579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183600,753352075,4365,4365,4365,4365,2078
|
|
20230728,183500,753352075,4365,4365,4365,4365,0
|
|
20230728,183400,753352075,4365,4365,4365,4365,0
|
|
20230728,183300,753352075,4365,4365,4365,4365,0
|
|
20230728,183200,753352075,4365,4365,4365,4365,0
|
|
20230728,183100,753352075,4365,4365,4365,4365,0
|
|
20230728,183000,753352075,4365,4365,4365,4365,0
|
|
20230728,182900,753352075,4365,4365,4365,4365,0
|
|
20230728,182800,753352075,4365,4365,4365,4365,0
|
|
20230728,182700,753352075,4365,4365,4365,4365,0
|
|
20230728,182600,753352075,4365,4365,4365,4365,0
|
|
20230728,182500,753352075,4365,4365,4365,4365,0
|
|
20230728,182400,753352075,4365,4365,4365,4365,0
|
|
20230728,182300,753352075,4365,4365,4365,4365,0
|
|
20230728,182200,753352075,4365,4365,4365,4365,0
|
|
20230728,182100,753352075,4365,4365,4365,4365,0
|
|
20230728,182000,753352075,4365,4365,4365,4365,0
|
|
20230728,181900,753352075,4365,4365,4365,4365,0
|
|
20230728,181800,753352075,4365,4365,4365,4365,0
|
|
20230728,181700,753352075,4365,4365,4365,4365,0
|
|
20230728,181600,753352075,4365,4365,4365,4365,0
|
|
20230728,181500,753352075,4365,4365,4365,4365,0
|
|
20230728,181400,753352075,4365,4365,4365,4365,0
|
|
20230728,181300,753352075,4365,4365,4365,4365,0
|
|
20230728,181200,753352075,4365,4365,4365,4365,0
|
|
20230728,181100,753352075,4365,4365,4365,4365,0
|
|
20230728,181000,753352075,4365,4365,4365,4365,0
|
|
20230728,180900,753352075,4365,4365,4365,4365,0
|
|
20230728,180800,753352075,4365,4365,4365,4365,0
|
|
20230728,180700,753352075,4365,4365,4365,4365,0
|
|
20230728,180600,753352075,4365,4365,4365,4365,2078
|
|
20230728,180500,753352075,4365,4365,4365,4365,0
|
|
20230728,180400,753352075,4365,4365,4365,4365,0
|
|
20230728,180300,753352075,4365,4365,4365,4365,0
|
|
20230728,180200,753352075,4365,4365,4365,4365,0
|
|
20230728,180100,753352075,4365,4365,4365,4365,0
|
|
20230728,180000,753352075,4365,4365,4365,4365,0
|
|
20230728,175900,753352075,4365,4365,4365,4365,0
|
|
20230728,175800,753352075,4365,4365,4365,4365,0
|
|
20230728,175700,753352075,4365,4365,4365,4365,0
|
|
20230728,175600,753352075,4365,4365,4365,4365,0
|
|
20230728,175500,753352075,4365,4365,4365,4365,0
|
|
20230728,175400,753352075,4365,4365,4365,4365,0
|
|
20230728,175300,753352075,4365,4365,4365,4365,0
|
|
20230728,175200,753352075,4365,4365,4365,4365,0
|
|
20230728,175100,753352075,4365,4365,4365,4365,0
|
|
20230728,175000,753352075,4365,4365,4365,4365,0
|
|
20230728,174900,753352075,4365,4365,4365,4365,0
|
|
20230728,174800,753352075,4365,4365,4365,4365,0
|
|
20230728,174700,753352075,4365,4365,4365,4365,0
|
|
20230728,174600,753352075,4365,4365,4365,4365,0
|
|
20230728,174500,753352075,4365,4365,4365,4365,0
|
|
20230728,174400,753352075,4365,4365,4365,4365,0
|
|
20230728,174300,753352075,4365,4365,4365,4365,0
|
|
20230728,174200,753352075,4365,4365,4365,4365,0
|
|
20230728,174100,753352075,4365,4365,4365,4365,0
|
|
20230728,174000,753352075,4365,4365,4365,4365,0
|
|
20230728,173900,753352075,4365,4365,4365,4365,0
|
|
20230728,173800,753352075,4365,4365,4365,4365,0
|
|
20230728,173700,753352075,4365,4365,4365,4365,0
|
|
20230728,173600,753352075,4365,4365,4365,4365,2078
|
|
20230728,173500,753352075,4365,4365,4365,4365,0
|
|
20230728,173400,753352075,4365,4365,4365,4365,0
|
|
20230728,173300,753352075,4365,4365,4365,4365,0
|
|
20230728,173200,753352075,4365,4365,4365,4365,0
|
|
20230728,173100,753352075,4365,4365,4365,4365,0
|
|
20230728,173000,753352075,4365,4365,4365,4365,0
|
|
20230728,172900,753352075,4365,4365,4365,4365,0
|
|
20230728,172800,753352075,4365,4365,4365,4365,0
|
|
20230728,172700,753352075,4365,4365,4365,4365,0
|
|
20230728,172600,753352075,4365,4365,4365,4365,0
|
|
20230728,172500,753352075,4365,4365,4365,4365,0
