632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192900,648300095,3165,3165,3165,3165,7886
|
|
20230728,192800,648300095,3165,3165,3165,3165,0
|
|
20230728,192700,648300095,3165,3165,3165,3165,0
|
|
20230728,192600,648300095,3165,3165,3165,3165,0
|
|
20230728,192500,648300095,3165,3165,3165,3165,0
|
|
20230728,192400,648300095,3165,3165,3165,3165,0
|
|
20230728,192300,648300095,3165,3165,3165,3165,0
|
|
20230728,192200,648300095,3165,3165,3165,3165,0
|
|
20230728,192100,648300095,3165,3165,3165,3165,0
|
|
20230728,192000,648300095,3165,3165,3165,3165,0
|
|
20230728,191900,648300095,3165,3165,3165,3165,0
|
|
20230728,191800,648300095,3165,3165,3165,3165,0
|
|
20230728,191700,648300095,3165,3165,3165,3165,0
|
|
20230728,191600,648300095,3165,3165,3165,3165,0
|
|
20230728,191500,648300095,3165,3165,3165,3165,0
|
|
20230728,191400,648300095,3165,3165,3165,3165,0
|
|
20230728,191300,648300095,3165,3165,3165,3165,0
|
|
20230728,191200,648300095,3165,3165,3165,3165,0
|
|
20230728,191100,648300095,3165,3165,3165,3165,0
|
|
20230728,191000,648300095,3165,3165,3165,3165,0
|
|
20230728,190900,648300095,3165,3165,3165,3165,0
|
|
20230728,190800,648300095,3165,3165,3165,3165,0
|
|
20230728,190700,648300095,3165,3165,3165,3165,0
|
|
20230728,190600,648300095,3165,3165,3165,3165,0
|
|
20230728,190500,648300095,3165,3165,3165,3165,0
|
|
20230728,190400,648300095,3165,3165,3165,3165,0
|
|
20230728,190300,648300095,3165,3165,3165,3165,0
|
|
20230728,190200,648300095,3165,3165,3165,3165,0
|
|
20230728,190100,648300095,3165,3165,3165,3165,0
|
|
20230728,190000,648300095,3165,3165,3165,3165,0
|
|
20230728,185900,648300095,3165,3165,3165,3165,7886
|
|
20230728,185800,648300095,3165,3165,3165,3165,0
|
|
20230728,185700,648300095,3165,3165,3165,3165,0
|
|
20230728,185600,648300095,3165,3165,3165,3165,0
|
|
20230728,185500,648300095,3165,3165,3165,3165,0
|
|
20230728,185400,648300095,3165,3165,3165,3165,0
|
|
20230728,185300,648300095,3165,3165,3165,3165,0
|
|
20230728,185200,648300095,3165,3165,3165,3165,0
|
|
20230728,185100,648300095,3165,3165,3165,3165,0
|
|
20230728,185000,648300095,3165,3165,3165,3165,0
|
|
20230728,184900,648300095,3165,3165,3165,3165,0
|
|
20230728,184800,648300095,3165,3165,3165,3165,0
|
|
20230728,184700,648300095,3165,3165,3165,3165,0
|
|
20230728,184600,648300095,3165,3165,3165,3165,0
|
|
20230728,184500,648300095,3165,3165,3165,3165,0
|
|
20230728,184400,648300095,3165,3165,3165,3165,0
|
|
20230728,184300,648300095,3165,3165,3165,3165,0
|
|
20230728,184200,648300095,3165,3165,3165,3165,0
|
|
20230728,184100,648300095,3165,3165,3165,3165,0
|
|
20230728,184000,648300095,3165,3165,3165,3165,0
|
|
20230728,183900,648300095,3165,3165,3165,3165,0
|
|
20230728,183800,648300095,3165,3165,3165,3165,0
|
|
20230728,183700,648300095,3165,3165,3165,3165,0
|
|
20230728,183600,648300095,3165,3165,3165,3165,0
|
|
20230728,183500,648300095,3165,3165,3165,3165,0
|
|
20230728,183400,648300095,3165,3165,3165,3165,0
|
|
20230728,183300,648300095,3165,3165,3165,3165,0
|
|
20230728,183200,648300095,3165,3165,3165,3165,0
|
|
20230728,183100,648300095,3165,3165,3165,3165,0
|
|
20230728,183000,648300095,3165,3165,3165,3165,0
|
|
20230728,182900,648300095,3165,3165,3165,3165,7886
|
|
20230728,182800,648300095,3165,3165,3165,3165,0
|
|
20230728,182700,648300095,3165,3165,3165,3165,0
|
|
20230728,182600,648300095,3165,3165,3165,3165,0
|
|
20230728,182500,648300095,3165,3165,3165,3165,0
|
|
20230728,182400,648300095,3165,3165,3165,3165,0
|
|
20230728,182300,648300095,3165,3165,3165,3165,0
|
|
20230728,182200,648300095,3165,3165,3165,3165,0
|
|
20230728,182100,648300095,3165,3165,3165,3165,0
|
|
20230728,182000,648300095,3165,3165,3165,3165,0
|
|
20230728,181900,648300095,3165,3165,3165,3165,0
|
|
20230728,181800,648300095,3165,3165,3165,3165,0
|
|
20230728,181700,648300095,3165,3165,3165,3165,0
|
|
20230728,181600,648300095,3165,3165,3165,3165,0
|
|
20230728,181500,648300095,3165,3165,3165,3165,0
|
|
20230728,181400,648300095,3165,3165,3165,3165,0
|
|
20230728,181300,648300095,3165,3165,3165,3165,0
|
|
20230728,181200,648300095,3165,3165,3165,3165,0
|
|
20230728,181100,648300095,3165,3165,3165,3165,0
