20230728,123500,601325400,29050,29100,29100,29050,33
|
|
20230728,123400,600366450,29250,29250,29250,29250,0
|
|
20230728,123300,600366450,29250,29250,29250,29250,0
|
|
20230728,123200,600366450,29250,29250,29250,29250,0
|
|
20230728,123100,600366450,29250,29250,29250,29250,28
|
|
20230728,123000,599547450,29250,28950,29250,28950,18
|
|
20230728,122900,599024850,29250,29250,29250,29250,3
|
|
20230728,122800,598937100,29250,29250,29250,29250,4
|
|
20230728,122700,598820100,29250,29250,29250,29250,0
|
|
20230728,122600,598820100,29250,29250,29250,29250,1
|
|
20230728,122500,598790850,28900,29100,29100,28900,13
|
|
20230728,122400,598413950,29100,29100,29100,29100,19
|
|
20230728,122300,597861050,28900,28900,28900,28900,0
|
|
20230728,122200,597861050,28900,28900,28900,28900,0
|
|
20230728,122100,597861050,28900,28900,28900,28900,0
|
|
20230728,122000,597861050,28900,28900,28900,28900,13
|
|
20230728,121900,597485350,29100,29100,29100,29100,1
|
|
20230728,121800,597456250,29100,29100,29100,29100,0
|
|
20230728,121700,597456250,29100,29100,29100,29100,0
|
|
20230728,121600,597456250,29100,29100,29100,29100,59
|
|
20230728,121500,595739350,28900,28900,28900,28900,13
|
|
20230728,121400,595363650,29000,29000,29000,29000,111
|
|
20230728,121300,592144650,29000,29000,29000,29000,1
|
|
20230728,121200,592115650,29000,29000,29000,29000,0
|
|
20230728,121100,592115650,29000,29000,29000,29000,0
|
|
20230728,121000,592115650,29000,29050,29050,29000,23
|
|
20230728,120900,591448600,29000,29000,29000,29000,0
|
|
20230728,120800,591448600,29000,29000,29000,29000,0
|
|
20230728,120700,591448600,29000,29000,29000,29000,0
|
|
20230728,120600,591448600,29000,29000,29000,29000,0
|
|
20230728,120500,591448600,29000,29000,29000,29000,13
|
|
20230728,120400,591071600,29150,29150,29150,29150,280
|
|
20230728,120300,582909600,29650,29650,29650,29650,0
|
|
20230728,120200,582909600,29650,29100,29650,29100,2139
|
|
20230728,120100,519605600,29050,29050,29050,29050,0
|
|
20230728,120000,519605600,29050,28900,29050,28900,17
|
|
20230728,115900,519113850,28900,28900,28900,28900,0
|
|
20230728,115800,519113850,28900,29000,29050,28900,20
|
|
20230728,115700,518534400,28950,28950,28950,28950,0
|
|
20230728,115600,518534400,28950,28950,28950,28950,0
|
|
20230728,115500,518534400,28950,28950,28950,28950,13
|
|
20230728,115400,518158050,28950,28950,28950,28950,0
|
|
20230728,115300,518158050,28950,28950,28950,28950,34
|
|
20230728,115200,517173750,28900,28900,28900,28900,0
|
|
20230728,115100,517173750,28900,28900,28900,28900,0
|
|
20230728,115000,517173750,28900,29000,29000,28900,18
|
|
20230728,114900,516652400,29100,29100,29100,29100,0
|
|
20230728,114800,516652400,29100,29100,29100,29100,0
|
|
20230728,114700,516652400,29100,29100,29100,29100,0
|
|
20230728,114600,516652400,29100,29100,29100,29100,0
|
|
20230728,114500,516652400,29100,29000,29100,29000,23
|
|
20230728,114400,515984400,28950,28950,28950,28950,0
|
|
20230728,114300,515984400,28950,28950,28950,28950,0
|
|
20230728,114200,515984400,28950,28950,28950,28950,0
|
|