|
|
20230728,172400,753352075,4365,4365,4365,4365,0
|
|
20230728,172300,753352075,4365,4365,4365,4365,0
|
|
20230728,172200,753352075,4365,4365,4365,4365,0
|
|
20230728,172100,753352075,4365,4365,4365,4365,0
|
|
20230728,172000,753352075,4365,4365,4365,4365,0
|
|
20230728,171900,753352075,4365,4365,4365,4365,0
|
|
20230728,171800,753352075,4365,4365,4365,4365,0
|
|
20230728,171700,753352075,4365,4365,4365,4365,0
|
|
20230728,171600,753352075,4365,4365,4365,4365,0
|
|
20230728,171500,753352075,4365,4365,4365,4365,0
|
|
20230728,171400,753352075,4365,4365,4365,4365,0
|
|
20230728,171300,753352075,4365,4365,4365,4365,0
|
|
20230728,171200,753352075,4365,4365,4365,4365,0
|
|
20230728,171100,753352075,4365,4365,4365,4365,0
|
|
20230728,171000,753352075,4365,4365,4365,4365,0
|
|
20230728,170900,753352075,4365,4365,4365,4365,0
|
|
20230728,170800,753352075,4365,4365,4365,4365,0
|
|
20230728,170700,753352075,4365,4365,4365,4365,0
|
|
20230728,170600,753352075,4365,4365,4365,4365,2078
|
|
20230728,170500,753352075,4365,4365,4365,4365,0
|
|
20230728,170400,753352075,4365,4365,4365,4365,0
|
|
20230728,170300,753352075,4365,4365,4365,4365,0
|
|
20230728,170200,753352075,4365,4365,4365,4365,0
|
|
20230728,170100,753352075,4365,4365,4365,4365,0
|
|
20230728,170000,753352075,4365,4365,4365,4365,0
|
|
20230728,165900,753352075,4365,4365,4365,4365,0
|
|
20230728,165800,753352075,4365,4365,4365,4365,0
|
|
20230728,165700,753352075,4365,4365,4365,4365,0
|
|
20230728,165600,753352075,4365,4365,4365,4365,0
|
|
20230728,165500,753352075,4365,4365,4365,4365,0
|
|
20230728,165400,753352075,4365,4365,4365,4365,0
|
|
20230728,165300,753352075,4365,4365,4365,4365,0
|
|
20230728,165200,753352075,4365,4365,4365,4365,0
|
|
20230728,165100,753352075,4365,4365,4365,4365,0
|
|
20230728,165000,753352075,4365,4365,4365,4365,0
|
|
20230728,164900,753352075,4365,4365,4365,4365,0
|
|
20230728,164800,753352075,4365,4365,4365,4365,0
|
|
20230728,164700,753352075,4365,4365,4365,4365,0
|
|
20230728,164600,753352075,4365,4365,4365,4365,0
|
|
20230728,164500,753352075,4365,4365,4365,4365,0
|
|
20230728,164400,753352075,4365,4365,4365,4365,0
|
|
20230728,164300,753352075,4365,4365,4365,4365,0
|
|
20230728,164200,753352075,4365,4365,4365,4365,0
|
|
20230728,164100,753352075,4365,4365,4365,4365,0
|
|
20230728,164000,753352075,4365,4365,4365,4365,0
|
|
20230728,163900,753352075,4365,4365,4365,4365,0
|
|
20230728,163800,753352075,4365,4365,4365,4365,0
|
|
20230728,163700,753352075,4365,4365,4365,4365,0
|
|
20230728,163600,753352075,4365,4365,4365,4365,2078
|
|
20230728,163500,753352075,4365,4365,4365,4365,0
|
|
20230728,163400,753352075,4365,4365,4365,4365,0
|
|
20230728,163300,753352075,4365,4365,4365,4365,0
|
|
20230728,163200,753352075,4365,4365,4365,4365,0
|
|
20230728,163100,753352075,4365,4365,4365,4365,0
|
|
20230728,163000,753352075,4365,4365,4365,4365,0
|
|
20230728,162900,753352075,4365,4365,4365,4365,0
|
|
20230728,162800,753352075,4365,4365,4365,4365,0
|
|
20230728,162700,753352075,4365,4365,4365,4365,0
|
|
20230728,162600,753352075,4365,4365,4365,4365,0
|
|
20230728,162500,753352075,4365,4365,4365,4365,0
|
|
20230728,162400,753352075,4365,4365,4365,4365,0
|
|
20230728,162300,753352075,4365,4365,4365,4365,0
|
|
20230728,162200,753352075,4365,4365,4365,4365,0
|
|
20230728,162100,753352075,4365,4365,4365,4365,0
|
|
20230728,162000,753352075,4365,4365,4365,4365,0
|
|
20230728,161900,753352075,4365,4365,4365,4365,0
|
|
20230728,161800,753352075,4365,4365,4365,4365,0
|
|
20230728,161700,753352075,4365,4365,4365,4365,0
|
|
20230728,161600,753352075,4365,4365,4365,4365,0
|
|
20230728,161500,753352075,4365,4365,4365,4365,0
|
|
20230728,161400,753352075,4365,4365,4365,4365,0
|
|
20230728,161300,753352075,4365,4365,4365,4365,0
|
|
20230728,161200,753352075,4365,4365,4365,4365,0