|
|
20230728,181000,648300095,3165,3165,3165,3165,0
|
|
20230728,180900,648300095,3165,3165,3165,3165,0
|
|
20230728,180800,648300095,3165,3165,3165,3165,0
|
|
20230728,180700,648300095,3165,3165,3165,3165,0
|
|
20230728,180600,648300095,3165,3165,3165,3165,0
|
|
20230728,180500,648300095,3165,3165,3165,3165,0
|
|
20230728,180400,648300095,3165,3165,3165,3165,0
|
|
20230728,180300,648300095,3165,3165,3165,3165,0
|
|
20230728,180200,648300095,3165,3165,3165,3165,0
|
|
20230728,180100,648300095,3165,3165,3165,3165,0
|
|
20230728,180000,648300095,3165,3165,3165,3165,0
|
|
20230728,175900,648300095,3165,3165,3165,3165,7886
|
|
20230728,175800,648300095,3165,3165,3165,3165,0
|
|
20230728,175700,648300095,3165,3165,3165,3165,0
|
|
20230728,175600,648300095,3165,3165,3165,3165,0
|
|
20230728,175500,648300095,3165,3165,3165,3165,0
|
|
20230728,175400,648300095,3165,3165,3165,3165,0
|
|
20230728,175300,648300095,3165,3165,3165,3165,0
|
|
20230728,175200,648300095,3165,3165,3165,3165,0
|
|
20230728,175100,648300095,3165,3165,3165,3165,0
|
|
20230728,175000,648300095,3165,3165,3165,3165,0
|
|
20230728,174900,648300095,3165,3165,3165,3165,0
|
|
20230728,174800,648300095,3165,3165,3165,3165,0
|
|
20230728,174700,648300095,3165,3165,3165,3165,0
|
|
20230728,174600,648300095,3165,3165,3165,3165,0
|
|
20230728,174500,648300095,3165,3165,3165,3165,0
|
|
20230728,174400,648300095,3165,3165,3165,3165,0
|
|
20230728,174300,648300095,3165,3165,3165,3165,0
|
|
20230728,174200,648300095,3165,3165,3165,3165,0
|
|
20230728,174100,648300095,3165,3165,3165,3165,0
|
|
20230728,174000,648300095,3165,3165,3165,3165,0
|
|
20230728,173900,648300095,3165,3165,3165,3165,0
|
|
20230728,173800,648300095,3165,3165,3165,3165,0
|
|
20230728,173700,648300095,3165,3165,3165,3165,0
|
|
20230728,173600,648300095,3165,3165,3165,3165,0
|
|
20230728,173500,648300095,3165,3165,3165,3165,0
|
|
20230728,173400,648300095,3165,3165,3165,3165,0
|
|
20230728,173300,648300095,3165,3165,3165,3165,0
|
|
20230728,173200,648300095,3165,3165,3165,3165,0
|
|
20230728,173100,648300095,3165,3165,3165,3165,0
|
|
20230728,173000,648300095,3165,3165,3165,3165,0
|
|
20230728,172900,648300095,3165,3165,3165,3165,7886
|
|
20230728,172800,648300095,3165,3165,3165,3165,0
|
|
20230728,172700,648300095,3165,3165,3165,3165,0
|
|
20230728,172600,648300095,3165,3165,3165,3165,0
|
|
20230728,172500,648300095,3165,3165,3165,3165,0
|
|
20230728,172400,648300095,3165,3165,3165,3165,0
|
|
20230728,172300,648300095,3165,3165,3165,3165,0
|
|
20230728,172200,648300095,3165,3165,3165,3165,0
|
|
20230728,172100,648300095,3165,3165,3165,3165,0
|
|
20230728,172000,648300095,3165,3165,3165,3165,0
|
|
20230728,171900,648300095,3165,3165,3165,3165,0
|
|
20230728,171800,648300095,3165,3165,3165,3165,0
|
|
20230728,171700,648300095,3165,3165,3165,3165,0
|
|
20230728,171600,648300095,3165,3165,3165,3165,0
|
|
20230728,171500,648300095,3165,3165,3165,3165,0
|
|
20230728,171400,648300095,3165,3165,3165,3165,0
|
|
20230728,171300,648300095,3165,3165,3165,3165,0
|
|
20230728,171200,648300095,3165,3165,3165,3165,0
|
|
20230728,171100,648300095,3165,3165,3165,3165,0
|
|
20230728,171000,648300095,3165,3165,3165,3165,0
|
|
20230728,170900,648300095,3165,3165,3165,3165,0
|
|
20230728,170800,648300095,3165,3165,3165,3165,0
|
|
20230728,170700,648300095,3165,3165,3165,3165,0
|
|
20230728,170600,648300095,3165,3165,3165,3165,0
|
|
20230728,170500,648300095,3165,3165,3165,3165,0
|
|
20230728,170400,648300095,3165,3165,3165,3165,0
|
|
20230728,170300,648300095,3165,3165,3165,3165,0
|
|
20230728,170200,648300095,3165,3165,3165,3165,0
|
|
20230728,170100,648300095,3165,3165,3165,3165,0
|
|
20230728,170000,648300095,3165,3165,3165,3165,0
|
|
20230728,165900,648300095,3165,3165,3165,3165,7886
|
|
20230728,165800,648300095,3165,3165,3165,3165,0
|
|
20230728,165700,648300095,3165,3165,3165,3165,0
|
|
20230728,165600,648300095,3165,3165,3165,3165,0
|
|
20230728,165500,648300095,3165,3165,3165,3165,0
|
|
20230728,165400,648300095,3165,3165,3165,3165,0
|
|
20230728,165300,648300095,3165,3165,3165,3165,0
|
|
20230728,165200,648300095,3165,3165,3165,3165,0
|
|
20230728,165100,648300095,3165,3165,3165,3165,0
