591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184800,697085090,3465,3465,3465,3465,3159
|
|
20230728,184700,697085090,3465,3465,3465,3465,0
|
|
20230728,184600,697085090,3465,3465,3465,3465,0
|
|
20230728,184500,697085090,3465,3465,3465,3465,0
|
|
20230728,184400,697085090,3465,3465,3465,3465,0
|
|
20230728,184300,697085090,3465,3465,3465,3465,0
|
|
20230728,184200,697085090,3465,3465,3465,3465,0
|
|
20230728,184100,697085090,3465,3465,3465,3465,0
|
|
20230728,184000,697085090,3465,3465,3465,3465,0
|
|
20230728,183900,697085090,3465,3465,3465,3465,0
|
|
20230728,183800,697085090,3465,3465,3465,3465,0
|
|
20230728,183700,697085090,3465,3465,3465,3465,0
|
|
20230728,183600,697085090,3465,3465,3465,3465,0
|
|
20230728,183500,697085090,3465,3465,3465,3465,0
|
|
20230728,183400,697085090,3465,3465,3465,3465,0
|
|
20230728,183300,697085090,3465,3465,3465,3465,0
|
|
20230728,183200,697085090,3465,3465,3465,3465,0
|
|
20230728,183100,697085090,3465,3465,3465,3465,0
|
|
20230728,183000,697085090,3465,3465,3465,3465,0
|
|
20230728,182900,697085090,3465,3465,3465,3465,0
|
|
20230728,182800,697085090,3465,3465,3465,3465,0
|
|
20230728,182700,697085090,3465,3465,3465,3465,0
|
|
20230728,182600,697085090,3465,3465,3465,3465,0
|
|
20230728,182500,697085090,3465,3465,3465,3465,0
|
|
20230728,182400,697085090,3465,3465,3465,3465,0
|
|
20230728,182300,697085090,3465,3465,3465,3465,0
|
|
20230728,182200,697085090,3465,3465,3465,3465,0
|
|
20230728,182100,697085090,3465,3465,3465,3465,0
|
|
20230728,182000,697085090,3465,3465,3465,3465,0
|
|
20230728,181900,697085090,3465,3465,3465,3465,0
|
|
20230728,181800,697085090,3465,3465,3465,3465,3159
|
|
20230728,181700,697085090,3465,3465,3465,3465,0
|
|
20230728,181600,697085090,3465,3465,3465,3465,0
|
|
20230728,181500,697085090,3465,3465,3465,3465,0
|
|
20230728,181400,697085090,3465,3465,3465,3465,0
|
|
20230728,181300,697085090,3465,3465,3465,3465,0
|
|
20230728,181200,697085090,3465,3465,3465,3465,0
|
|
20230728,181100,697085090,3465,3465,3465,3465,0
|
|
20230728,181000,697085090,3465,3465,3465,3465,0
|
|
20230728,180900,697085090,3465,3465,3465,3465,0
|
|
20230728,180800,697085090,3465,3465,3465,3465,0
|
|
20230728,180700,697085090,3465,3465,3465,3465,0
|
|
20230728,180600,697085090,3465,3465,3465,3465,0
|
|
20230728,180500,697085090,3465,3465,3465,3465,0
|
|
20230728,180400,697085090,3465,3465,3465,3465,0
|
|
20230728,180300,697085090,3465,3465,3465,3465,0
|
|
20230728,180200,697085090,3465,3465,3465,3465,0
|
|
20230728,180100,697085090,3465,3465,3465,3465,0
|
|
20230728,180000,697085090,3465,3465,3465,3465,0
|
|
20230728,175900,697085090,3465,3465,3465,3465,0
|
|
20230728,175800,697085090,3465,3465,3465,3465,0
|
|
20230728,175700,697085090,3465,3465,3465,3465,0
|
|
20230728,175600,697085090,3465,3465,3465,3465,0
|
|
20230728,175500,697085090,3465,3465,3465,3465,0
|
|
20230728,175400,697085090,3465,3465,3465,3465,0
|
|
20230728,175300,697085090,3465,3465,3465,3465,0
|
|
20230728,175200,697085090,3465,3465,3465,3465,0
|
|
20230728,175100,697085090,3465,3465,3465,3465,0
|
|
20230728,175000,697085090,3465,3465,3465,3465,0
|
|
20230728,174900,697085090,3465,3465,3465,3465,0
|
|
20230728,174800,697085090,3465,3465,3465,3465,3159
|
|
20230728,174700,697085090,3465,3465,3465,3465,0
|
|
20230728,174600,697085090,3465,3465,3465,3465,0
|
|
20230728,174500,697085090,3465,3465,3465,3465,0
|
|
20230728,174400,697085090,3465,3465,3465,3465,0
|
|
20230728,174300,697085090,3465,3465,3465,3465,0
|
|
20230728,174200,697085090,3465,3465,3465,3465,0
|
|
20230728,174100,697085090,3465,3465,3465,3465,0
|
|
20230728,174000,697085090,3465,3465,3465,3465,0
|
|
20230728,173900,697085090,3465,3465,3465,3465,0
|
|
20230728,173800,697085090,3465,3465,3465,3465,0
|
|
20230728,173700,697085090,3465,3465,3465,3465,0
|
|
20230728,173600,697085090,3465,3465,3465,3465,0
|
|
20230728,173500,697085090,3465,3465,3465,3465,0