|
|
20230728,161100,753352075,4365,4365,4365,4365,0
|
|
20230728,161000,753352075,4365,4365,4365,4365,0
|
|
20230728,160900,753352075,4365,4365,4365,4365,0
|
|
20230728,160800,753352075,4365,4365,4365,4365,0
|
|
20230728,160700,753352075,4365,4365,4365,4365,0
|
|
20230728,160600,753352075,4365,4365,4365,4365,2078
|
|
20230728,160500,753352075,4365,4365,4365,4365,0
|
|
20230728,160400,753352075,4365,4365,4365,4365,0
|
|
20230728,160300,753352075,4365,4365,4365,4365,0
|
|
20230728,160200,753352075,4365,4365,4365,4365,0
|
|
20230728,160100,753352075,4365,4365,4365,4365,0
|
|
20230728,160000,753352075,4365,4365,4365,4365,0
|
|
20230728,155900,753352075,4365,4365,4365,4365,0
|
|
20230728,155800,753352075,4365,4365,4365,4365,0
|
|
20230728,155700,753352075,4365,4365,4365,4365,0
|
|
20230728,155600,753352075,4365,4365,4365,4365,0
|
|
20230728,155500,753352075,4365,4365,4365,4365,0
|
|
20230728,155400,753352075,4365,4365,4365,4365,0
|
|
20230728,155300,753352075,4365,4365,4365,4365,0
|
|
20230728,155200,753352075,4365,4365,4365,4365,0
|
|
20230728,155100,753352075,4365,4365,4365,4365,0
|
|
20230728,155000,753352075,4365,4365,4365,4365,0
|
|
20230728,154900,753352075,4365,4365,4365,4365,0
|
|
20230728,154800,753352075,4365,4365,4365,4365,0
|
|
20230728,154700,753352075,4365,4365,4365,4365,0
|
|
20230728,154600,753352075,4365,4365,4365,4365,0
|
|
20230728,154500,753352075,4365,4365,4365,4365,0
|
|
20230728,154400,753352075,4365,4365,4365,4365,0
|
|
20230728,154300,753352075,4365,4365,4365,4365,0
|
|
20230728,154200,753352075,4365,4365,4365,4365,0
|
|
20230728,154100,753352075,4365,4365,4365,4365,0
|
|
20230728,154000,753352075,4365,4365,4365,4365,0
|
|
20230728,153900,753352075,4365,4365,4365,4365,0
|
|
20230728,153800,753352075,4365,4365,4365,4365,0
|
|
20230728,153700,753352075,4365,4365,4365,4365,0
|
|
20230728,153600,753352075,4365,4365,4365,4365,2078
|
|
20230728,153500,753352075,4365,4365,4365,4365,0
|
|
20230728,153400,753352075,4365,4365,4365,4365,0
|
|
20230728,153300,753352075,4365,4365,4365,4365,0
|
|
20230728,153200,753352075,4365,4365,4365,4365,0
|
|
20230728,153100,753352075,4365,4365,4365,4365,0
|
|
20230728,153000,753352075,4365,4365,4365,4365,2078
|
|
20230728,152900,744281605,4350,4350,4350,4350,0
|
|
20230728,152800,744281605,4350,4350,4350,4350,0
|
|
20230728,152700,744281605,4350,4350,4350,4350,0
|
|
20230728,152600,744281605,4350,4350,4350,4350,0
|
|
20230728,152500,744281605,4350,4350,4350,4350,0
|
|
20230728,152400,744281605,4350,4350,4350,4350,0
|
|
20230728,152300,744281605,4350,4350,4350,4350,0
|
|
20230728,152200,744281605,4350,4350,4350,4350,0
|
|
20230728,152100,744281605,4350,4350,4350,4350,0
|
|
20230728,152000,744281605,4350,4350,4350,4350,0
|
|
20230728,151900,744281605,4350,4345,4350,4345,68
|
|
20230728,151800,743985855,4345,4340,4350,4340,790
|
|
20230728,151700,740552870,4340,4310,4340,4310,137
|
|
20230728,151600,739959370,4310,4310,4310,4310,1
|
|
20230728,151500,739955060,4310,4310,4310,4310,3
|
|
20230728,151400,739942130,4340,4340,4340,4340,0
|
|
20230728,151300,739942130,4340,4340,4340,4340,0
|
|
20230728,151200,739942130,4340,4340,4340,4340,1
|
|
20230728,151100,739937790,4310,4310,4310,4310,22
|
|
20230728,151000,739842970,4340,4340,4340,4340,0
|
|
20230728,150900,739842970,4340,4340,4340,4340,0
|
|
20230728,150800,739842970,4340,4340,4340,4340,0
|
|
20230728,150700,739842970,4340,4310,4340,4305,29
|
|
20230728,150600,739718080,4340,4340,4340,4340,0
|
|
20230728,150500,739718080,4340,4340,4340,4340,0
|
|
20230728,150400,739718080,4340,4340,4340,4340,0
|
|
20230728,150300,739718080,4340,4340,4340,4340,1
|
|
20230728,150200,739713740,4340,4340,4340,4340,1
|
|
20230728,150100,739709400,4340,4340,4340,4340,5
|
|
20230728,150000,739687700,4340,4340,4340,4340,994
|
|