|
|
20230728,165000,648300095,3165,3165,3165,3165,0
|
|
20230728,164900,648300095,3165,3165,3165,3165,0
|
|
20230728,164800,648300095,3165,3165,3165,3165,0
|
|
20230728,164700,648300095,3165,3165,3165,3165,0
|
|
20230728,164600,648300095,3165,3165,3165,3165,0
|
|
20230728,164500,648300095,3165,3165,3165,3165,0
|
|
20230728,164400,648300095,3165,3165,3165,3165,0
|
|
20230728,164300,648300095,3165,3165,3165,3165,0
|
|
20230728,164200,648300095,3165,3165,3165,3165,0
|
|
20230728,164100,648300095,3165,3165,3165,3165,0
|
|
20230728,164000,648300095,3165,3165,3165,3165,0
|
|
20230728,163900,648300095,3165,3165,3165,3165,0
|
|
20230728,163800,648300095,3165,3165,3165,3165,0
|
|
20230728,163700,648300095,3165,3165,3165,3165,0
|
|
20230728,163600,648300095,3165,3165,3165,3165,0
|
|
20230728,163500,648300095,3165,3165,3165,3165,0
|
|
20230728,163400,648300095,3165,3165,3165,3165,0
|
|
20230728,163300,648300095,3165,3165,3165,3165,0
|
|
20230728,163200,648300095,3165,3165,3165,3165,0
|
|
20230728,163100,648300095,3165,3165,3165,3165,0
|
|
20230728,163000,648300095,3165,3165,3165,3165,0
|
|
20230728,162900,648300095,3165,3165,3165,3165,7886
|
|
20230728,162800,648300095,3165,3165,3165,3165,0
|
|
20230728,162700,648300095,3165,3165,3165,3165,0
|
|
20230728,162600,648300095,3165,3165,3165,3165,0
|
|
20230728,162500,648300095,3165,3165,3165,3165,0
|
|
20230728,162400,648300095,3165,3165,3165,3165,0
|
|
20230728,162300,648300095,3165,3165,3165,3165,0
|
|
20230728,162200,648300095,3165,3165,3165,3165,0
|
|
20230728,162100,648300095,3165,3165,3165,3165,0
|
|
20230728,162000,648300095,3165,3165,3165,3165,0
|
|
20230728,161900,648300095,3165,3165,3165,3165,0
|
|
20230728,161800,648300095,3165,3165,3165,3165,0
|
|
20230728,161700,648300095,3165,3165,3165,3165,0
|
|
20230728,161600,648300095,3165,3165,3165,3165,0
|
|
20230728,161500,648300095,3165,3165,3165,3165,0
|
|
20230728,161400,648300095,3165,3165,3165,3165,0
|
|
20230728,161300,648300095,3165,3165,3165,3165,0
|
|
20230728,161200,648300095,3165,3165,3165,3165,0
|
|
20230728,161100,648300095,3165,3165,3165,3165,0
|
|
20230728,161000,648300095,3165,3165,3165,3165,0
|
|
20230728,160900,648300095,3165,3165,3165,3165,0
|
|
20230728,160800,648300095,3165,3165,3165,3165,0
|
|
20230728,160700,648300095,3165,3165,3165,3165,0
|
|
20230728,160600,648300095,3165,3165,3165,3165,0
|
|
20230728,160500,648300095,3165,3165,3165,3165,0
|
|
20230728,160400,648300095,3165,3165,3165,3165,0
|
|
20230728,160300,648300095,3165,3165,3165,3165,0
|
|
20230728,160200,648300095,3165,3165,3165,3165,0
|
|
20230728,160100,648300095,3165,3165,3165,3165,0
|
|
20230728,160000,648300095,3165,3165,3165,3165,0
|
|
20230728,155900,648300095,3165,3165,3165,3165,7886
|
|
20230728,155800,648300095,3165,3165,3165,3165,0
|
|
20230728,155700,648300095,3165,3165,3165,3165,0
|
|
20230728,155600,648300095,3165,3165,3165,3165,0
|
|
20230728,155500,648300095,3165,3165,3165,3165,0
|
|
20230728,155400,648300095,3165,3165,3165,3165,0
|
|
20230728,155300,648300095,3165,3165,3165,3165,0
|
|
20230728,155200,648300095,3165,3165,3165,3165,0
|
|
20230728,155100,648300095,3165,3165,3165,3165,0
|
|
20230728,155000,648300095,3165,3165,3165,3165,0
|
|
20230728,154900,648300095,3165,3165,3165,3165,0
|
|
20230728,154800,648300095,3165,3165,3165,3165,0
|
|
20230728,154700,648300095,3165,3165,3165,3165,0
|
|
20230728,154600,648300095,3165,3165,3165,3165,0
|
|
20230728,154500,648300095,3165,3165,3165,3165,0
|
|
20230728,154400,648300095,3165,3165,3165,3165,0
|
|
20230728,154300,648300095,3165,3165,3165,3165,0
|
|
20230728,154200,648300095,3165,3165,3165,3165,0
|
|
20230728,154100,648300095,3165,3165,3165,3165,0
|
|
20230728,154000,648300095,3165,3165,3165,3165,0
|
|
20230728,153900,648300095,3165,3165,3165,3165,0
|
|
20230728,153800,648300095,3165,3165,3165,3165,0
|
|
20230728,153700,648300095,3165,3165,3165,3165,0
|
|
20230728,153600,648300095,3165,3165,3165,3165,0
|
|
20230728,153500,648300095,3165,3165,3165,3165,0
|
|
20230728,153400,648300095,3165,3165,3165,3165,0
|
|
20230728,153300,648300095,3165,3165,3165,3165,0
|
|
20230728,153200,648300095,3165,3165,3165,3165,0
|
|
20230728,153100,648300095,3165,3165,3165,3165,0
