602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185900,615518455,3315,3315,3315,3315,1312
|
|
20230728,185800,615518455,3315,3315,3315,3315,0
|
|
20230728,185700,615518455,3315,3315,3315,3315,0
|
|
20230728,185600,615518455,3315,3315,3315,3315,0
|
|
20230728,185500,615518455,3315,3315,3315,3315,0
|
|
20230728,185400,615518455,3315,3315,3315,3315,0
|
|
20230728,185300,615518455,3315,3315,3315,3315,0
|
|
20230728,185200,615518455,3315,3315,3315,3315,0
|
|
20230728,185100,615518455,3315,3315,3315,3315,0
|
|
20230728,185000,615518455,3315,3315,3315,3315,0
|
|
20230728,184900,615518455,3315,3315,3315,3315,0
|
|
20230728,184800,615518455,3315,3315,3315,3315,0
|
|
20230728,184700,615518455,3315,3315,3315,3315,0
|
|
20230728,184600,615518455,3315,3315,3315,3315,0
|
|
20230728,184500,615518455,3315,3315,3315,3315,0
|
|
20230728,184400,615518455,3315,3315,3315,3315,0
|
|
20230728,184300,615518455,3315,3315,3315,3315,0
|
|
20230728,184200,615518455,3315,3315,3315,3315,0
|
|
20230728,184100,615518455,3315,3315,3315,3315,0
|
|
20230728,184000,615518455,3315,3315,3315,3315,0
|
|
20230728,183900,615518455,3315,3315,3315,3315,0
|
|
20230728,183800,615518455,3315,3315,3315,3315,0
|
|
20230728,183700,615518455,3315,3315,3315,3315,0
|
|
20230728,183600,615518455,3315,3315,3315,3315,0
|
|
20230728,183500,615518455,3315,3315,3315,3315,0
|
|
20230728,183400,615518455,3315,3315,3315,3315,0
|
|
20230728,183300,615518455,3315,3315,3315,3315,0
|
|
20230728,183200,615518455,3315,3315,3315,3315,0
|
|
20230728,183100,615518455,3315,3315,3315,3315,0
|
|
20230728,183000,615518455,3315,3315,3315,3315,0
|
|
20230728,182900,615518455,3315,3315,3315,3315,1312
|
|
20230728,182800,615518455,3315,3315,3315,3315,0
|
|
20230728,182700,615518455,3315,3315,3315,3315,0
|
|
20230728,182600,615518455,3315,3315,3315,3315,0
|
|
20230728,182500,615518455,3315,3315,3315,3315,0
|
|
20230728,182400,615518455,3315,3315,3315,3315,0
|
|
20230728,182300,615518455,3315,3315,3315,3315,0
|
|
20230728,182200,615518455,3315,3315,3315,3315,0
|
|
20230728,182100,615518455,3315,3315,3315,3315,0
|
|
20230728,182000,615518455,3315,3315,3315,3315,0
|
|
20230728,181900,615518455,3315,3315,3315,3315,0
|
|
20230728,181800,615518455,3315,3315,3315,3315,0
|
|
20230728,181700,615518455,3315,3315,3315,3315,0
|
|
20230728,181600,615518455,3315,3315,3315,3315,0
|
|
20230728,181500,615518455,3315,3315,3315,3315,0
|
|
20230728,181400,615518455,3315,3315,3315,3315,0
|
|
20230728,181300,615518455,3315,3315,3315,3315,0
|
|
20230728,181200,615518455,3315,3315,3315,3315,0
|
|
20230728,181100,615518455,3315,3315,3315,3315,0
|
|
20230728,181000,615518455,3315,3315,3315,3315,0
|
|
20230728,180900,615518455,3315,3315,3315,3315,0
|
|
20230728,180800,615518455,3315,3315,3315,3315,0
|
|
20230728,180700,615518455,3315,3315,3315,3315,0
|
|
20230728,180600,615518455,3315,3315,3315,3315,0
|
|
20230728,180500,615518455,3315,3315,3315,3315,0