|
|
20230728,173400,697085090,3465,3465,3465,3465,0
|
|
20230728,173300,697085090,3465,3465,3465,3465,0
|
|
20230728,173200,697085090,3465,3465,3465,3465,0
|
|
20230728,173100,697085090,3465,3465,3465,3465,0
|
|
20230728,173000,697085090,3465,3465,3465,3465,0
|
|
20230728,172900,697085090,3465,3465,3465,3465,0
|
|
20230728,172800,697085090,3465,3465,3465,3465,0
|
|
20230728,172700,697085090,3465,3465,3465,3465,0
|
|
20230728,172600,697085090,3465,3465,3465,3465,0
|
|
20230728,172500,697085090,3465,3465,3465,3465,0
|
|
20230728,172400,697085090,3465,3465,3465,3465,0
|
|
20230728,172300,697085090,3465,3465,3465,3465,0
|
|
20230728,172200,697085090,3465,3465,3465,3465,0
|
|
20230728,172100,697085090,3465,3465,3465,3465,0
|
|
20230728,172000,697085090,3465,3465,3465,3465,0
|
|
20230728,171900,697085090,3465,3465,3465,3465,0
|
|
20230728,171800,697085090,3465,3465,3465,3465,3159
|
|
20230728,171700,697085090,3465,3465,3465,3465,0
|
|
20230728,171600,697085090,3465,3465,3465,3465,0
|
|
20230728,171500,697085090,3465,3465,3465,3465,0
|
|
20230728,171400,697085090,3465,3465,3465,3465,0
|
|
20230728,171300,697085090,3465,3465,3465,3465,0
|
|
20230728,171200,697085090,3465,3465,3465,3465,0
|
|
20230728,171100,697085090,3465,3465,3465,3465,0
|
|
20230728,171000,697085090,3465,3465,3465,3465,0
|
|
20230728,170900,697085090,3465,3465,3465,3465,0
|
|
20230728,170800,697085090,3465,3465,3465,3465,0
|
|
20230728,170700,697085090,3465,3465,3465,3465,0
|
|
20230728,170600,697085090,3465,3465,3465,3465,0
|
|
20230728,170500,697085090,3465,3465,3465,3465,0
|
|
20230728,170400,697085090,3465,3465,3465,3465,0
|
|
20230728,170300,697085090,3465,3465,3465,3465,0
|
|
20230728,170200,697085090,3465,3465,3465,3465,0
|
|
20230728,170100,697085090,3465,3465,3465,3465,0
|
|
20230728,170000,697085090,3465,3465,3465,3465,0
|
|
20230728,165900,697085090,3465,3465,3465,3465,0
|
|
20230728,165800,697085090,3465,3465,3465,3465,0
|
|
20230728,165700,697085090,3465,3465,3465,3465,0
|
|
20230728,165600,697085090,3465,3465,3465,3465,0
|
|
20230728,165500,697085090,3465,3465,3465,3465,0
|
|
20230728,165400,697085090,3465,3465,3465,3465,0
|
|
20230728,165300,697085090,3465,3465,3465,3465,0
|
|
20230728,165200,697085090,3465,3465,3465,3465,0
|
|
20230728,165100,697085090,3465,3465,3465,3465,0
|
|
20230728,165000,697085090,3465,3465,3465,3465,0
|
|
20230728,164900,697085090,3465,3465,3465,3465,0
|
|
20230728,164800,697085090,3465,3465,3465,3465,3159
|
|
20230728,164700,697085090,3465,3465,3465,3465,0
|
|
20230728,164600,697085090,3465,3465,3465,3465,0
|
|
20230728,164500,697085090,3465,3465,3465,3465,0
|
|
20230728,164400,697085090,3465,3465,3465,3465,0
|
|
20230728,164300,697085090,3465,3465,3465,3465,0
|
|
20230728,164200,697085090,3465,3465,3465,3465,0
|
|
20230728,164100,697085090,3465,3465,3465,3465,0
|
|
20230728,164000,697085090,3465,3465,3465,3465,0
|
|
20230728,163900,697085090,3465,3465,3465,3465,0
|
|
20230728,163800,697085090,3465,3465,3465,3465,0
|
|
20230728,163700,697085090,3465,3465,3465,3465,0
|
|
20230728,163600,697085090,3465,3465,3465,3465,0
|
|
20230728,163500,697085090,3465,3465,3465,3465,0
|
|
20230728,163400,697085090,3465,3465,3465,3465,0
|
|
20230728,163300,697085090,3465,3465,3465,3465,0
|
|
20230728,163200,697085090,3465,3465,3465,3465,0
|
|
20230728,163100,697085090,3465,3465,3465,3465,0
|
|
20230728,163000,697085090,3465,3465,3465,3465,0
|
|
20230728,162900,697085090,3465,3465,3465,3465,0
|
|
20230728,162800,697085090,3465,3465,3465,3465,0
|
|
20230728,162700,697085090,3465,3465,3465,3465,0
|
|
20230728,162600,697085090,3465,3465,3465,3465,0
|
|
20230728,162500,697085090,3465,3465,3465,3465,0
|
|
20230728,162400,697085090,3465,3465,3465,3465,0
|
|
20230728,162300,697085090,3465,3465,3465,3465,0
|
|
20230728,162200,697085090,3465,3465,3465,3465,0
|
|
20230728,162100,697085090,3465,3465,3465,3465,0
|
|