|
|
20230728,153000,648300095,3165,3165,3165,3165,7886
|
|
20230728,152900,623340905,3150,3150,3150,3150,0
|
|
20230728,152800,623340905,3150,3150,3150,3150,0
|
|
20230728,152700,623340905,3150,3150,3150,3150,0
|
|
20230728,152600,623340905,3150,3150,3150,3150,0
|
|
20230728,152500,623340905,3150,3150,3150,3150,0
|
|
20230728,152400,623340905,3150,3150,3150,3150,0
|
|
20230728,152300,623340905,3150,3150,3150,3150,0
|
|
20230728,152200,623340905,3150,3150,3150,3150,0
|
|
20230728,152100,623340905,3150,3150,3150,3150,0
|
|
20230728,152000,623340905,3150,3150,3150,3150,0
|
|
20230728,151900,623340905,3150,3155,3165,3150,1679
|
|
20230728,151800,618042520,3155,3175,3175,3155,5273
|
|
20230728,151700,601355780,3165,3165,3165,3165,118
|
|
20230728,151600,600982310,3165,3175,3175,3165,96
|
|
20230728,151500,600678170,3175,3175,3175,3170,1042
|
|
20230728,151400,597371340,3180,3180,3180,3180,0
|
|
20230728,151300,597371340,3180,3180,3180,3180,106
|
|
20230728,151200,597034260,3180,3180,3180,3180,1
|
|
20230728,151100,597031080,3180,3180,3180,3180,20
|
|
20230728,151000,596967480,3180,3180,3180,3180,0
|
|
20230728,150900,596967480,3180,3180,3180,3180,0
|
|
20230728,150800,596967480,3180,3180,3180,3180,32
|
|
20230728,150700,596865720,3180,3180,3180,3180,2
|
|
20230728,150600,596859360,3180,3180,3180,3175,127
|
|
20230728,150500,596455520,3180,3165,3180,3165,132
|
|
20230728,150400,596037275,3170,3170,3180,3170,78
|
|
20230728,150300,595789905,3170,3170,3180,3170,428
|
|
20230728,150200,594430965,3175,3165,3175,3165,1080
|
|
20230728,150100,591002385,3160,3160,3160,3160,0
|
|
20230728,150000,591002385,3160,3160,3160,3160,1143
|
|
20230728,145900,587390505,3160,3165,3165,3160,349
|
|
20230728,145800,586287610,3165,3170,3170,3160,750
|
|
20230728,145700,583916850,3170,3170,3170,3165,269
|
|
20230728,145600,583065360,3170,3165,3170,3165,22
|
|
20230728,145500,582995680,3160,3160,3160,3160,30
|
|
20230728,145400,582900880,3170,3160,3170,3160,18
|
|
20230728,145300,582843880,3175,3175,3175,3175,6
|
|
20230728,145200,582824830,3175,3175,3175,3175,118
|
|
20230728,145100,582450180,3175,3175,3175,3160,567
|
|
20230728,145000,580657455,3160,3180,3180,3160,95
|
|
20230728,144900,580357055,3160,3180,3180,3160,518
|
|
20230728,144800,578718075,3180,3180,3180,3180,654
|
|
20230728,144700,576638355,3180,3180,3180,3180,40
|
|
20230728,144600,576511155,3180,3180,3180,3180,20
|
|
20230728,144500,576447555,3180,3180,3180,3180,10
|
|
20230728,144400,576415755,3180,3180,3180,3180,1002
|
|
20230728,144300,573229395,3180,3180,3180,3180,24
|
|
20230728,144200,573153075,3180,3175,3180,3175,241
|
|
20230728,144100,572387890,3175,3175,3175,3175,2
|
|
20230728,144000,572381540,3175,3175,3175,3175,101
|
|
20230728,143900,572060865,3175,3170,3175,3170,1100
|
|
20230728,143800,568568865,3170,3170,3170,3170,11
|
|
20230728,143700,568533995,3170,3170,3170,3170,2100
|
|
20230728,143600,561876995,3170,3170,3170,3170,3
|
|
20230728,143500,561867485,3160,3155,3160,3155,1039
|
|
20230728,143400,558588045,3155,3150,3155,3150,5
|
|
20230728,143300,558572290,3155,3155,3155,3155,71
|
|
20230728,143200,558348285,3155,3155,3155,3155,1
|
|
20230728,143100,558345130,3155,3155,3155,3155,30
|
|
20230728,143000,558250480,3155,3155,3155,3155,0
|
|
20230728,142900,558250480,3155,3170,3170,3155,143
|
|
20230728,142800,557799225,3170,3170,3170,3170,0
|
|
20230728,142700,557799225,3170,3150,3170,3150,5234
|
|
20230728,142600,541218445,3145,3145,3145,3145,150
|
|
20230728,142500,540746695,3145,3145,3145,3145,1736
|
|
20230728,142400,535286975,3150,3150,3150,3150,949
|
|
20230728,142300,532297625,3150,3150,3150,3150,240
|
|
20230728,142200,531541625,3160,3160,3160,3160,265
|
|
20230728,142100,530704225,3170,3170,3170,3170,109
|
|
20230728,142000,530358695,3155,3165,3165,3155,448
|
|
20230728,141900,528945055,3165,3165,3165,3165,100
|
|
20230728,141800,528628555,3165,3170,3170,3165,44
|
|
20230728,141700,528489280,3170,3170,3170,3155,201
|
|
20230728,141600,527855080,3170,3170,3170,3170,1
|
|
20230728,141500,527851910,3155,3155,3155,3155,0
|
|
20230728,141400,527851910,3155,3160,3160,3155,1680
|
|
20230728,141300,522546360,3175,3175,3175,3175,0