|
|
20230728,180400,615518455,3315,3315,3315,3315,0
|
|
20230728,180300,615518455,3315,3315,3315,3315,0
|
|
20230728,180200,615518455,3315,3315,3315,3315,0
|
|
20230728,180100,615518455,3315,3315,3315,3315,0
|
|
20230728,180000,615518455,3315,3315,3315,3315,0
|
|
20230728,175900,615518455,3315,3315,3315,3315,1312
|
|
20230728,175800,615518455,3315,3315,3315,3315,0
|
|
20230728,175700,615518455,3315,3315,3315,3315,0
|
|
20230728,175600,615518455,3315,3315,3315,3315,0
|
|
20230728,175500,615518455,3315,3315,3315,3315,0
|
|
20230728,175400,615518455,3315,3315,3315,3315,0
|
|
20230728,175300,615518455,3315,3315,3315,3315,0
|
|
20230728,175200,615518455,3315,3315,3315,3315,0
|
|
20230728,175100,615518455,3315,3315,3315,3315,0
|
|
20230728,175000,615518455,3315,3315,3315,3315,0
|
|
20230728,174900,615518455,3315,3315,3315,3315,0
|
|
20230728,174800,615518455,3315,3315,3315,3315,0
|
|
20230728,174700,615518455,3315,3315,3315,3315,0
|
|
20230728,174600,615518455,3315,3315,3315,3315,0
|
|
20230728,174500,615518455,3315,3315,3315,3315,0
|
|
20230728,174400,615518455,3315,3315,3315,3315,0
|
|
20230728,174300,615518455,3315,3315,3315,3315,0
|
|
20230728,174200,615518455,3315,3315,3315,3315,0
|
|
20230728,174100,615518455,3315,3315,3315,3315,0
|
|
20230728,174000,615518455,3315,3315,3315,3315,0
|
|
20230728,173900,615518455,3315,3315,3315,3315,0
|
|
20230728,173800,615518455,3315,3315,3315,3315,0
|
|
20230728,173700,615518455,3315,3315,3315,3315,0
|
|
20230728,173600,615518455,3315,3315,3315,3315,0
|
|
20230728,173500,615518455,3315,3315,3315,3315,0
|
|
20230728,173400,615518455,3315,3315,3315,3315,0
|
|
20230728,173300,615518455,3315,3315,3315,3315,0
|
|
20230728,173200,615518455,3315,3315,3315,3315,0
|
|
20230728,173100,615518455,3315,3315,3315,3315,0
|
|
20230728,173000,615518455,3315,3315,3315,3315,0
|
|
20230728,172900,615518455,3315,3315,3315,3315,1312
|
|
20230728,172800,615518455,3315,3315,3315,3315,0
|
|
20230728,172700,615518455,3315,3315,3315,3315,0
|
|
20230728,172600,615518455,3315,3315,3315,3315,0
|
|
20230728,172500,615518455,3315,3315,3315,3315,0
|
|
20230728,172400,615518455,3315,3315,3315,3315,0
|
|
20230728,172300,615518455,3315,3315,3315,3315,0
|
|
20230728,172200,615518455,3315,3315,3315,3315,0
|
|
20230728,172100,615518455,3315,3315,3315,3315,0
|
|
20230728,172000,615518455,3315,3315,3315,3315,0
|
|
20230728,171900,615518455,3315,3315,3315,3315,0
|
|
20230728,171800,615518455,3315,3315,3315,3315,0
|
|
20230728,171700,615518455,3315,3315,3315,3315,0
|
|
20230728,171600,615518455,3315,3315,3315,3315,0
|
|
20230728,171500,615518455,3315,3315,3315,3315,0
|
|
20230728,171400,615518455,3315,3315,3315,3315,0
|
|
20230728,171300,615518455,3315,3315,3315,3315,0
|
|
20230728,171200,615518455,3315,3315,3315,3315,0
|
|
20230728,171100,615518455,3315,3315,3315,3315,0
|
|
20230728,171000,615518455,3315,3315,3315,3315,0
|
|