20230728,145900,735373740,4340,4340,4340,4340,0
|
|
20230728,145800,735373740,4340,4340,4340,4340,0
|
|
20230728,145700,735373740,4340,4340,4340,4340,0
|
|
20230728,145600,735373740,4340,4340,4340,4340,0
|
|
20230728,145500,735373740,4340,4340,4340,4340,0
|
|
20230728,145400,735373740,4340,4340,4340,4340,0
|
|
20230728,145300,735373740,4340,4340,4340,4340,0
|
|
20230728,145200,735373740,4340,4335,4340,4335,12
|
|
20230728,145100,735321710,4340,4340,4340,4340,0
|
|
20230728,145000,735321710,4340,4340,4340,4340,20
|
|
20230728,144900,735234910,4330,4330,4330,4330,150
|
|
20230728,144800,734585410,4310,4310,4310,4310,0
|
|
20230728,144700,734585410,4310,4310,4310,4310,0
|
|
20230728,144600,734585410,4310,4310,4310,4310,0
|
|
20230728,144500,734585410,4310,4310,4310,4310,186
|
|
20230728,144400,733783750,4345,4340,4345,4340,3
|
|
20230728,144300,733770725,4330,4330,4330,4330,0
|
|
20230728,144200,733770725,4330,4330,4330,4330,56
|
|
20230728,144100,733528245,4330,4335,4335,4330,131
|
|
20230728,144000,732961010,4310,4310,4310,4310,232
|
|
20230728,143900,731961090,4310,4310,4310,4310,4
|
|
20230728,143800,731943850,4345,4345,4345,4345,1
|
|
20230728,143700,731939505,4345,4345,4345,4345,1
|
|
20230728,143600,731935160,4310,4310,4310,4310,123
|
|
20230728,143500,731405030,4315,4320,4320,4315,452
|
|
20230728,143400,729453900,4325,4325,4325,4325,79
|
|
20230728,143300,729112225,4355,4355,4355,4355,0
|
|
20230728,143200,729112225,4355,4355,4355,4355,20
|
|
20230728,143100,729025125,4355,4355,4355,4355,20
|
|
20230728,143000,728938025,4355,4355,4355,4355,0
|
|
20230728,142900,728938025,4355,4355,4355,4355,0
|
|
20230728,142800,728938025,4355,4355,4355,4355,0
|
|
20230728,142700,728938025,4355,4355,4355,4355,0
|
|
20230728,142600,728938025,4355,4355,4355,4355,1
|
|
20230728,142500,728933670,4350,4345,4350,4345,160
|
|
20230728,142400,728237910,4320,4325,4325,4320,249
|
|
20230728,142300,727161730,4335,4340,4340,4335,151
|
|
20230728,142200,726506895,4345,4350,4350,4345,27
|
|
20230728,142100,726389565,4345,4340,4345,4340,126
|
|
20230728,142000,725842345,4345,4345,4345,4345,1
|
|
20230728,141900,725838000,4335,4335,4335,4335,117
|
|
20230728,141800,725330805,4335,4335,4335,4335,155
|
|
20230728,141700,724658880,4345,4345,4345,4345,0
|
|
20230728,141600,724658880,4345,4345,4345,4345,41
|
|
20230728,141500,724480735,4340,4340,4340,4340,1
|
|
20230728,141400,724476395,4335,4335,4335,4335,0
|
|
20230728,141300,724476395,4335,4335,4335,4335,0
|
|
20230728,141200,724476395,4335,4335,4335,4335,65
|
|
20230728,141100,724194620,4335,4335,4335,4335,119
|
|
20230728,141000,723678755,4320,4320,4320,4320,1
|
|
20230728,140900,723674435,4335,4335,4335,4335,2
|
|
20230728,140800,723665765,4335,4335,4335,4335,0
|
|
20230728,140700,723665765,4335,4335,4335,4335,0
|
|
20230728,140600,723665765,4335,4335,4335,4335,0
|
|
20230728,140500,723665765,4335,4335,4335,4335,8
|
|
20230728,140400,723631085,4335,4335,4335,4335,0
|
|
20230728,140300,723631085,4335,4295,4335,4295,2300
|
|
20230728,140200,713721615,4300,4300,4300,4300,0
|
|
20230728,140100,713721615,4300,4300,4300,4300,0
|
|
20230728,140000,713721615,4300,4300,4300,4300,0
|
|
20230728,135900,713721615,4300,4300,4300,4300,155
|
|
20230728,135800,713055115,4295,4295,4295,4295,2
|
|
20230728,135700,713046525,4300,4300,4300,4300,0
|
|
20230728,135600,713046525,4300,4300,4300,4300,0
|
|
20230728,135500,713046525,4300,4300,4300,4300,0
|
|
20230728,135400,713046525,4300,4300,4300,4300,0
|
|
20230728,135300,713046525,4300,4300,4300,4300,0
|
|
20230728,135200,713046525,4300,4300,4300,4300,0
|
|
20230728,135100,713046525,4300,4300,4300,4300,0
|
|
20230728,135000,713046525,4300,4300,4300,4300,0
|
|
20230728,134900,713046525,4300,4300,4300,4300,0
|
|
20230728,134800,713046525,4300,4300,4300,4300,69
|
|