|
|
20230728,141200,522546360,3175,3165,3175,3165,41
|
|
20230728,141100,522416485,3165,3160,3165,3160,3557
|
|
20230728,141000,511167000,3165,3165,3165,3165,10
|
|
20230728,140900,511135350,3165,3165,3175,3165,50
|
|
20230728,140800,510976950,3165,3165,3170,3165,313
|
|
20230728,140700,509986175,3165,3165,3170,3165,387
|
|
20230728,140600,508760500,3165,3165,3165,3165,18
|
|
20230728,140500,508703530,3165,3165,3165,3165,55
|
|
20230728,140400,508529455,3165,3165,3165,3165,435
|
|
20230728,140300,507152680,3175,3175,3175,3175,0
|
|
20230728,140200,507152680,3175,3175,3175,3175,0
|
|
20230728,140100,507152680,3175,3175,3175,3175,0
|
|
20230728,140000,507152680,3175,3175,3175,3175,0
|
|
20230728,135900,507152680,3175,3180,3180,3170,214
|
|
20230728,135800,506474285,3180,3180,3180,3180,97
|
|
20230728,135700,506165825,3185,3185,3185,3185,0
|
|
20230728,135600,506165825,3185,3185,3185,3185,2
|
|
20230728,135500,506159455,3175,3175,3175,3175,141
|
|
20230728,135400,505711780,3175,3175,3175,3175,326
|
|
20230728,135300,504676730,3175,3175,3175,3175,0
|
|
20230728,135200,504676730,3175,3185,3185,3175,6
|
|
20230728,135100,504657670,3175,3175,3175,3175,135
|
|
20230728,135000,504229045,3175,3175,3175,3175,0
|
|
20230728,134900,504229045,3175,3175,3175,3175,0
|
|
20230728,134800,504229045,3175,3175,3175,3175,49
|
|
20230728,134700,504073470,3180,3180,3180,3180,179
|
|
20230728,134600,503504250,3180,3170,3180,3170,3347
|
|
20230728,134500,492861860,3170,3170,3170,3170,277
|
|
20230728,134400,491983770,3180,3180,3180,3180,1
|
|
20230728,134300,491980590,3180,3180,3180,3180,2
|
|
20230728,134200,491974230,3180,3180,3180,3180,0
|
|
20230728,134100,491974230,3180,3180,3180,3180,0
|
|
20230728,134000,491974230,3180,3180,3180,3180,0
|
|
20230728,133900,491974230,3180,3180,3180,3180,5
|
|
20230728,133800,491958330,3180,3165,3180,3160,2092
|
|
20230728,133700,485345385,3185,3185,3185,3185,0
|
|
20230728,133600,485345385,3185,3180,3185,3180,2565
|
|
20230728,133500,477180860,3180,3180,3180,3180,404
|
|
20230728,133400,475896140,3175,3175,3175,3175,24
|
|
20230728,133300,475819940,3175,3175,3175,3175,1
|
|
20230728,133200,475816765,3170,3170,3170,3170,726
|
|
20230728,133100,473515345,3165,3165,3165,3165,29
|
|
20230728,133000,473423560,3165,3165,3165,3165,103
|
|
20230728,132900,473097565,3165,3170,3170,3160,504
|
|
20230728,132800,471499900,3170,3170,3170,3170,1
|
|
20230728,132700,471496730,3165,3165,3165,3165,0
|
|
20230728,132600,471496730,3165,3165,3165,3165,620
|
|
20230728,132500,469534430,3165,3165,3165,3165,137
|
|
20230728,132400,469100825,3165,3165,3165,3165,0
|
|
20230728,132300,469100825,3165,3165,3165,3165,0
|
|
20230728,132200,469100825,3165,3165,3165,3165,3
|
|
20230728,132100,469091330,3165,3160,3165,3160,793
|
|
20230728,132000,466584765,3160,3160,3160,3160,0
|
|
20230728,131900,466584765,3160,3160,3160,3160,0
|
|
20230728,131800,466584765,3160,3160,3160,3160,0
|
|
20230728,131700,466584765,3160,3160,3160,3160,0
|
|
20230728,131600,466584765,3160,3160,3160,3160,14
|
|
20230728,131500,466540525,3160,3160,3160,3160,5
|
|
20230728,131400,466524725,3160,3160,3160,3160,0
|
|
20230728,131300,466524725,3160,3160,3160,3160,0
|
|
20230728,131200,466524725,3160,3160,3160,3160,1
|
|
20230728,131100,466521565,3160,3160,3160,3160,110
|
|
20230728,131000,466173965,3150,3150,3150,3150,4181
|
|
20230728,130900,453003815,3150,3150,3150,3150,50
|
|
20230728,130800,452846315,3150,3150,3150,3150,1
|
|
20230728,130700,452843165,3140,3140,3140,3140,0
|
|
20230728,130600,452843165,3140,3140,3140,3140,706
|
|
20230728,130500,450626325,3140,3140,3140,3140,0
|
|
20230728,130400,450626325,3140,3140,3140,3140,0
|
|
20230728,130300,450626325,3140,3140,3140,3140,0
|
|
20230728,130200,450626325,3140,3140,3140,3140,0
|
|
20230728,130100,450626325,3140,3140,3140,3140,100
|
|
20230728,130000,450312325,3140,3140,3140,3140,101
|
|
20230728,125900,449995185,3140,3140,3140,3140,144
|
|
20230728,125800,449543025,3150,3150,3150,3150,0
|
|
20230728,125700,449543025,3150,3150,3150,3150,0
|
|
20230728,125600,449543025,3150,3150,3150,3150,1
|
|
20230728,125500,449539875,3140,3140,3140,3140,44
|
|