20230728,170900,615518455,3315,3315,3315,3315,0
|
|
20230728,170800,615518455,3315,3315,3315,3315,0
|
|
20230728,170700,615518455,3315,3315,3315,3315,0
|
|
20230728,170600,615518455,3315,3315,3315,3315,0
|
|
20230728,170500,615518455,3315,3315,3315,3315,0
|
|
20230728,170400,615518455,3315,3315,3315,3315,0
|
|
20230728,170300,615518455,3315,3315,3315,3315,0
|
|
20230728,170200,615518455,3315,3315,3315,3315,0
|
|
20230728,170100,615518455,3315,3315,3315,3315,0
|
|
20230728,170000,615518455,3315,3315,3315,3315,0
|
|
20230728,165900,615518455,3315,3315,3315,3315,1312
|
|
20230728,165800,615518455,3315,3315,3315,3315,0
|
|
20230728,165700,615518455,3315,3315,3315,3315,0
|
|
20230728,165600,615518455,3315,3315,3315,3315,0
|
|
20230728,165500,615518455,3315,3315,3315,3315,0
|
|
20230728,165400,615518455,3315,3315,3315,3315,0
|
|
20230728,165300,615518455,3315,3315,3315,3315,0
|
|
20230728,165200,615518455,3315,3315,3315,3315,0
|
|
20230728,165100,615518455,3315,3315,3315,3315,0
|
|
20230728,165000,615518455,3315,3315,3315,3315,0
|
|
20230728,164900,615518455,3315,3315,3315,3315,0
|
|
20230728,164800,615518455,3315,3315,3315,3315,0
|
|
20230728,164700,615518455,3315,3315,3315,3315,0
|
|
20230728,164600,615518455,3315,3315,3315,3315,0
|
|
20230728,164500,615518455,3315,3315,3315,3315,0
|
|
20230728,164400,615518455,3315,3315,3315,3315,0
|
|
20230728,164300,615518455,3315,3315,3315,3315,0
|
|
20230728,164200,615518455,3315,3315,3315,3315,0
|
|
20230728,164100,615518455,3315,3315,3315,3315,0
|
|
20230728,164000,615518455,3315,3315,3315,3315,0
|
|
20230728,163900,615518455,3315,3315,3315,3315,0
|
|
20230728,163800,615518455,3315,3315,3315,3315,0
|
|
20230728,163700,615518455,3315,3315,3315,3315,0
|
|
20230728,163600,615518455,3315,3315,3315,3315,0
|
|
20230728,163500,615518455,3315,3315,3315,3315,0
|
|
20230728,163400,615518455,3315,3315,3315,3315,0
|
|
20230728,163300,615518455,3315,3315,3315,3315,0
|
|
20230728,163200,615518455,3315,3315,3315,3315,0
|
|
20230728,163100,615518455,3315,3315,3315,3315,0
|
|
20230728,163000,615518455,3315,3315,3315,3315,0
|
|
20230728,162900,615518455,3315,3315,3315,3315,1312
|
|
20230728,162800,615518455,3315,3315,3315,3315,0
|
|
20230728,162700,615518455,3315,3315,3315,3315,0
|
|
20230728,162600,615518455,3315,3315,3315,3315,0
|
|
20230728,162500,615518455,3315,3315,3315,3315,0
|
|
20230728,162400,615518455,3315,3315,3315,3315,0
|
|
20230728,162300,615518455,3315,3315,3315,3315,0
|
|
20230728,162200,615518455,3315,3315,3315,3315,0
|
|
20230728,162100,615518455,3315,3315,3315,3315,0
|
|
20230728,162000,615518455,3315,3315,3315,3315,0
|
|
20230728,161900,615518455,3315,3315,3315,3315,0
|
|
20230728,161800,615518455,3315,3315,3315,3315,0
|
|
20230728,161700,615518455,3315,3315,3315,3315,0
|
|
20230728,161600,615518455,3315,3315,3315,3315,0
|
|
20230728,161500,615518455,3315,3315,3315,3315,0
|
|
20230728,161400,615518455,3315,3315,3315,3315,0