20230728,114100,515984400,28950,28950,28950,28950,0
|
|
20230728,114000,515984400,28950,28950,28950,28950,14
|
|
20230728,113900,515579100,28900,28900,28900,28900,0
|
|
20230728,113800,515579100,28900,28900,28900,28900,0
|
|
20230728,113700,515579100,28900,28900,28900,28900,0
|
|
20230728,113600,515579100,28900,28900,28900,28900,0
|
|
20230728,113500,515579100,28900,28900,28900,28900,13
|
|
20230728,113400,515203400,29000,29000,29000,29000,84
|
|
20230728,113300,512767400,28950,28950,28950,28950,202
|
|
20230728,113200,506919500,28850,28850,28850,28850,10
|
|
20230728,113100,506631000,28800,28800,28800,28800,0
|
|
20230728,113000,506631000,28800,28900,28900,28800,13
|
|
20230728,112900,506255850,28850,28850,28850,28850,29
|
|
20230728,112800,505419200,28750,28750,28750,28750,130
|
|
20230728,112700,501681700,28750,28800,28800,28750,164
|
|
20230728,112600,496966600,28800,28800,28800,28800,0
|
|
20230728,112500,496966600,28800,28750,28800,28750,41
|
|
20230728,112400,495786450,28800,28800,28800,28800,0
|
|
20230728,112300,495786450,28800,28800,28800,28800,0
|
|
20230728,112200,495786450,28800,28800,28800,28800,0
|
|
20230728,112100,495786450,28800,28800,28800,28800,0
|
|
20230728,112000,495786450,28800,28750,28800,28750,230
|
|
20230728,111900,489163100,28800,28800,28800,28800,111
|
|
20230728,111800,485966300,28750,28750,28750,28750,0
|
|
20230728,111700,485966300,28750,28750,28750,28750,0
|
|
20230728,111600,485966300,28750,28750,28750,28750,0
|
|
20230728,111500,485966300,28750,28750,28750,28750,63
|
|
20230728,111400,484155050,28800,28750,28800,28750,3
|
|
20230728,111300,484068700,28800,28800,28800,28800,1
|
|
20230728,111200,484039900,28750,28750,28750,28750,2
|
|
20230728,111100,483982400,28750,28750,28750,28750,2
|
|
20230728,111000,483924900,28750,28750,28750,28750,13
|
|
20230728,110900,483551150,28800,28800,28800,28800,0
|
|
20230728,110800,483551150,28800,28800,28800,28800,0
|
|
20230728,110700,483551150,28800,28800,28800,28800,0
|
|
20230728,110600,483551150,28800,28800,28800,28800,0
|
|
20230728,110500,483551150,28800,28750,28850,28750,15
|
|
20230728,110400,483119750,28800,28800,28800,28800,0
|
|
20230728,110300,483119750,28800,28800,28800,28800,0
|
|
20230728,110200,483119750,28800,28800,28800,28800,3
|
|
20230728,110100,483033350,28800,28800,28800,28800,1
|
|
20230728,110000,483004550,28800,28800,28800,28800,37
|
|
20230728,105900,481938950,28850,28850,28850,28850,1
|
|
20230728,105800,481910100,28800,28800,28800,28800,1
|
|
20230728,105700,481881300,28800,28800,28800,28800,1
|
|
20230728,105600,481852500,28850,28850,28850,28850,50
|
|
20230728,105500,480410000,28950,28950,28950,28950,1
|
|
20230728,105400,480381050,28950,28950,28950,28950,0
|
|
20230728,105300,480381050,28950,28950,28950,28950,0
|
|
20230728,105200,480381050,28950,28950,28950,28950,0
|
|
20230728,105100,480381050,28950,28950,28950,28950,0
|
|
20230728,105000,480381050,28950,28950,28950,28950,0
|
|
20230728,104900,480381050,28950,28800,28950,28800,20
|
|
20230728,104800,479803700,28750,28750,28750,28750,0
|
|