20230728,125400,449401715,3145,3145,3145,3145,0
|
|
20230728,125300,449401715,3145,3145,3145,3145,0
|
|
20230728,125200,449401715,3145,3145,3145,3145,1
|
|
20230728,125100,449398570,3145,3145,3145,3145,371
|
|
20230728,125000,448231775,3145,3145,3145,3145,100
|
|
20230728,124900,447917275,3145,3145,3145,3145,10
|
|
20230728,124800,447885825,3140,3140,3140,3140,0
|
|
20230728,124700,447885825,3140,3140,3140,3140,0
|
|
20230728,124600,447885825,3140,3140,3140,3140,0
|
|
20230728,124500,447885825,3140,3140,3140,3140,569
|
|
20230728,124400,446099165,3140,3145,3145,3140,1319
|
|
20230728,124300,441957005,3145,3150,3150,3145,1436
|
|
20230728,124200,437438765,3150,3150,3150,3150,11
|
|
20230728,124100,437404115,3145,3145,3145,3145,0
|
|
20230728,124000,437404115,3145,3145,3145,3145,215
|
|
20230728,123900,436727940,3150,3150,3150,3150,10
|
|
20230728,123800,436696440,3150,3150,3150,3150,0
|
|
20230728,123700,436696440,3150,3155,3155,3150,2231
|
|
20230728,123600,429666135,3160,3160,3160,3160,3
|
|
20230728,123500,429656655,3160,3160,3160,3160,70
|
|
20230728,123400,429435455,3160,3160,3160,3160,2
|
|
20230728,123300,429429135,3160,3160,3160,3160,0
|
|
20230728,123200,429429135,3160,3160,3160,3160,0
|
|
20230728,123100,429429135,3160,3160,3160,3160,1
|
|
20230728,123000,429425975,3155,3155,3155,3155,0
|
|
20230728,122900,429425975,3155,3155,3160,3155,90
|
|
20230728,122800,429142020,3155,3155,3155,3155,216
|
|
20230728,122700,428460540,3155,3165,3165,3155,206
|
|
20230728,122600,427809250,3165,3165,3165,3165,0
|
|
20230728,122500,427809250,3165,3165,3165,3165,0
|
|
20230728,122400,427809250,3165,3165,3165,3165,0
|
|
20230728,122300,427809250,3165,3165,3165,3165,0
|
|
20230728,122200,427809250,3165,3165,3165,3165,1
|
|
20230728,122100,427806085,3165,3165,3165,3165,0
|
|
20230728,122000,427806085,3165,3165,3165,3165,0
|
|
20230728,121900,427806085,3165,3165,3165,3165,0
|
|
20230728,121800,427806085,3165,3165,3165,3165,4
|
|
20230728,121700,427793425,3165,3165,3165,3165,0
|
|
20230728,121600,427793425,3165,3165,3165,3165,0
|
|
20230728,121500,427793425,3165,3165,3165,3165,84
|
|
20230728,121400,427527565,3165,3165,3165,3165,0
|
|
20230728,121300,427527565,3165,3165,3165,3165,1
|
|
20230728,121200,427524400,3150,3150,3150,3150,158
|
|
20230728,121100,427026700,3145,3145,3145,3145,0
|
|
20230728,121000,427026700,3145,3150,3150,3145,30
|
|
20230728,120900,426932345,3150,3150,3150,3150,0
|
|
20230728,120800,426932345,3150,3150,3150,3150,0
|
|
20230728,120700,426932345,3150,3150,3150,3150,281
|
|
20230728,120600,426047195,3150,3150,3150,3150,2767
|
|
20230728,120500,417331145,3150,3150,3150,3150,0
|
|
20230728,120400,417331145,3150,3150,3150,3150,0
|
|
20230728,120300,417331145,3150,3160,3160,3150,2442
|
|
20230728,120200,409616205,3165,3165,3165,3165,0
|
|
20230728,120100,409616205,3165,3170,3170,3165,194
|
|
20230728,120000,409002190,3170,3170,3170,3170,1
|
|
20230728,115900,408999020,3165,3160,3165,3160,268
|
|
20230728,115800,408150805,3165,3165,3165,3165,152
|
|
20230728,115700,407669725,3165,3165,3165,3165,1
|
|
20230728,115600,407666560,3165,3160,3165,3160,11
|
|
20230728,115500,407631795,3170,3170,3170,3170,0
|
|
20230728,115400,407631795,3170,3170,3170,3170,1
|
|
20230728,115300,407628625,3165,3165,3165,3165,30
|
|
20230728,115200,407533675,3165,3165,3170,3165,133
|
|
20230728,115100,407112725,3165,3175,3175,3165,8
|
|
20230728,115000,407087355,3175,3170,3175,3165,13
|
|
20230728,114900,407046195,3185,3185,3185,3185,0
|
|
20230728,114800,407046195,3185,3185,3185,3170,548
|
|
20230728,114700,405304520,3185,3190,3190,3185,3
|
|
20230728,114600,405294960,3170,3180,3180,3170,1885
|
|
20230728,114500,399319360,3195,3200,3200,3185,42
|
|
20230728,114400,399185090,3200,3165,3200,3165,7521
|
|
20230728,114300,375210085,3160,3140,3160,3140,1103
|
|
20230728,114200,371726665,3140,3145,3155,3140,2154
|
|
20230728,114100,364951745,3150,3160,3160,3150,1633
|
|
20230728,114000,359804610,3160,3155,3160,3155,511
|
|
20230728,113900,358192400,3155,3155,3155,3155,0
|
|
20230728,113800,358192400,3155,3150,3155,3150,328
|
|
20230728,113700,357158010,3155,3155,3155,3155,0
|
|
20230728,113600,357158010,3155,3155,3155,3155,17