20230728,134700,712749825,4300,4300,4300,4300,1
|
|
20230728,134600,712745525,4300,4300,4300,4300,0
|
|
20230728,134500,712745525,4300,4300,4300,4300,0
|
|
20230728,134400,712745525,4300,4300,4300,4300,0
|
|
20230728,134300,712745525,4300,4300,4300,4300,0
|
|
20230728,134200,712745525,4300,4300,4300,4300,0
|
|
20230728,134100,712745525,4300,4300,4300,4300,0
|
|
20230728,134000,712745525,4300,4300,4300,4300,0
|
|
20230728,133900,712745525,4300,4300,4300,4300,0
|
|
20230728,133800,712745525,4300,4300,4300,4300,0
|
|
20230728,133700,712745525,4300,4290,4300,4290,5
|
|
20230728,133600,712724050,4295,4295,4295,4295,0
|
|
20230728,133500,712724050,4295,4295,4295,4295,0
|
|
20230728,133400,712724050,4295,4295,4295,4295,1140
|
|
20230728,133300,707827750,4295,4295,4295,4295,0
|
|
20230728,133200,707827750,4295,4290,4295,4290,3
|
|
20230728,133100,707814870,4280,4280,4280,4280,0
|
|
20230728,133000,707814870,4280,4280,4280,4280,0
|
|
20230728,132900,707814870,4280,4280,4280,4280,0
|
|
20230728,132800,707814870,4280,4280,4280,4280,0
|
|
20230728,132700,707814870,4280,4280,4280,4280,0
|
|
20230728,132600,707814870,4280,4280,4280,4280,0
|
|
20230728,132500,707814870,4280,4270,4280,4270,1528
|
|
20230728,132400,701275850,4270,4270,4270,4270,0
|
|
20230728,132300,701275850,4270,4270,4270,4270,0
|
|
20230728,132200,701275850,4270,4270,4270,4270,0
|
|
20230728,132100,701275850,4270,4270,4270,4270,1
|
|
20230728,132000,701271580,4270,4270,4270,4270,0
|
|
20230728,131900,701271580,4270,4260,4270,4260,2
|
|
20230728,131800,701263050,4270,4270,4270,4270,0
|
|
20230728,131700,701263050,4270,4270,4270,4270,0
|
|
20230728,131600,701263050,4270,4265,4270,4265,2
|
|
20230728,131500,701254515,4270,4265,4270,4265,10
|
|
20230728,131400,701211855,4265,4265,4265,4265,1
|
|
20230728,131300,701207590,4235,4240,4240,4235,260
|
|
20230728,131200,700106265,4235,4235,4235,4235,0
|
|
20230728,131100,700106265,4235,4235,4235,4235,0
|
|
20230728,131000,700106265,4235,4235,4235,4235,116
|
|
20230728,130900,699615005,4235,4275,4275,4235,392
|
|
20230728,130800,697940965,4280,4280,4280,4280,0
|
|
20230728,130700,697940965,4280,4280,4280,4280,0
|
|
20230728,130600,697940965,4280,4280,4280,4280,0
|
|
20230728,130500,697940965,4280,4280,4280,4280,0
|
|
20230728,130400,697940965,4280,4280,4280,4280,0
|
|
20230728,130300,697940965,4280,4280,4280,4280,0
|
|
20230728,130200,697940965,4280,4280,4280,4280,0
|
|
20230728,130100,697940965,4280,4280,4280,4280,22
|
|
20230728,130000,697846805,4280,4280,4280,4280,0
|
|
20230728,125900,697846805,4280,4280,4280,4280,0
|
|
20230728,125800,697846805,4280,4280,4280,4280,0
|
|
20230728,125700,697846805,4280,4280,4280,4280,0
|
|
20230728,125600,697846805,4280,4250,4280,4250,3
|
|
20230728,125500,697834025,4250,4250,4250,4250,0
|
|
20230728,125400,697834025,4250,4245,4250,4235,270
|
|
20230728,125300,696688400,4245,4245,4245,4245,0
|
|
20230728,125200,696688400,4245,4245,4245,4245,0
|
|
20230728,125100,696688400,4245,4245,4245,4245,1
|
|
20230728,125000,696684155,4250,4250,4250,4250,0
|
|
20230728,124900,696684155,4250,4250,4250,4250,100
|
|
20230728,124800,696259155,4250,4250,4250,4250,3
|
|
20230728,124700,696246405,4235,4235,4235,4235,0
|
|
20230728,124600,696246405,4235,4235,4235,4235,16
|
|
20230728,124500,696178645,4235,4245,4245,4235,584
|
|
20230728,124400,693702135,4245,4250,4250,4245,122
|
|
20230728,124300,693183655,4250,4250,4250,4250,0
|
|
20230728,124200,693183655,4250,4250,4250,4250,0
|
|
20230728,124100,693183655,4250,4250,4250,4250,0
|
|
20230728,124000,693183655,4250,4265,4265,4250,2210
|
|
20230728,123900,683785900,4290,4290,4290,4290,0
|
|
20230728,123800,683785900,4290,4290,4290,4290,56
|
|
20230728,123700,683545660,4290,4290,4290,4290,1
|
|
20230728,123600,683541370,4260,4260,4260,4260,0
|
|