20230728,162000,697085090,3465,3465,3465,3465,0
|
|
20230728,161900,697085090,3465,3465,3465,3465,0
|
|
20230728,161800,697085090,3465,3465,3465,3465,3159
|
|
20230728,161700,697085090,3465,3465,3465,3465,0
|
|
20230728,161600,697085090,3465,3465,3465,3465,0
|
|
20230728,161500,697085090,3465,3465,3465,3465,0
|
|
20230728,161400,697085090,3465,3465,3465,3465,0
|
|
20230728,161300,697085090,3465,3465,3465,3465,0
|
|
20230728,161200,697085090,3465,3465,3465,3465,0
|
|
20230728,161100,697085090,3465,3465,3465,3465,0
|
|
20230728,161000,697085090,3465,3465,3465,3465,0
|
|
20230728,160900,697085090,3465,3465,3465,3465,0
|
|
20230728,160800,697085090,3465,3465,3465,3465,0
|
|
20230728,160700,697085090,3465,3465,3465,3465,0
|
|
20230728,160600,697085090,3465,3465,3465,3465,0
|
|
20230728,160500,697085090,3465,3465,3465,3465,0
|
|
20230728,160400,697085090,3465,3465,3465,3465,0
|
|
20230728,160300,697085090,3465,3465,3465,3465,0
|
|
20230728,160200,697085090,3465,3465,3465,3465,0
|
|
20230728,160100,697085090,3465,3465,3465,3465,0
|
|
20230728,160000,697085090,3465,3465,3465,3465,0
|
|
20230728,155900,697085090,3465,3465,3465,3465,0
|
|
20230728,155800,697085090,3465,3465,3465,3465,0
|
|
20230728,155700,697085090,3465,3465,3465,3465,0
|
|
20230728,155600,697085090,3465,3465,3465,3465,0
|
|
20230728,155500,697085090,3465,3465,3465,3465,0
|
|
20230728,155400,697085090,3465,3465,3465,3465,0
|
|
20230728,155300,697085090,3465,3465,3465,3465,0
|
|
20230728,155200,697085090,3465,3465,3465,3465,0
|
|
20230728,155100,697085090,3465,3465,3465,3465,0
|
|
20230728,155000,697085090,3465,3465,3465,3465,0
|
|
20230728,154900,697085090,3465,3465,3465,3465,0
|
|
20230728,154800,697085090,3465,3465,3465,3465,3159
|
|
20230728,154700,697085090,3465,3465,3465,3465,0
|
|
20230728,154600,697085090,3465,3465,3465,3465,0
|
|
20230728,154500,697085090,3465,3465,3465,3465,0
|
|
20230728,154400,697085090,3465,3465,3465,3465,0
|
|
20230728,154300,697085090,3465,3465,3465,3465,0
|
|
20230728,154200,697085090,3465,3465,3465,3465,0
|
|
20230728,154100,697085090,3465,3465,3465,3465,0
|
|
20230728,154000,697085090,3465,3465,3465,3465,0
|
|
20230728,153900,697085090,3465,3465,3465,3465,0
|
|
20230728,153800,697085090,3465,3465,3465,3465,0
|
|
20230728,153700,697085090,3465,3465,3465,3465,0
|
|
20230728,153600,697085090,3465,3465,3465,3465,0
|
|
20230728,153500,697085090,3465,3465,3465,3465,0
|
|
20230728,153400,697085090,3465,3465,3465,3465,0
|
|
20230728,153300,697085090,3465,3465,3465,3465,0
|
|
20230728,153200,697085090,3465,3465,3465,3465,0
|
|
20230728,153100,697085090,3465,3465,3465,3465,0
|
|
20230728,153000,697085090,3465,3465,3465,3465,3159
|
|
20230728,152900,686139155,3465,3465,3465,3465,0
|
|
20230728,152800,686139155,3465,3465,3465,3465,0
|
|
20230728,152700,686139155,3465,3465,3465,3465,0
|
|
20230728,152600,686139155,3465,3465,3465,3465,0
|
|
20230728,152500,686139155,3465,3465,3465,3465,0
|
|
20230728,152400,686139155,3465,3465,3465,3465,0
|
|
20230728,152300,686139155,3465,3465,3465,3465,0
|
|
20230728,152200,686139155,3465,3465,3465,3465,0
|
|
20230728,152100,686139155,3465,3465,3465,3465,0
|
|
20230728,152000,686139155,3465,3465,3465,3465,0
|
|
20230728,151900,686139155,3465,3455,3465,3450,685
|
|
20230728,151800,683772630,3455,3470,3470,3455,356
|
|
20230728,151700,682539965,3470,3440,3470,3430,1885
|
|
20230728,151600,676024035,3430,3430,3430,3430,123
|
|
20230728,151500,675602145,3430,3455,3455,3430,4332
|
|
20230728,151400,660667820,3460,3460,3460,3460,50
|
|
20230728,151300,660494820,3450,3450,3450,3450,2209
|
|
20230728,151200,652873770,3465,3465,3465,3465,42
|
|
20230728,151100,652728240,3465,3450,3465,3440,2582
|
|
20230728,151000,643822625,3455,3450,3455,3450,207
|
|
20230728,150900,643108425,3450,3450,3455,3410,515
|
|
20230728,150800,641332395,3450,3540,3560,3405,11565
|
|
20230728,150700,600887495,3540,3505,3560,3485,5692
|