|
|
20230728,113500,357104375,3155,3155,3155,3155,212
|
|
20230728,113400,356435515,3155,3155,3155,3155,46
|
|
20230728,113300,356290385,3155,3155,3155,3155,0
|
|
20230728,113200,356290385,3155,3160,3160,3155,219
|
|
20230728,113100,355599390,3160,3160,3160,3160,1
|
|
20230728,113000,355596230,3160,3160,3160,3160,4
|
|
20230728,112900,355583590,3160,3160,3160,3160,0
|
|
20230728,112800,355583590,3160,3160,3160,3160,6
|
|
20230728,112700,355564630,3160,3160,3160,3160,0
|
|
20230728,112600,355564630,3160,3160,3160,3160,0
|
|
20230728,112500,355564630,3160,3150,3160,3150,120
|
|
20230728,112400,355186620,3150,3155,3155,3150,180
|
|
20230728,112300,354618795,3155,3155,3155,3145,370
|
|
20230728,112200,353451455,3160,3160,3160,3160,112
|
|
20230728,112100,353097535,3160,3160,3160,3160,0
|
|
20230728,112000,353097535,3160,3160,3160,3160,1
|
|
20230728,111900,353094375,3155,3155,3155,3155,200
|
|
20230728,111800,352463375,3155,3155,3155,3155,202
|
|
20230728,111700,351826065,3155,3155,3155,3155,0
|
|
20230728,111600,351826065,3155,3155,3155,3155,1175
|
|
20230728,111500,348118940,3155,3155,3155,3155,0
|
|
20230728,111400,348118940,3155,3155,3155,3155,0
|
|
20230728,111300,348118940,3155,3150,3155,3150,57
|
|
20230728,111200,347939375,3150,3150,3150,3150,5
|
|
20230728,111100,347923625,3150,3140,3150,3140,2316
|
|
20230728,111000,340651375,3135,3135,3135,3135,0
|
|
20230728,110900,340651375,3135,3135,3135,3135,275
|
|
20230728,110800,339789250,3140,3140,3140,3140,20
|
|
20230728,110700,339726450,3140,3140,3140,3140,30
|
|
20230728,110600,339632250,3140,3140,3140,3140,0
|
|
20230728,110500,339632250,3140,3140,3140,3140,0
|
|
20230728,110400,339632250,3140,3140,3140,3140,0
|
|
20230728,110300,339632250,3140,3135,3140,3135,119
|
|
20230728,110200,339259135,3140,3135,3140,3130,161
|
|
20230728,110100,338754495,3135,3135,3135,3130,126
|
|
20230728,110000,338359505,3135,3135,3135,3135,84
|
|
20230728,105900,338096165,3135,3135,3135,3135,0
|
|
20230728,105800,338096165,3135,3135,3135,3135,186
|
|
20230728,105700,337513055,3135,3135,3135,3135,95
|
|
20230728,105600,337215230,3135,3135,3135,3135,202
|
|
20230728,105500,336581960,3135,3135,3135,3135,1
|
|
20230728,105400,336578825,3140,3140,3140,3140,0
|
|
20230728,105300,336578825,3140,3140,3140,3140,10
|
|
20230728,105200,336547425,3140,3140,3140,3140,0
|
|
20230728,105100,336547425,3140,3140,3145,3140,123
|
|
20230728,105000,336161045,3135,3135,3135,3130,1514
|
|
20230728,104900,331419190,3145,3145,3145,3145,4
|
|
20230728,104800,331406610,3130,3130,3130,3130,157
|
|
20230728,104700,330915200,3125,3140,3140,3125,3839
|
|
20230728,104600,318893410,3140,3140,3140,3140,18
|
|
20230728,104500,318836890,3145,3145,3145,3145,52
|
|
20230728,104400,318673350,3140,3140,3140,3135,458
|
|
20230728,104300,317237210,3140,3145,3145,3140,1155
|
|
20230728,104200,313610305,3145,3145,3145,3145,133
|
|
20230728,104100,313192020,3145,3150,3150,3145,221
|
|
20230728,104000,312496425,3150,3150,3150,3150,0
|
|
20230728,103900,312496425,3150,3150,3150,3150,30
|
|
20230728,103800,312401925,3150,3150,3150,3150,0
|
|
20230728,103700,312401925,3150,3160,3160,3150,949
|
|
20230728,103600,309407895,3160,3155,3160,3155,54
|
|
20230728,103500,309237505,3155,3160,3160,3155,250
|
|
20230728,103400,308448750,3165,3165,3165,3165,142
|
|
20230728,103300,307999320,3165,3155,3170,3155,213
|
|
20230728,103200,307325130,3150,3150,3150,3150,13
|
|
20230728,103100,307284180,3160,3160,3160,3160,2
|
|
20230728,103000,307277860,3165,3165,3165,3165,0
|
|
20230728,102900,307277860,3165,3160,3165,3160,14
|
|
20230728,102800,307233615,3160,3155,3160,3150,374
|
|
20230728,102700,306053845,3150,3150,3150,3150,0
|
|
20230728,102600,306053845,3150,3150,3150,3150,0
|
|
20230728,102500,306053845,3150,3155,3160,3150,354
|
|
20230728,102400,304938500,3160,3150,3160,3150,161
|
|
20230728,102300,304431175,3150,3150,3150,3150,1
|
|
20230728,102200,304428025,3150,3150,3150,3150,10
|
|
20230728,102100,304396525,3150,3150,3150,3150,71
|
|
20230728,102000,304172875,3150,3150,3150,3150,4
|
|
20230728,101900,304160275,3150,3140,3150,3140,101
|
|
20230728,101800,303843125,3135,3135,3135,3135,1
|
|