|
|
20230728,161300,615518455,3315,3315,3315,3315,0
|
|
20230728,161200,615518455,3315,3315,3315,3315,0
|
|
20230728,161100,615518455,3315,3315,3315,3315,0
|
|
20230728,161000,615518455,3315,3315,3315,3315,0
|
|
20230728,160900,615518455,3315,3315,3315,3315,0
|
|
20230728,160800,615518455,3315,3315,3315,3315,0
|
|
20230728,160700,615518455,3315,3315,3315,3315,0
|
|
20230728,160600,615518455,3315,3315,3315,3315,0
|
|
20230728,160500,615518455,3315,3315,3315,3315,0
|
|
20230728,160400,615518455,3315,3315,3315,3315,0
|
|
20230728,160300,615518455,3315,3315,3315,3315,0
|
|
20230728,160200,615518455,3315,3315,3315,3315,0
|
|
20230728,160100,615518455,3315,3315,3315,3315,0
|
|
20230728,160000,615518455,3315,3315,3315,3315,0
|
|
20230728,155900,615518455,3315,3315,3315,3315,1312
|
|
20230728,155800,615518455,3315,3315,3315,3315,0
|
|
20230728,155700,615518455,3315,3315,3315,3315,0
|
|
20230728,155600,615518455,3315,3315,3315,3315,0
|
|
20230728,155500,615518455,3315,3315,3315,3315,0
|
|
20230728,155400,615518455,3315,3315,3315,3315,0
|
|
20230728,155300,615518455,3315,3315,3315,3315,0
|
|
20230728,155200,615518455,3315,3315,3315,3315,0
|
|
20230728,155100,615518455,3315,3315,3315,3315,0
|
|
20230728,155000,615518455,3315,3315,3315,3315,0
|
|
20230728,154900,615518455,3315,3315,3315,3315,0
|
|
20230728,154800,615518455,3315,3315,3315,3315,0
|
|
20230728,154700,615518455,3315,3315,3315,3315,0
|
|
20230728,154600,615518455,3315,3315,3315,3315,0
|
|
20230728,154500,615518455,3315,3315,3315,3315,0
|
|
20230728,154400,615518455,3315,3315,3315,3315,0
|
|
20230728,154300,615518455,3315,3315,3315,3315,0
|
|
20230728,154200,615518455,3315,3315,3315,3315,0
|
|
20230728,154100,615518455,3315,3315,3315,3315,0
|
|
20230728,154000,615518455,3315,3315,3315,3315,0
|
|
20230728,153900,615518455,3315,3315,3315,3315,0
|
|
20230728,153800,615518455,3315,3315,3315,3315,0
|
|
20230728,153700,615518455,3315,3315,3315,3315,0
|
|
20230728,153600,615518455,3315,3315,3315,3315,0
|
|
20230728,153500,615518455,3315,3315,3315,3315,0
|
|
20230728,153400,615518455,3315,3315,3315,3315,0
|
|
20230728,153300,615518455,3315,3315,3315,3315,0
|
|
20230728,153200,615518455,3315,3315,3315,3315,0
|
|
20230728,153100,615518455,3315,3315,3315,3315,0
|
|
20230728,153000,615518455,3315,3315,3315,3315,1312
|
|
20230728,152900,611169175,3310,3310,3310,3310,0
|
|
20230728,152800,611169175,3310,3310,3310,3310,0
|
|
20230728,152700,611169175,3310,3310,3310,3310,0
|
|
20230728,152600,611169175,3310,3310,3310,3310,0
|
|
20230728,152500,611169175,3310,3310,3310,3310,0
|
|
20230728,152400,611169175,3310,3310,3310,3310,0
|
|
20230728,152300,611169175,3310,3310,3310,3310,0
|
|
20230728,152200,611169175,3310,3310,3310,3310,0
|
|
20230728,152100,611169175,3310,3310,3310,3310,0
|
|
20230728,152000,611169175,3310,3310,3310,3310,0
|
|
20230728,151900,611169175,3310,3310,3310,3310,43
|