|
20230728,150600,580790415,3500,3500,3545,3455,8210
|
|
20230728,150500,552070235,3500,3475,3515,3450,8763
|
|
20230728,150400,521540650,3450,3460,3475,3415,5618
|
|
20230728,150300,502100990,3450,3405,3470,3405,14801
|
|
20230728,150200,451154995,3450,3345,3495,3345,16491
|
|
20230728,150100,394980420,3345,3340,3345,3340,168
|
|
20230728,150000,394418520,3330,3340,3340,3330,125
|
|
20230728,145900,394001340,3340,3330,3340,3330,19
|
|
20230728,145800,393938000,3320,3320,3320,3320,0
|
|
20230728,145700,393938000,3320,3320,3320,3320,0
|
|
20230728,145600,393938000,3320,3320,3320,3320,0
|
|
20230728,145500,393938000,3320,3320,3320,3320,137
|
|
20230728,145400,393483160,3320,3320,3320,3320,0
|
|
20230728,145300,393483160,3320,3320,3320,3320,0
|
|
20230728,145200,393483160,3320,3320,3320,3320,31
|
|
20230728,145100,393380240,3340,3340,3340,3340,15
|
|
20230728,145000,393330140,3345,3335,3345,3335,300
|
|
20230728,144900,392327230,3325,3325,3325,3325,0
|
|
20230728,144800,392327230,3325,3325,3325,3325,300
|
|
20230728,144700,391329730,3340,3340,3340,3340,0
|
|
20230728,144600,391329730,3340,3340,3340,3340,0
|
|
20230728,144500,391329730,3340,3335,3340,3335,150
|
|
20230728,144400,390828735,3320,3320,3320,3320,4
|
|
20230728,144300,390815455,3325,3325,3325,3325,0
|
|
20230728,144200,390815455,3325,3325,3325,3325,0
|
|
20230728,144100,390815455,3325,3325,3325,3325,11
|
|
20230728,144000,390778880,3325,3325,3325,3325,44
|
|
20230728,143900,390632580,3340,3340,3340,3340,0
|
|
20230728,143800,390632580,3340,3340,3340,3340,50
|
|
20230728,143700,390465580,3340,3340,3340,3340,0
|
|
20230728,143600,390465580,3340,3340,3340,3340,0
|
|
20230728,143500,390465580,3340,3340,3340,3340,0
|
|
20230728,143400,390465580,3340,3340,3340,3340,0
|
|
20230728,143300,390465580,3340,3340,3340,3340,0
|
|
20230728,143200,390465580,3340,3340,3340,3340,5
|
|
20230728,143100,390448880,3325,3325,3325,3325,30
|
|
20230728,143000,390349130,3320,3325,3325,3320,100
|
|
20230728,142900,390016920,3320,3320,3320,3320,0
|
|
20230728,142800,390016920,3320,3320,3320,3320,0
|
|
20230728,142700,390016920,3320,3320,3320,3320,0
|
|
20230728,142600,390016920,3320,3320,3320,3320,0
|
|
20230728,142500,390016920,3320,3320,3320,3320,0
|
|
20230728,142400,390016920,3320,3320,3320,3320,0
|
|
20230728,142300,390016920,3320,3320,3320,3320,0
|
|
20230728,142200,390016920,3320,3320,3320,3320,0
|
|
20230728,142100,390016920,3320,3320,3320,3320,0
|
|
20230728,142000,390016920,3320,3320,3320,3320,1
|
|
20230728,141900,390013600,3330,3330,3330,3330,100
|
|
20230728,141800,389680600,3330,3330,3330,3330,118
|
|
20230728,141700,389287660,3335,3335,3335,3335,0
|
|
20230728,141600,389287660,3335,3335,3335,3335,0
|
|
20230728,141500,389287660,3335,3335,3335,3335,0
|
|
20230728,141400,389287660,3335,3335,3335,3335,0
|
|
20230728,141300,389287660,3335,3335,3335,3335,0
|
|
20230728,141200,389287660,3335,3335,3335,3335,1
|
|
20230728,141100,389284325,3340,3335,3345,3335,50
|
|
20230728,141000,389117365,3315,3315,3315,3315,0
|
|
20230728,140900,389117365,3315,3315,3315,3315,0
|
|
20230728,140800,389117365,3315,3315,3315,3315,0
|
|
20230728,140700,389117365,3315,3315,3315,3315,0
|
|
20230728,140600,389117365,3315,3315,3315,3315,0
|
|
20230728,140500,389117365,3315,3315,3315,3315,0
|
|
20230728,140400,389117365,3315,3315,3315,3315,0
|
|
20230728,140300,389117365,3315,3315,3315,3315,0
|
|
20230728,140200,389117365,3315,3315,3315,3315,0
|
|
20230728,140100,389117365,3315,3315,3315,3315,0
|
|
20230728,140000,389117365,3315,3315,3315,3315,0
|
|
20230728,135900,389117365,3315,3315,3315,3315,0
|
|
20230728,135800,389117365,3315,3315,3315,3315,0
|
|
20230728,135700,389117365,3315,3315,3315,3315,0
|
|
20230728,135600,389117365,3315,3315,3315,3315,305
|
|
20230728,135500,388106290,3315,3315,3315,3315,0
|
|
20230728,135400,388106290,3315,3315,3315,3315,0
|
|
20230728,135300,388106290,3315,3315,3315,3315,0