20230728,123500,683541370,4260,4270,4270,4260,95
|
|
20230728,123400,683135750,4260,4260,4260,4260,0
|
|
20230728,123300,683135750,4260,4260,4260,4260,0
|
|
20230728,123200,683135750,4260,4260,4260,4260,0
|
|
20230728,123100,683135750,4260,4275,4275,4260,1224
|
|
20230728,123000,677911575,4305,4305,4305,4265,209
|
|
20230728,122900,677017480,4305,4305,4305,4305,0
|
|
20230728,122800,677017480,4305,4305,4305,4305,20
|
|
20230728,122700,676931380,4310,4310,4310,4310,0
|
|
20230728,122600,676931380,4310,4310,4310,4310,0
|
|
20230728,122500,676931380,4310,4310,4310,4310,0
|
|
20230728,122400,676931380,4310,4310,4310,4310,0
|
|
20230728,122300,676931380,4310,4310,4310,4310,2
|
|
20230728,122200,676922760,4310,4310,4310,4310,10
|
|
20230728,122100,676879660,4305,4305,4305,4305,0
|
|
20230728,122000,676879660,4305,4305,4305,4305,0
|
|
20230728,121900,676879660,4305,4305,4305,4305,0
|
|
20230728,121800,676879660,4305,4305,4305,4305,0
|
|
20230728,121700,676879660,4305,4305,4305,4305,36
|
|
20230728,121600,676724680,4305,4305,4305,4305,10
|
|
20230728,121500,676681630,4310,4310,4310,4310,0
|
|
20230728,121400,676681630,4310,4310,4310,4310,0
|
|
20230728,121300,676681630,4310,4295,4310,4295,1261
|
|
20230728,121200,671255495,4290,4290,4290,4290,0
|
|
20230728,121100,671255495,4290,4290,4290,4290,1
|
|
20230728,121000,671251205,4290,4290,4290,4290,1
|
|
20230728,120900,671246915,4290,4290,4290,4290,30
|
|
20230728,120800,671118215,4300,4300,4300,4300,0
|
|
20230728,120700,671118215,4300,4295,4300,4295,8
|
|
20230728,120600,671083850,4295,4295,4295,4295,1
|
|
20230728,120500,671079555,4260,4290,4290,4260,907
|
|
20230728,120400,667212345,4290,4290,4295,4290,114
|
|
20230728,120300,666723280,4290,4290,4290,4290,12
|
|
20230728,120200,666671800,4290,4290,4290,4290,187
|
|
20230728,120100,665869570,4300,4300,4300,4300,0
|
|
20230728,120000,665869570,4300,4300,4300,4300,0
|
|
20230728,115900,665869570,4300,4300,4300,4300,0
|
|
20230728,115800,665869570,4300,4300,4300,4300,1
|
|
20230728,115700,665865270,4300,4300,4300,4300,0
|
|
20230728,115600,665865270,4300,4300,4300,4300,9
|
|
20230728,115500,665826570,4305,4280,4305,4280,228
|
|
20230728,115400,664846730,4260,4260,4260,4260,150
|
|
20230728,115300,664207730,4260,4260,4260,4260,0
|
|
20230728,115200,664207730,4260,4260,4260,4260,96
|
|
20230728,115100,663798770,4290,4285,4290,4285,2
|
|
20230728,115000,663790195,4260,4260,4260,4260,6
|
|
20230728,114900,663764635,4265,4285,4285,4265,171
|
|
20230728,114800,663034130,4285,4285,4285,4285,3
|
|
20230728,114700,663021275,4290,4290,4290,4290,3
|
|
20230728,114600,663008405,4290,4290,4290,4290,0
|
|
20230728,114500,663008405,4290,4295,4295,4290,64
|
|
20230728,114400,662733635,4295,4295,4295,4290,583
|
|
20230728,114300,660229775,4295,4295,4295,4295,0
|
|
20230728,114200,660229775,4295,4295,4295,4295,198
|
|
20230728,114100,659379365,4290,4290,4290,4290,80
|
|
20230728,114000,659036165,4295,4295,4295,4295,0
|
|
20230728,113900,659036165,4295,4295,4295,4295,1
|
|
20230728,113800,659031870,4290,4290,4290,4290,107
|
|
20230728,113700,658572840,4295,4295,4295,4295,0
|
|
20230728,113600,658572840,4295,4295,4295,4295,0
|
|
20230728,113500,658572840,4295,4295,4295,4295,6
|
|
20230728,113400,658547070,4295,4295,4295,4295,2
|
|
20230728,113300,658538480,4295,4295,4295,4295,0
|
|
20230728,113200,658538480,4295,4295,4295,4295,0
|
|
20230728,113100,658538480,4295,4295,4295,4295,1
|
|
20230728,113000,658534185,4285,4290,4290,4285,530
|
|
20230728,112900,656261655,4295,4320,4320,4295,669
|
|
20230728,112800,653388225,4295,4320,4320,4295,4
|
|
20230728,112700,653370995,4290,4290,4290,4290,1060
|
|
20230728,112600,648823595,4320,4315,4320,4310,8
|
|
20230728,112500,648789085,4290,4290,4290,4290,100
|
|
20230728,112400,648360085,4290,4315,4315,4290,67
|
|