|
20230728,151800,611026845,3310,3310,3310,3310,522
|
|
20230728,151700,609299025,3305,3310,3310,3305,72
|
|
20230728,151600,609060955,3305,3305,3305,3305,4
|
|
20230728,151500,609047735,3310,3310,3310,3310,30
|
|
20230728,151400,608948435,3310,3310,3310,3310,0
|
|
20230728,151300,608948435,3310,3310,3310,3310,0
|
|
20230728,151200,608948435,3310,3310,3310,3310,2
|
|
20230728,151100,608941815,3305,3305,3305,3305,500
|
|
20230728,151000,607289315,3305,3305,3305,3305,1005
|
|
20230728,150900,603967790,3300,3300,3300,3300,0
|
|
20230728,150800,603967790,3300,3300,3300,3300,30
|
|
20230728,150700,603868790,3305,3310,3310,3305,578
|
|
20230728,150600,601958490,3305,3305,3305,3305,0
|
|
20230728,150500,601958490,3305,3305,3305,3305,60
|
|
20230728,150400,601760190,3310,3310,3310,3310,5
|
|
20230728,150300,601743640,3310,3310,3310,3310,3
|
|
20230728,150200,601733710,3310,3305,3310,3305,352
|
|
20230728,150100,600570090,3310,3310,3310,3310,0
|
|
20230728,150000,600570090,3310,3310,3310,3310,0
|
|
20230728,145900,600570090,3310,3310,3310,3310,0
|
|
20230728,145800,600570090,3310,3305,3310,3305,12
|
|
20230728,145700,600530420,3305,3310,3310,3305,65
|
|
20230728,145600,600315445,3310,3310,3310,3310,0
|
|
20230728,145500,600315445,3310,3310,3310,3310,56
|
|
20230728,145400,600130085,3310,3310,3310,3310,11
|
|
20230728,145300,600093675,3310,3310,3310,3310,189
|
|
20230728,145200,599468085,3310,3310,3310,3310,80
|
|
20230728,145100,599203285,3310,3310,3310,3310,32
|
|
20230728,145000,599097365,3305,3305,3305,3305,0
|
|
20230728,144900,599097365,3305,3305,3305,3305,10
|
|
20230728,144800,599064315,3310,3310,3310,3310,0
|
|
20230728,144700,599064315,3310,3310,3310,3310,0
|
|
20230728,144600,599064315,3310,3310,3310,3310,0
|
|
20230728,144500,599064315,3310,3310,3310,3310,15
|
|
20230728,144400,599014665,3310,3310,3310,3310,5
|
|
20230728,144300,598998115,3310,3305,3310,3305,653
|
|
20230728,144200,596839940,3300,3300,3300,3300,103
|
|
20230728,144100,596500040,3305,3305,3305,3305,1
|
|
20230728,144000,596496735,3305,3305,3305,3305,0
|
|
20230728,143900,596496735,3305,3305,3305,3305,0
|
|
20230728,143800,596496735,3305,3305,3305,3305,0
|
|
20230728,143700,596496735,3305,3305,3305,3305,11
|
|
20230728,143600,596460380,3305,3305,3305,3305,2
|
|
20230728,143500,596453770,3295,3295,3295,3295,1845
|
|
20230728,143400,590374495,3295,3295,3295,3295,5
|
|
20230728,143300,590358020,3295,3295,3295,3295,590
|
|
20230728,143200,588413970,3295,3290,3295,3290,4571
|
|
20230728,143100,573352575,3290,3290,3290,3290,200
|
|
20230728,143000,572694575,3285,3295,3295,3285,5089
|
|
20230728,142900,555959245,3295,3295,3295,3295,0
|
|
20230728,142800,555959245,3295,3305,3305,3295,4168
|
|
20230728,142700,542212865,3310,3310,3310,3310,0
|
|
20230728,142600,542212865,3310,3310,3310,3310,41
|
|
20230728,142500,542077155,3310,3310,3310,3310,2
|
|
20230728,142400,542070535,3305,3305,3305,3305,0