|
|
20230728,135200,388106290,3315,3315,3315,3315,21
|
|
20230728,135100,388036675,3315,3315,3315,3315,0
|
|
20230728,135000,388036675,3315,3315,3315,3315,0
|
|
20230728,134900,388036675,3315,3315,3315,3315,0
|
|
20230728,134800,388036675,3315,3315,3315,3315,0
|
|
20230728,134700,388036675,3315,3315,3315,3315,0
|
|
20230728,134600,388036675,3315,3315,3315,3315,0
|
|
20230728,134500,388036675,3315,3315,3315,3315,0
|
|
20230728,134400,388036675,3315,3315,3315,3315,0
|
|
20230728,134300,388036675,3315,3315,3315,3315,46
|
|
20230728,134200,387884185,3315,3315,3315,3315,0
|
|
20230728,134100,387884185,3315,3315,3315,3315,0
|
|
20230728,134000,387884185,3315,3315,3315,3315,0
|
|
20230728,133900,387884185,3315,3320,3320,3315,597
|
|
20230728,133800,385904175,3330,3330,3330,3330,0
|
|
20230728,133700,385904175,3330,3330,3330,3330,0
|
|
20230728,133600,385904175,3330,3330,3330,3330,0
|
|
20230728,133500,385904175,3330,3330,3330,3330,10
|
|
20230728,133400,385870875,3325,3325,3325,3325,200
|
|
20230728,133300,385205875,3340,3340,3340,3340,1
|
|
20230728,133200,385202535,3340,3340,3340,3340,5
|
|
20230728,133100,385185835,3340,3340,3340,3340,0
|
|
20230728,133000,385185835,3340,3340,3340,3340,0
|
|
20230728,132900,385185835,3340,3340,3340,3340,0
|
|
20230728,132800,385185835,3340,3340,3340,3340,0
|
|
20230728,132700,385185835,3340,3335,3340,3335,15
|
|
20230728,132600,385135805,3335,3335,3335,3335,54
|
|
20230728,132500,384955715,3335,3335,3335,3335,580
|
|
20230728,132400,383021415,3330,3320,3330,3320,920
|
|
20230728,132300,379966815,3310,3310,3310,3310,0
|
|
20230728,132200,379966815,3310,3310,3310,3310,0
|
|
20230728,132100,379966815,3310,3310,3310,3310,0
|
|
20230728,132000,379966815,3310,3315,3315,3310,400
|
|
20230728,131900,378642805,3330,3330,3330,3330,0
|
|
20230728,131800,378642805,3330,3330,3330,3330,500
|
|
20230728,131700,376977805,3310,3310,3310,3310,0
|
|
20230728,131600,376977805,3310,3310,3310,3310,0
|
|
20230728,131500,376977805,3310,3310,3310,3310,0
|
|
20230728,131400,376977805,3310,3310,3310,3310,1
|
|
20230728,131300,376974495,3330,3330,3330,3330,0
|
|
20230728,131200,376974495,3330,3330,3330,3330,0
|
|
20230728,131100,376974495,3330,3330,3330,3330,10
|
|
20230728,131000,376941195,3310,3310,3310,3310,50
|
|
20230728,130900,376775695,3330,3330,3330,3330,0
|
|
20230728,130800,376775695,3330,3330,3330,3330,0
|
|
20230728,130700,376775695,3330,3325,3330,3310,910
|
|
20230728,130600,373751700,3330,3330,3330,3330,599
|
|
20230728,130500,371757030,3330,3330,3330,3330,0
|
|
20230728,130400,371757030,3330,3330,3330,3330,0
|
|
20230728,130300,371757030,3330,3330,3330,3330,0
|
|
20230728,130200,371757030,3330,3335,3335,3330,16
|
|
20230728,130100,371703735,3335,3330,3340,3330,839
|
|
20230728,130000,368904725,3335,3330,3335,3330,8
|
|
20230728,125900,368878070,3330,3330,3330,3330,306
|
|
20230728,125800,367859090,3330,3330,3330,3330,8
|
|
20230728,125700,367832450,3330,3330,3330,3330,0
|
|
20230728,125600,367832450,3330,3330,3330,3330,1
|
|
20230728,125500,367829120,3330,3330,3330,3330,434
|
|
20230728,125400,366383900,3330,3330,3330,3330,1
|
|
20230728,125300,366380570,3320,3320,3320,3320,0
|
|
20230728,125200,366380570,3320,3320,3320,3320,108
|
|
20230728,125100,366022010,3320,3320,3320,3320,10
|
|
20230728,125000,365988810,3330,3330,3330,3330,0
|
|
20230728,124900,365988810,3330,3330,3330,3330,0
|
|
20230728,124800,365988810,3330,3330,3330,3330,0
|
|
20230728,124700,365988810,3330,3330,3330,3330,0
|
|
20230728,124600,365988810,3330,3330,3330,3330,0
|
|
20230728,124500,365988810,3330,3315,3330,3315,15650
|
|
20230728,124400,313971770,3325,3325,3325,3325,0
|
|
20230728,124300,313971770,3325,3325,3325,3325,0
|
|
20230728,124200,313971770,3325,3325,3325,3325,0
|
|
20230728,124100,313971770,3325,3325,3325,3325,0
|
|
20230728,124000,313971770,3325,3325,3325,3325,0
|
|
20230728,123900,313971770,3325,3325,3325,3325,0