20230728,104700,479803700,28750,28700,28800,28700,223
|
|
20230728,104600,473389100,28550,28550,28550,28550,0
|
|
20230728,104500,473389100,28550,28550,28550,28550,2
|
|
20230728,104400,473332000,28600,28600,28600,28600,10
|
|
20230728,104300,473046000,28600,28600,28600,28600,6
|
|
20230728,104200,472874400,28600,28600,28600,28600,0
|
|
20230728,104100,472874400,28600,28600,28600,28600,0
|
|
20230728,104000,472874400,28600,28600,28600,28600,3
|
|
20230728,103900,472788600,28700,28700,28700,28700,1
|
|
20230728,103800,472759900,28750,28800,28800,28750,2
|
|
20230728,103700,472702350,28800,28800,28800,28800,3
|
|
20230728,103600,472615950,28800,28800,28800,28800,10
|
|
20230728,103500,472327950,28550,28550,28550,28550,132
|
|
20230728,103400,468559350,28550,28550,28550,28550,0
|
|
20230728,103300,468559350,28550,28550,28550,28550,1
|
|
20230728,103200,468530800,28500,28500,28500,28500,0
|
|
20230728,103100,468530800,28500,28550,28550,28500,213
|
|
20230728,103000,462458700,28600,28700,28700,28600,71
|
|
20230728,102900,460424200,28700,28700,28700,28700,0
|
|
20230728,102800,460424200,28700,28700,28700,28700,25
|
|
20230728,102700,459706700,28650,28550,28650,28550,113
|
|
20230728,102600,456480150,28500,28650,28650,28500,1000
|
|
20230728,102500,427921600,28800,28800,28800,28800,0
|
|
20230728,102400,427921600,28800,28600,28800,28600,24
|
|
20230728,102300,427235000,28600,28750,28750,28600,93
|
|
20230728,102200,424570750,28650,28700,28700,28650,81
|
|
20230728,102100,422249550,28750,28750,28750,28750,10
|
|
20230728,102000,421962050,28950,28950,28950,28950,0
|
|
20230728,101900,421962050,28950,28950,28950,28950,5
|
|
20230728,101800,421817300,28950,28950,28950,28950,1
|
|
20230728,101700,421788350,28950,28950,28950,28950,0
|
|
20230728,101600,421788350,28950,28950,28950,28950,0
|
|
20230728,101500,421788350,28950,28950,28950,28950,3
|
|
20230728,101400,421701500,28950,28950,28950,28950,0
|
|
20230728,101300,421701500,28950,28950,28950,28950,25
|
|
20230728,101200,420977750,28950,28950,28950,28950,0
|
|
20230728,101100,420977750,28950,28950,28950,28950,31
|
|
20230728,101000,420080300,29000,29000,29000,29000,0
|
|
20230728,100900,420080300,29000,28700,29000,28700,350
|
|
20230728,100800,409931800,28500,28850,28850,28500,1200
|
|
20230728,100700,375611650,28900,29000,29000,28900,88
|
|
20230728,100600,373064500,29150,29150,29150,29150,0
|
|
20230728,100500,373064500,29150,29150,29150,29150,0
|
|
20230728,100400,373064500,29150,29150,29150,29150,0
|
|
20230728,100300,373064500,29150,29150,29150,29150,6
|
|
20230728,100200,372889600,29000,29000,29000,29000,0
|
|
20230728,100100,372889600,29000,29000,29000,29000,0
|
|
20230728,100000,372889600,29000,29000,29000,29000,9
|
|
20230728,095900,372628600,29000,29000,29000,29000,101
|
|
20230728,095800,369699600,29150,29150,29150,29150,1
|
|
20230728,095700,369670450,29150,29150,29150,29050,28
|
|
20230728,095600,368855050,29150,29150,29150,29150,0
|
|
20230728,095500,368855050,29150,29150,29150,29150,1
|
|
20230728,095400,368825900,29050,29050,29050,29050,75
|
|