|
|
20230728,142300,542070535,3305,3305,3305,3305,102
|
|
20230728,142200,541733425,3305,3305,3305,3305,103
|
|
20230728,142100,541393010,3310,3310,3310,3310,0
|
|
20230728,142000,541393010,3310,3310,3310,3310,168
|
|
20230728,141900,540836930,3310,3310,3310,3310,0
|
|
20230728,141800,540836930,3310,3310,3310,3310,9
|
|
20230728,141700,540807140,3310,3310,3310,3310,2
|
|
20230728,141600,540800520,3305,3305,3305,3305,0
|
|
20230728,141500,540800520,3305,3305,3305,3305,0
|
|
20230728,141400,540800520,3305,3305,3305,3305,304
|
|
20230728,141300,539795800,3305,3305,3305,3305,0
|
|
20230728,141200,539795800,3305,3305,3305,3305,0
|
|
20230728,141100,539795800,3305,3305,3305,3305,100
|
|
20230728,141000,539465300,3300,3300,3300,3300,0
|
|
20230728,140900,539465300,3300,3300,3300,3300,0
|
|
20230728,140800,539465300,3300,3300,3300,3300,1
|
|
20230728,140700,539462000,3305,3305,3305,3305,16
|
|
20230728,140600,539409120,3300,3300,3300,3300,0
|
|
20230728,140500,539409120,3300,3300,3300,3300,0
|
|
20230728,140400,539409120,3300,3300,3300,3300,0
|
|
20230728,140300,539409120,3300,3300,3300,3300,100
|
|
20230728,140200,539079120,3305,3305,3305,3305,12
|
|
20230728,140100,539039460,3305,3300,3305,3300,151
|
|
20230728,140000,538541155,3300,3300,3300,3300,25
|
|
20230728,135900,538458655,3300,3300,3300,3300,100
|
|
20230728,135800,538128655,3300,3300,3300,3300,0
|
|
20230728,135700,538128655,3300,3300,3300,3300,100
|
|
20230728,135600,537798655,3300,3300,3300,3300,1
|
|
20230728,135500,537795355,3295,3295,3295,3295,0
|
|
20230728,135400,537795355,3295,3295,3295,3295,0
|
|
20230728,135300,537795355,3295,3295,3295,3295,800
|
|
20230728,135200,535159355,3295,3300,3300,3295,10000
|
|
20230728,135100,502209095,3300,3300,3300,3300,0
|
|
20230728,135000,502209095,3300,3300,3300,3300,340
|
|
20230728,134900,501087095,3300,3300,3300,3300,200
|
|
20230728,134800,500427095,3300,3305,3305,3300,500
|
|
20230728,134700,498776955,3310,3310,3310,3310,2
|
|
20230728,134600,498770335,3305,3305,3305,3305,0
|
|
20230728,134500,498770335,3305,3305,3305,3305,300
|
|
20230728,134400,497778835,3305,3305,3305,3305,1
|
|
20230728,134300,497775530,3300,3300,3300,3300,0
|
|
20230728,134200,497775530,3300,3300,3300,3300,0
|
|
20230728,134100,497775530,3300,3300,3300,3300,0
|
|
20230728,134000,497775530,3300,3300,3300,3300,180
|
|
20230728,133900,497181530,3300,3300,3300,3300,222
|
|
20230728,133800,496448930,3300,3300,3300,3300,0
|
|
20230728,133700,496448930,3300,3300,3300,3300,48
|
|
20230728,133600,496290530,3305,3305,3305,3305,2
|
|
20230728,133500,496283920,3300,3300,3300,3300,170
|
|
20230728,133400,495722920,3295,3295,3295,3295,0
|
|
20230728,133300,495722920,3295,3300,3300,3295,320
|
|
20230728,133200,494668515,3295,3300,3300,3295,1540
|
|
20230728,133100,489592260,3300,3300,3300,3300,150
|
|
20230728,133000,489097260,3300,3300,3300,3300,914
|
|