20230728,112300,648072430,4315,4315,4315,4315,31
|
|
20230728,112200,647938665,4315,4315,4315,4315,0
|
|
20230728,112100,647938665,4315,4315,4315,4315,1
|
|
20230728,112000,647934350,4290,4310,4310,4290,56
|
|
20230728,111900,647693100,4310,4310,4310,4310,2
|
|
20230728,111800,647684480,4315,4320,4320,4315,76
|
|
20230728,111700,647356525,4315,4315,4315,4315,27
|
|
20230728,111600,647240020,4325,4325,4325,4325,0
|
|
20230728,111500,647240020,4325,4325,4325,4325,0
|
|
20230728,111400,647240020,4325,4325,4325,4325,0
|
|
20230728,111300,647240020,4325,4325,4325,4325,0
|
|
20230728,111200,647240020,4325,4310,4325,4305,657
|
|
20230728,111100,644407430,4315,4330,4330,4315,2254
|
|
20230728,111000,634654850,4330,4350,4350,4330,290
|
|
20230728,110900,633397040,4350,4350,4350,4350,15
|
|
20230728,110800,633331790,4350,4350,4350,4350,14
|
|
20230728,110700,633270890,4350,4345,4350,4345,6
|
|
20230728,110600,633244815,4350,4350,4350,4350,0
|
|
20230728,110500,633244815,4350,4350,4350,4350,1
|
|
20230728,110400,633240465,4345,4345,4345,4345,20
|
|
20230728,110300,633153565,4350,4350,4350,4350,319
|
|
20230728,110200,631765915,4350,4350,4350,4350,464
|
|
20230728,110100,629747515,4355,4355,4355,4355,180
|
|
20230728,110000,628963615,4355,4355,4355,4355,16
|
|
20230728,105900,628893935,4350,4355,4355,4350,435
|
|
20230728,105800,627001535,4360,4360,4360,4360,24
|
|
20230728,105700,626896895,4360,4360,4360,4360,1
|
|
20230728,105600,626892535,4350,4350,4350,4350,5
|
|
20230728,105500,626870785,4350,4350,4350,4350,0
|
|
20230728,105400,626870785,4350,4350,4350,4350,5
|
|
20230728,105300,626849035,4345,4340,4345,4340,104
|
|
20230728,105200,626397175,4345,4340,4345,4340,18
|
|
20230728,105100,626319045,4345,4355,4365,4345,97
|
|
20230728,105000,625896150,4360,4355,4360,4355,338
|
|
20230728,104900,624422485,4355,4335,4355,4335,25
|
|
20230728,104800,624313690,4340,4335,4340,4335,32
|
|
20230728,104700,624174815,4330,4330,4330,4330,0
|
|
20230728,104600,624174815,4330,4330,4330,4330,49
|
|
20230728,104500,623962645,4335,4335,4335,4330,1230
|
|
20230728,104400,618630885,4340,4340,4340,4340,152
|
|
20230728,104300,617971205,4340,4355,4355,4340,28
|
|
20230728,104200,617849295,4335,4350,4350,4335,257
|
|
20230728,104100,616735125,4350,4350,4350,4350,4
|
|
20230728,104000,616717725,4360,4345,4360,4345,120
|
|
20230728,103900,616195280,4345,4345,4345,4345,1
|
|
20230728,103800,616190935,4345,4345,4345,4345,50
|
|
20230728,103700,615973685,4350,4330,4350,4330,853
|
|
20230728,103600,612274015,4325,4345,4345,4325,1217
|
|
20230728,103500,607007270,4350,4330,4360,4330,2418
|
|
20230728,103400,596521805,4330,4335,4335,4330,1118
|
|
20230728,103300,591678900,4335,4330,4345,4330,288
|
|
20230728,103200,590428925,4330,4355,4355,4315,56
|
|
20230728,103100,590186835,4360,4240,4360,4240,4370
|
|
20230728,103000,571246975,4240,4290,4290,4235,1190
|
|
20230728,102900,566186205,4290,4295,4300,4290,54
|
|
20230728,102800,565954050,4270,4265,4300,4265,293
|
|
20230728,102700,564702505,4255,4260,4265,4255,64
|
|
20230728,102600,564429810,4220,4275,4275,4220,1289
|
|
20230728,102500,558958410,4275,4275,4275,4255,859
|
|
20230728,102400,555294440,4275,4285,4300,4275,1664
|
|
20230728,102300,548169160,4305,4335,4335,4285,7907
|
|
20230728,102200,514087245,4335,4380,4380,4335,58
|
|
20230728,102100,513833865,4380,4325,4380,4315,1211
|
|
20230728,102000,508578635,4315,4325,4390,4315,3549
|
|
20230728,101900,493112940,4325,4455,4465,4300,7906
|
|
20230728,101800,458449815,4465,4600,4860,4410,48942
|
|
20230728,101700,231426665,4600,4580,4600,4580,6202
|
|
20230728,101600,202960435,4550,4560,4580,4550,2273
|
|
20230728,101500,192575975,4560,4535,4560,4530,3146
|
|
20230728,101400,178267300,4540,4470,4540,4465,2806
|
|
20230728,101300,165586910,4500,4500,4515,4500,2755
|
|