|
|
20230728,123800,313971770,3325,3325,3325,3325,18
|
|
20230728,123700,313911920,3325,3325,3325,3325,0
|
|
20230728,123600,313911920,3325,3325,3325,3325,0
|
|
20230728,123500,313911920,3325,3325,3325,3325,0
|
|
20230728,123400,313911920,3325,3325,3325,3325,0
|
|
20230728,123300,313911920,3325,3325,3325,3325,0
|
|
20230728,123200,313911920,3325,3325,3325,3325,303
|
|
20230728,123100,312904445,3325,3325,3325,3325,0
|
|
20230728,123000,312904445,3325,3325,3325,3325,0
|
|
20230728,122900,312904445,3325,3305,3325,3300,2100
|
|
20230728,122800,305950815,3300,3325,3325,3300,620
|
|
20230728,122700,303895815,3330,3330,3330,3330,0
|
|
20230728,122600,303895815,3330,3340,3340,3330,218
|
|
20230728,122500,303169135,3340,3340,3340,3340,45
|
|
20230728,122400,303018835,3340,3340,3340,3340,0
|
|
20230728,122300,303018835,3340,3340,3340,3340,0
|
|
20230728,122200,303018835,3340,3335,3340,3335,1001
|
|
20230728,122100,299676055,3330,3320,3330,3320,1283
|
|
20230728,122000,295409930,3300,3300,3300,3300,0
|
|
20230728,121900,295409930,3300,3300,3300,3300,0
|
|
20230728,121800,295409930,3300,3320,3320,3300,600
|
|
20230728,121700,293423640,3315,3315,3315,3315,0
|
|
20230728,121600,293423640,3315,3315,3315,3315,25
|
|
20230728,121500,293340765,3315,3315,3315,3315,0
|
|
20230728,121400,293340765,3315,3315,3315,3315,0
|
|
20230728,121300,293340765,3315,3315,3315,3315,100
|
|
20230728,121200,293009265,3315,3315,3315,3315,400
|
|
20230728,121100,291683265,3315,3315,3315,3315,10
|
|
20230728,121000,291650115,3315,3315,3315,3315,0
|
|
20230728,120900,291650115,3315,3315,3315,3315,15
|
|
20230728,120800,291600390,3315,3315,3315,3315,250
|
|
20230728,120700,290771640,3315,3315,3315,3315,22
|
|
20230728,120600,290698710,3295,3295,3295,3295,0
|
|
20230728,120500,290698710,3295,3295,3295,3295,30
|
|
20230728,120400,290599860,3295,3295,3295,3295,0
|
|
20230728,120300,290599860,3295,3300,3300,3295,1000
|
|
20230728,120200,287304810,3300,3300,3300,3300,0
|
|
20230728,120100,287304810,3300,3300,3300,3300,5
|
|
20230728,120000,287288310,3295,3295,3295,3295,52
|
|
20230728,115900,287116970,3295,3295,3295,3295,0
|
|
20230728,115800,287116970,3295,3295,3295,3295,51
|
|
20230728,115700,286948925,3295,3295,3295,3295,51
|
|
20230728,115600,286780880,3295,3295,3295,3295,0
|
|
20230728,115500,286780880,3295,3315,3320,3295,146
|
|
20230728,115400,286297500,3295,3315,3315,3295,53
|
|
20230728,115300,286122845,3300,3300,3315,3300,701
|
|
20230728,115200,283807295,3320,3320,3320,3320,0
|
|
20230728,115100,283807295,3320,3295,3320,3295,56
|
|
20230728,115000,283622655,3295,3295,3295,3295,52
|
|
20230728,114900,283451315,3295,3295,3295,3295,0
|
|
20230728,114800,283451315,3295,3295,3295,3295,51
|
|
20230728,114700,283283270,3295,3295,3295,3295,51
|
|
20230728,114600,283115225,3295,3295,3295,3295,52
|
|
20230728,114500,282943885,3320,3315,3320,3315,209
|
|
20230728,114400,282250745,3295,3315,3315,3295,53
|
|
20230728,114300,282076070,3295,3295,3295,3295,51
|
|
20230728,114200,281908025,3295,3295,3295,3295,0
|
|
20230728,114100,281908025,3295,3295,3295,3295,52
|
|
20230728,114000,281736685,3295,3295,3295,3295,51
|
|
20230728,113900,281568640,3300,3305,3305,3300,551
|
|
20230728,113800,279749795,3310,3310,3310,3310,0
|
|
20230728,113700,279749795,3310,3305,3310,3305,54
|
|
20230728,113600,279571310,3310,3310,3310,3310,49
|
|
20230728,113500,279409120,3310,3310,3310,3310,0
|
|
20230728,113400,279409120,3310,3310,3310,3310,51
|
|
20230728,113300,279240310,3325,3320,3325,3305,680
|
|
20230728,113200,276983125,3305,3305,3305,3305,52
|
|
20230728,113100,276811265,3305,3305,3305,3305,0
|
|
20230728,113000,276811265,3305,3305,3305,3300,1051
|
|
20230728,112900,273342700,3300,3315,3315,3300,71
|
|
20230728,112800,273108100,3315,3310,3315,3310,851
|
|
20230728,112700,270288790,3285,3285,3285,3285,52
|
|
20230728,112600,270117970,3310,3310,3310,3310,8
|
|