20230728,132900,486081060,3300,3300,3300,3300,166
|
|
20230728,132800,485533260,3300,3300,3300,3300,400
|
|
20230728,132700,484213260,3305,3305,3305,3305,12
|
|
20230728,132600,484173600,3300,3305,3305,3300,131
|
|
20230728,132500,483741295,3305,3305,3305,3305,1
|
|
20230728,132400,483737990,3300,3305,3305,3300,31
|
|
20230728,132300,483635685,3300,3300,3300,3300,0
|
|
20230728,132200,483635685,3300,3305,3305,3300,3401
|
|
20230728,132100,472412380,3305,3305,3305,3305,1
|
|
20230728,132000,472409075,3305,3305,3305,3305,0
|
|
20230728,131900,472409075,3305,3305,3305,3305,110
|
|
20230728,131800,472045525,3310,3310,3310,3310,1
|
|
20230728,131700,472042215,3305,3305,3305,3305,0
|
|
20230728,131600,472042215,3305,3305,3305,3305,0
|
|
20230728,131500,472042215,3305,3305,3305,3305,0
|
|
20230728,131400,472042215,3305,3305,3305,3305,0
|
|
20230728,131300,472042215,3305,3305,3305,3305,3300
|
|
20230728,131200,461135715,3310,3310,3310,3310,28
|
|
20230728,131100,461043035,3310,3310,3310,3310,155
|
|
20230728,131000,460529985,3310,3310,3310,3310,1600
|
|
20230728,130900,455233985,3315,3315,3315,3315,0
|
|
20230728,130800,455233985,3315,3315,3315,3315,19
|
|
20230728,130700,455171000,3315,3315,3315,3315,1
|
|
20230728,130600,455167685,3315,3315,3315,3315,0
|
|
20230728,130500,455167685,3315,3315,3315,3315,2
|
|
20230728,130400,455161055,3310,3310,3310,3310,0
|
|
20230728,130300,455161055,3310,3310,3310,3310,1
|
|
20230728,130200,455157745,3310,3310,3310,3310,0
|
|
20230728,130100,455157745,3310,3310,3310,3310,0
|
|
20230728,130000,455157745,3310,3315,3315,3310,250
|
|
20230728,125900,454329795,3305,3305,3305,3305,0
|
|
20230728,125800,454329795,3305,3305,3305,3305,0
|
|
20230728,125700,454329795,3305,3305,3305,3305,0
|
|
20230728,125600,454329795,3305,3305,3305,3305,0
|
|
20230728,125500,454329795,3305,3305,3305,3305,0
|
|
20230728,125400,454329795,3305,3310,3310,3305,1000
|
|
20230728,125300,451024770,3320,3320,3320,3320,2
|
|
20230728,125200,451018130,3315,3305,3315,3305,206
|
|
20230728,125100,450335300,3305,3305,3305,3305,1000
|
|
20230728,125000,447030300,3320,3310,3320,3305,5005
|
|
20230728,124900,430487900,3320,3320,3320,3320,2
|
|
20230728,124800,430481260,3310,3320,3320,3310,180
|
|
20230728,124700,429885160,3320,3310,3320,3310,2311
|
|
20230728,124600,422235640,3325,3325,3325,3325,2
|
|
20230728,124500,422228990,3310,3310,3310,3310,0
|
|
20230728,124400,422228990,3310,3310,3310,3310,1750
|
|
20230728,124300,416436490,3325,3315,3325,3310,10030
|
|
20230728,124200,383235605,3320,3320,3320,3320,0
|
|
20230728,124100,383235605,3320,3320,3320,3320,202
|
|
20230728,124000,382564965,3315,3310,3315,3310,1344
|
|
20230728,123900,378111800,3315,3315,3315,3315,0
|
|
20230728,123800,378111800,3315,3315,3315,3315,95
|
|
20230728,123700,377796875,3315,3315,3315,3315,0
|
|
20230728,123600,377796875,3315,3315,3315,3315,1
|
|
20230728,123500,377793560,3320,3320,3320,3320,0