20230728,101200,153182225,4510,4500,4510,4500,597
|
|
20230728,101100,150493275,4500,4505,4520,4500,478
|
|
20230728,101000,148337700,4500,4460,4505,4460,7517
|
|
20230728,100900,114628235,4460,4465,4465,4460,1006
|
|
20230728,100800,110137470,4460,4400,4460,4400,8053
|
|
20230728,100700,74353425,4385,4385,4385,4385,1428
|
|
20230728,100600,68091645,4380,4375,4420,4360,3864
|
|
20230728,100500,51173285,4370,4365,4370,4360,703
|
|
20230728,100400,48105005,4360,4275,4360,4265,1461
|
|
20230728,100300,41750675,4260,4215,4260,4215,745
|
|
20230728,100200,38593745,4210,4210,4210,4210,0
|
|
20230728,100100,38593745,4210,4210,4210,4210,0
|
|
20230728,100000,38593745,4210,4210,4210,4210,2
|
|
20230728,095900,38585325,4205,4205,4205,4205,239
|
|
20230728,095800,37580330,4215,4215,4215,4215,0
|
|
20230728,095700,37580330,4215,4215,4215,4215,20
|
|
20230728,095600,37496030,4215,4215,4215,4215,2
|
|
20230728,095500,37487600,4215,4215,4215,4215,2
|
|
20230728,095400,37479170,4215,4215,4215,4215,0
|
|
20230728,095300,37479170,4215,4215,4215,4215,0
|
|
20230728,095200,37479170,4215,4215,4215,4215,0
|
|
20230728,095100,37479170,4215,4215,4215,4215,0
|
|
20230728,095000,37479170,4215,4215,4215,4215,0
|
|
20230728,094900,37479170,4215,4215,4215,4215,0
|
|
20230728,094800,37479170,4215,4215,4215,4215,0
|
|
20230728,094700,37479170,4215,4215,4215,4215,0
|
|
20230728,094600,37479170,4215,4215,4215,4215,171
|
|
20230728,094500,36758405,4220,4220,4220,4220,0
|
|
20230728,094400,36758405,4220,4220,4220,4220,0
|
|
20230728,094300,36758405,4220,4220,4220,4220,0
|
|
20230728,094200,36758405,4220,4220,4220,4220,1
|
|
20230728,094100,36754185,4240,4240,4240,4240,18
|
|
20230728,094000,36677865,4240,4240,4240,4240,0
|
|
20230728,093900,36677865,4240,4240,4240,4240,2
|
|
20230728,093800,36669385,4220,4215,4220,4215,139
|
|
20230728,093700,36083495,4215,4215,4215,4215,1
|
|
20230728,093600,36079280,4200,4200,4200,4200,2
|
|
20230728,093500,36070880,4200,4200,4200,4200,0
|
|
20230728,093400,36070880,4200,4200,4200,4200,0
|
|
20230728,093300,36070880,4200,4205,4205,4200,200
|
|
20230728,093200,35230305,4205,4205,4205,4205,91
|
|
20230728,093100,34847650,4200,4200,4200,4200,0
|
|
20230728,093000,34847650,4200,4200,4200,4190,109
|
|
20230728,092900,34390850,4200,4195,4215,4195,3
|
|
20230728,092800,34378240,4185,4185,4185,4185,0
|
|
20230728,092700,34378240,4185,4190,4190,4185,100
|
|
20230728,092600,33959735,4185,4185,4185,4185,0
|
|
20230728,092500,33959735,4185,4185,4185,4185,0
|
|
20230728,092400,33959735,4185,4190,4190,4185,100
|
|
20230728,092300,33541165,4190,4190,4190,4190,6
|
|
20230728,092200,33516025,4225,4225,4225,4225,0
|
|
20230728,092100,33516025,4225,4180,4225,4175,101
|
|
20230728,092000,33094200,4225,4225,4225,4225,1
|
|
20230728,091900,33089975,4175,4175,4175,4175,0
|
|
20230728,091800,33089975,4175,4180,4180,4175,100
|
|
20230728,091700,32672325,4180,4180,4180,4180,0
|
|
20230728,091600,32672325,4180,4180,4180,4180,330
|
|
20230728,091500,31292925,4180,4180,4180,4180,100
|
|
20230728,091400,30874925,4180,4180,4180,4180,0
|
|
20230728,091300,30874925,4180,4180,4180,4180,445
|
|
20230728,091200,29014825,4180,4180,4180,4180,100
|
|
20230728,091100,28596825,4210,4210,4210,4210,0
|
|
20230728,091000,28596825,4210,4210,4210,4210,0
|
|
20230728,090900,28596825,4210,4210,4210,4210,100
|
|
20230728,090800,28175825,4260,4260,4260,4260,0
|
|
20230728,090700,28175825,4260,4220,4260,4200,534
|
|
20230728,090600,25930305,4205,4255,4300,4200,677
|
|
20230728,090500,23053590,4255,4255,4255,4255,15
|
|
20230728,090400,22989765,4265,4280,4345,4265,898
|
|
20230728,090300,19123110,4280,4385,4435,4280,907
|
|
20230728,090200,15157770,4385,4440,4445,4375,1748
|
|
20230728,090100,7404885,4370,4370,4370,4370,0
|
|
20230728,090000,7404885,4370,4130,4370,4130,1699
|