20230728,112500,270091490,3310,3310,3310,3310,51
|
|
20230728,112400,269922680,3310,3310,3310,3310,300
|
|
20230728,112300,268929680,3300,3300,3300,3300,52
|
|
20230728,112200,268758080,3300,3300,3300,3300,71
|
|
20230728,112100,268523780,3300,3300,3300,3300,0
|
|
20230728,112000,268523780,3300,3300,3300,3300,51
|
|
20230728,111900,268355480,3300,3300,3300,3300,52
|
|
20230728,111800,268183880,3300,3300,3300,3300,51
|
|
20230728,111700,268015580,3300,3300,3300,3300,200
|
|
20230728,111600,267355580,3290,3290,3290,3290,82
|
|
20230728,111500,267085800,3285,3285,3285,3285,52
|
|
20230728,111400,266914980,3280,3280,3280,3280,0
|
|
20230728,111300,266914980,3280,3280,3280,3280,51
|
|
20230728,111200,266747700,3290,3290,3290,3290,61
|
|
20230728,111100,266547010,3285,3285,3285,3285,52
|
|
20230728,111000,266376190,3280,3280,3280,3280,0
|
|
20230728,110900,266376190,3280,3280,3280,3280,51
|
|
20230728,110800,266208910,3280,3280,3280,3280,51
|
|
20230728,110700,266041630,3280,3280,3280,3280,0
|
|
20230728,110600,266041630,3280,3310,3310,3280,763
|
|
20230728,110500,263517660,3310,3310,3315,3310,1089
|
|
20230728,110400,259909070,3310,3300,3310,3300,982
|
|
20230728,110300,256663470,3300,3295,3300,3295,666
|
|
20230728,110200,254466410,3275,3275,3275,3275,51
|
|
20230728,110100,254299385,3275,3275,3275,3275,52
|
|
20230728,110000,254129085,3275,3275,3275,3275,51
|
|
20230728,105900,253962060,3275,3275,3275,3275,0
|
|
20230728,105800,253962060,3275,3275,3275,3275,51
|
|
20230728,105700,253795035,3275,3275,3275,3275,52
|
|
20230728,105600,253624735,3275,3275,3275,3275,0
|
|
20230728,105500,253624735,3275,3275,3275,3275,51
|
|
20230728,105400,253457710,3270,3270,3270,3270,76
|
|
20230728,105300,253209190,3275,3275,3275,3275,52
|
|
20230728,105200,253038890,3275,3275,3275,3275,0
|
|
20230728,105100,253038890,3275,3310,3310,3275,52
|
|
20230728,105000,252868555,3300,3300,3300,3300,92
|
|
20230728,104900,252564955,3295,3295,3295,3295,33
|
|
20230728,104800,252456220,3275,3275,3275,3270,17868
|
|
20230728,104700,193940165,3275,3270,3275,3270,84
|
|
20230728,104600,193665320,3290,3275,3295,3275,322
|
|
20230728,104500,192605455,3295,3295,3295,3295,6
|
|
20230728,104400,192585685,3300,3300,3300,3280,752
|
|
20230728,104300,190105125,3270,3270,3270,3270,52
|
|
20230728,104200,189935085,3305,3305,3305,3305,240
|
|
20230728,104100,189141885,3275,3275,3275,3275,51
|
|
20230728,104000,188974860,3315,3295,3315,3295,1190
|
|
20230728,103900,185035310,3295,3295,3295,3295,171
|
|
20230728,103800,184471865,3295,3295,3295,3295,69
|
|
20230728,103700,184244510,3270,3270,3270,3270,51
|
|
20230728,103600,184077740,3265,3265,3265,3265,52
|
|
20230728,103500,183907960,3275,3275,3275,3275,500
|
|
20230728,103400,182270460,3275,3275,3275,3275,51
|
|
20230728,103300,182103435,3275,3275,3275,3275,51
|
|
20230728,103200,181936410,3275,3275,3275,3275,52
|
|
20230728,103100,181766110,3310,3310,3310,3310,22
|
|
20230728,103000,181693290,3310,3280,3310,3280,71
|
|
20230728,102900,181458310,3305,3310,3310,3305,530
|
|
20230728,102800,179705160,3305,3305,3305,3305,11
|
|
20230728,102700,179668805,3280,3280,3280,3280,51
|
|
20230728,102600,179501525,3280,3280,3280,3280,52
|
|
20230728,102500,179330965,3280,3280,3280,3280,51
|
|
20230728,102400,179163685,3280,3280,3280,3280,0
|
|
20230728,102300,179163685,3280,3280,3280,3280,51
|
|
20230728,102200,178996405,3290,3290,3290,3290,52
|
|
20230728,102100,178825325,3305,3305,3305,3305,211
|
|
20230728,102000,178127970,3285,3285,3285,3285,51
|
|
20230728,101900,177960435,3280,3280,3280,3280,51
|
|
20230728,101800,177793155,3285,3285,3290,3285,111
|
|
20230728,101700,177428495,3325,3310,3325,3310,127
|
|
20230728,101600,177007250,3280,3280,3280,3280,51
|
|
20230728,101500,176839970,3275,3275,3275,3275,51
|
|
20230728,101400,176672945,3300,3300,3300,3300,0
|
|
20230728,101300,176672945,3300,3300,3300,3300,485
|
|