20230728,101700,303839990,3160,3160,3160,3160,0
|
|
20230728,101600,303839990,3160,3160,3160,3160,38
|
|
20230728,101500,303719910,3135,3150,3150,3135,1032
|
|
20230728,101400,300482875,3160,3160,3160,3160,641
|
|
20230728,101300,298457315,3165,3165,3165,3165,0
|
|
20230728,101200,298457315,3165,3155,3165,3155,180
|
|
20230728,101100,297888615,3160,3150,3160,3150,968
|
|
20230728,101000,294836740,3150,3150,3150,3150,1
|
|
20230728,100900,294833590,3140,3145,3145,3140,740
|
|
20230728,100800,292509160,3150,3150,3150,3150,0
|
|
20230728,100700,292509160,3150,3150,3150,3145,93
|
|
20230728,100600,292216510,3150,3150,3150,3150,30
|
|
20230728,100500,292122010,3150,3150,3150,3150,3
|
|
20230728,100400,292112560,3145,3155,3155,3145,81
|
|
20230728,100300,291857755,3155,3155,3155,3150,559
|
|
20230728,100200,290095610,3155,3150,3155,3150,449
|
|
20230728,100100,288680980,3155,3140,3155,3140,600
|
|
20230728,100000,286796965,3135,3140,3155,3130,1754
|
|
20230728,095900,281291660,3140,3140,3140,3135,4802
|
|
20230728,095800,266218795,3145,3145,3145,3145,142
|
|
20230728,095700,265772205,3145,3145,3145,3145,130
|
|
20230728,095600,265363355,3155,3145,3155,3145,301
|
|
20230728,095500,264416700,3145,3145,3145,3145,330
|
|
20230728,095400,263378850,3145,3145,3145,3140,230
|
|
20230728,095300,262656585,3145,3145,3160,3145,103
|
|
20230728,095200,262332575,3160,3150,3160,3145,330
|
|
20230728,095100,261293475,3165,3165,3165,3165,1
|
|
20230728,095000,261290310,3155,3150,3165,3150,13
|
|
20230728,094900,261249325,3150,3150,3150,3145,2429
|
|
20230728,094800,253602765,3150,3150,3150,3150,300
|
|
20230728,094700,252657765,3150,3150,3150,3150,200
|
|
20230728,094600,252027765,3150,3175,3175,3150,3429
|
|
20230728,094500,241224845,3155,3155,3155,3155,2809
|
|
20230728,094400,232362450,3155,3155,3155,3155,441
|
|
20230728,094300,230971095,3155,3155,3155,3155,10
|
|
20230728,094200,230939545,3155,3165,3165,3155,612
|
|
20230728,094100,229006295,3165,3160,3170,3160,148
|
|
20230728,094000,228537880,3170,3170,3170,3170,1
|
|
20230728,093900,228534710,3155,3155,3155,3155,0
|
|
20230728,093800,228534710,3155,3160,3160,3150,4687
|
|
20230728,093700,213766515,3155,3145,3160,3145,8394
|
|
20230728,093600,187348490,3150,3150,3150,3150,100
|
|
20230728,093500,187033490,3150,3185,3185,3150,10739
|
|
20230728,093400,153148250,3165,3180,3180,3165,4027
|
|
20230728,093300,140389845,3195,3195,3195,3195,0
|
|
20230728,093200,140389845,3195,3195,3195,3195,0
|
|
20230728,093100,140389845,3195,3195,3195,3195,3
|
|
20230728,093000,140380260,3170,3195,3195,3170,466
|
|
20230728,092900,138892500,3195,3195,3195,3175,1011
|
|
20230728,092800,135682355,3195,3200,3200,3175,1002
|
|
20230728,092700,132500960,3175,3200,3200,3175,566
|
|
20230728,092600,130690960,3190,3195,3200,3190,575
|
|
20230728,092500,128854960,3200,3200,3200,3200,5
|
|
20230728,092400,128838960,3200,3200,3200,3185,855
|
|
20230728,092300,126102975,3200,3200,3200,3200,59
|
|
20230728,092200,125914175,3200,3165,3200,3165,8771
|
|
20230728,092100,98040660,3170,3170,3170,3170,55
|
|
20230728,092000,97866310,3170,3170,3170,3170,1
|
|
20230728,091900,97863140,3155,3160,3160,3155,1971
|
|
20230728,091800,91644495,3160,3160,3160,3160,0
|
|
20230728,091700,91644495,3160,3165,3165,3160,356
|
|
20230728,091600,90518580,3170,3175,3175,3165,1636
|
|
20230728,091500,85336660,3185,3200,3200,3185,27
|
|
20230728,091400,85250620,3200,3195,3200,3195,129
|
|
20230728,091300,84838320,3200,3195,3200,3195,841
|
|
20230728,091200,82151180,3195,3165,3195,3165,2123
|
|
20230728,091100,75393095,3175,3180,3185,3175,1520
|
|
20230728,091000,70554630,3185,3195,3195,3185,1577
|
|
20230728,090900,65528835,3195,3195,3195,3185,932
|
|
20230728,090800,62552075,3195,3200,3210,3195,2613
|
|
20230728,090700,54185805,3200,3200,3205,3185,674
|
|
20230728,090600,52026490,3180,3160,3180,3160,2231
|
|
20230728,090500,44956750,3160,3175,3175,3160,226
|
|
20230728,090400,44240295,3180,3185,3210,3180,693
|
|
20230728,090300,42026425,3185,3150,3185,3150,2240
|
|
20230728,090200,34937050,3145,3160,3160,3130,1741
|
|
20230728,090100,29441685,3165,3165,3165,3165,753
|
|
20230728,090000,27058440,3160,3175,3180,3160,8520
|