20230728,095300,366647150,29050,29100,29100,29050,658
|
|
20230728,095200,347524100,29150,29150,29150,29150,0
|
|
20230728,095100,347524100,29150,29150,29150,29150,0
|
|
20230728,095000,347524100,29150,29150,29150,29150,42
|
|
20230728,094900,346299800,29250,29250,29250,29250,1
|
|
20230728,094800,346270550,29200,29200,29200,29200,0
|
|
20230728,094700,346270550,29200,29150,29200,29150,235
|
|
20230728,094600,339410950,29050,29050,29050,29050,76
|
|
20230728,094500,337203150,29050,29050,29050,29000,188
|
|
20230728,094400,331749150,29050,29100,29100,29050,137
|
|
20230728,094300,327766950,29200,29200,29200,29200,8
|
|
20230728,094200,327533350,29250,29250,29250,29250,167
|
|
20230728,094100,322648600,29350,29350,29350,29350,1
|
|
20230728,094000,322619250,29350,29250,29350,29250,79
|
|
20230728,093900,320308400,29350,29350,29350,29350,254
|
|
20230728,093800,312853500,29350,29350,29350,29350,0
|
|
20230728,093700,312853500,29350,29350,29350,29350,29
|
|
20230728,093600,312002350,29350,29050,29350,29050,11
|
|
20230728,093500,311682500,29200,29050,29200,29050,235
|
|
20230728,093400,304823500,29050,29300,29300,28850,1406
|
|
20230728,093300,264067200,29350,29400,29400,29350,323
|
|
20230728,093200,254581150,29500,29500,29500,29500,1
|
|
20230728,093100,254551650,29450,29350,29450,29350,62
|
|
20230728,093000,252728450,29450,29500,29500,29400,168
|
|
20230728,092900,247778250,29550,29850,29850,29400,471
|
|
20230728,092800,233870800,29850,29850,29850,29850,8
|
|
20230728,092700,233632000,29850,29850,29850,29850,30
|
|
20230728,092600,232736500,29500,29500,29500,29500,0
|
|
20230728,092500,232736500,29500,29500,29500,29500,0
|
|
20230728,092400,232736500,29500,29700,29700,29500,183
|
|
20230728,092300,227307400,29650,29450,29650,29300,352
|
|
20230728,092200,216923600,29450,29600,29600,29350,408
|
|
20230728,092100,204904500,29450,29450,29450,29450,0
|
|
20230728,092000,204904500,29450,29350,29500,29350,85
|
|
20230728,091900,202399750,29350,29300,29350,29300,15
|
|
20230728,091800,201960150,29300,29300,29300,29300,35
|
|
20230728,091700,200934650,29300,29350,29350,29300,266
|
|
20230728,091600,193135250,29450,29550,29550,29450,212
|
|
20230728,091500,186875050,29550,29600,29600,29550,73
|
|
20230728,091400,184715800,29600,29600,29600,29600,4
|
|
20230728,091300,184597400,29650,29650,29650,29650,0
|
|
20230728,091200,184597400,29650,29650,29650,29650,0
|
|
20230728,091100,184597400,29650,29650,29650,29650,0
|
|
20230728,091000,184597400,29650,29600,29650,29550,140
|
|
20230728,090900,180449800,29600,29650,29650,29600,9
|
|
20230728,090800,180183150,29650,29850,29850,29650,17
|
|
20230728,090700,179678300,30000,29550,30400,29550,242
|
|
20230728,090600,172476400,29550,29550,29600,29550,20
|
|
20230728,090500,171884650,29250,29250,29250,29250,0
|
|
20230728,090400,171884650,29250,29050,29600,29050,408
|
|
20230728,090300,159868250,29300,29150,29300,29150,100
|
|
20230728,090200,156946450,29150,28950,29150,28900,146
|
|
20230728,090100,152719900,28900,29000,29100,28900,161
|
|
20230728,090000,148046000,29050,28650,29100,28650,5161
|