20230728,101200,175072445,3300,3290,3300,3290,161
|
|
20230728,101100,174542655,3260,3260,3260,3260,51
|
|
20230728,101000,174376395,3265,3265,3265,3265,0
|
|
20230728,100900,174376395,3265,3265,3265,3265,52
|
|
20230728,100800,174206615,3270,3270,3270,3270,51
|
|
20230728,100700,174039845,3280,3280,3285,3280,49
|
|
20230728,100600,173879120,3280,3280,3280,3280,13
|
|
20230728,100500,173836480,3290,3285,3290,3285,67
|
|
20230728,100400,173616310,3285,3285,3285,3285,51
|
|
20230728,100300,173448775,3290,3290,3290,3290,0
|
|
20230728,100200,173448775,3290,3280,3330,3280,412
|
|
20230728,100100,172087630,3275,3275,3275,3275,86
|
|
20230728,100000,171805980,3275,3260,3275,3260,78
|
|
20230728,095900,171551425,3270,3270,3270,3270,0
|
|
20230728,095800,171551425,3270,3270,3270,3270,25
|
|
20230728,095700,171469675,3280,3280,3280,3280,18
|
|
20230728,095600,171410635,3280,3280,3280,3280,283
|
|
20230728,095500,170482395,3270,3265,3270,3260,86
|
|
20230728,095400,170201375,3260,3260,3260,3260,51
|
|
20230728,095300,170035115,3255,3255,3255,3255,53
|
|
20230728,095200,169862600,3255,3255,3255,3255,50
|
|
20230728,095100,169699850,3255,3255,3255,3255,52
|
|
20230728,095000,169530590,3230,3290,3290,3230,1752
|
|
20230728,094900,163844220,3285,3275,3285,3275,7075
|
|
20230728,094800,140667835,3275,3275,3275,3275,91
|
|
20230728,094700,140369810,3270,3270,3275,3270,76
|
|
20230728,094600,140121240,3275,3285,3285,3275,383
|
|
20230728,094500,138864690,3285,3285,3285,3285,0
|
|
20230728,094400,138864690,3285,3285,3285,3285,53
|
|
20230728,094300,138690585,3285,3285,3285,3285,52
|
|
20230728,094200,138519765,3290,3290,3290,3290,0
|
|
20230728,094100,138519765,3290,3285,3290,3285,151
|
|
20230728,094000,138023230,3285,3285,3285,3285,51
|
|
20230728,093900,137855695,3290,3290,3290,3290,52
|
|
20230728,093800,137684615,3290,3290,3290,3290,38
|
|
20230728,093700,137559595,3290,3300,3300,3290,35
|
|
20230728,093600,137444425,3300,3290,3300,3290,53
|
|
20230728,093500,137270035,3295,3290,3295,3290,116
|
|
20230728,093400,136887895,3295,3310,3310,3295,54
|
|
20230728,093300,136709890,3315,3305,3315,3295,1758
|
|
20230728,093200,130901700,3305,3305,3305,3305,114
|
|
20230728,093100,130524930,3320,3320,3320,3305,4
|
|
20230728,093000,130511665,3305,3305,3305,3305,52
|
|
20230728,092900,130339805,3310,3305,3310,3305,152
|
|
20230728,092800,129836940,3305,3305,3305,3305,0
|
|
20230728,092700,129836940,3305,3310,3310,3305,552
|
|
20230728,092600,128010075,3310,3310,3310,3310,52
|
|
20230728,092500,127837955,3315,3315,3315,3315,651
|
|
20230728,092400,125679890,3310,3310,3310,3310,1
|
|
20230728,092300,125676580,3315,3335,3340,3315,729
|
|
20230728,092200,123257745,3320,3320,3320,3320,1052
|
|
20230728,092100,119765105,3325,3325,3325,3325,100
|
|
20230728,092000,119432605,3325,3335,3335,3325,197
|
|
20230728,091900,118776795,3335,3345,3345,3335,47
|
|
20230728,091800,118620040,3350,3335,3350,3335,1351
|
|
20230728,091700,114096455,3350,3355,3355,3350,680
|
|
20230728,091600,111818055,3350,3320,3350,3320,124
|
|
20230728,091500,111404405,3325,3315,3325,3305,1304
|
|
20230728,091400,107083595,3315,3280,3315,3280,4546
|
|
20230728,091300,92040560,3270,3275,3275,3270,67
|
|
20230728,091200,91821390,3265,3265,3265,3265,52
|
|
20230728,091100,91651610,3260,3260,3260,3260,81
|
|
20230728,091000,91387550,3260,3260,3260,3260,50
|
|
20230728,090900,91224550,3255,3255,3255,3255,51
|
|
20230728,090800,91058545,3255,3255,3255,3255,92
|
|
20230728,090700,90759085,3250,3255,3255,3250,2046
|
|
20230728,090600,84103140,3270,3245,3270,3235,260
|
|
20230728,090500,83257185,3235,3240,3245,3235,2951
|
|
20230728,090400,73691200,3240,3235,3240,3235,266
|
|
20230728,090300,72829620,3230,3230,3230,3230,0
|
|
20230728,090200,72829620,3230,3225,3250,3225,310
|
|
20230728,090100,71823340,3220,3220,3220,3220,51
|
|
20230728,090000,71659120,3205,3265,3265,3200,19781
|