|
|
20230728,123400,377793560,3320,3320,3320,3320,3
|
|
20230728,123300,377783600,3320,3320,3320,3320,2
|
|
20230728,123200,377776960,3305,3305,3305,3305,0
|
|
20230728,123100,377776960,3305,3305,3305,3305,0
|
|
20230728,123000,377776960,3305,3305,3305,3305,0
|
|
20230728,122900,377776960,3305,3305,3305,3305,0
|
|
20230728,122800,377776960,3305,3305,3305,3305,0
|
|
20230728,122700,377776960,3305,3310,3310,3305,800
|
|
20230728,122600,375132865,3310,3310,3310,3310,0
|
|
20230728,122500,375132865,3310,3310,3310,3310,0
|
|
20230728,122400,375132865,3310,3315,3315,3310,500
|
|
20230728,122300,373477695,3315,3315,3315,3315,0
|
|
20230728,122200,373477695,3315,3315,3315,3315,0
|
|
20230728,122100,373477695,3315,3315,3315,3315,300
|
|
20230728,122000,372483195,3315,3315,3315,3315,0
|
|
20230728,121900,372483195,3315,3315,3315,3315,0
|
|
20230728,121800,372483195,3315,3315,3315,3315,24
|
|
20230728,121700,372403635,3315,3315,3315,3315,337
|
|
20230728,121600,371286480,3315,3315,3315,3315,1
|
|
20230728,121500,371283165,3315,3315,3315,3315,0
|
|
20230728,121400,371283165,3315,3315,3315,3315,2
|
|
20230728,121300,371276535,3320,3320,3320,3320,0
|
|
20230728,121200,371276535,3320,3320,3320,3320,126
|
|
20230728,121100,370858215,3320,3320,3320,3320,100
|
|
20230728,121000,370526215,3325,3325,3325,3325,0
|
|
20230728,120900,370526215,3325,3325,3325,3325,0
|
|
20230728,120800,370526215,3325,3325,3325,3325,2
|
|
20230728,120700,370519565,3325,3325,3325,3325,25
|
|
20230728,120600,370436440,3325,3325,3325,3325,0
|
|
20230728,120500,370436440,3325,3325,3325,3325,0
|
|
20230728,120400,370436440,3325,3325,3325,3325,0
|
|
20230728,120300,370436440,3325,3325,3325,3325,0
|
|
20230728,120200,370436440,3325,3325,3325,3325,0
|
|
20230728,120100,370436440,3325,3325,3325,3325,2
|
|
20230728,120000,370429790,3310,3310,3310,3310,0
|
|
20230728,115900,370429790,3310,3310,3310,3310,0
|
|
20230728,115800,370429790,3310,3310,3310,3310,0
|
|
20230728,115700,370429790,3310,3315,3315,3310,280
|
|
20230728,115600,369502980,3310,3310,3310,3310,0
|
|
20230728,115500,369502980,3310,3310,3310,3310,537
|
|
20230728,115400,367725510,3310,3315,3315,3310,3000
|
|
20230728,115300,357794715,3325,3325,3325,3325,0
|
|
20230728,115200,357794715,3325,3310,3325,3310,1002
|
|
20230728,115100,354478065,3315,3315,3315,3315,0
|
|
20230728,115000,354478065,3315,3325,3325,3315,703
|
|
20230728,114900,352147125,3330,3330,3330,3330,0
|
|
20230728,114800,352147125,3330,3330,3330,3330,2
|
|
20230728,114700,352140465,3325,3325,3325,3320,342
|
|
20230728,114600,351004040,3330,3330,3330,3330,0
|
|
20230728,114500,351004040,3330,3330,3330,3330,0
|
|
20230728,114400,351004040,3330,3330,3330,3330,0
|
|
20230728,114300,351004040,3330,3330,3330,3330,121
|
|
20230728,114200,350601110,3330,3330,3330,3330,0
|
|
20230728,114100,350601110,3330,3330,3330,3330,0
|
|
20230728,114000,350601110,3330,3330,3330,3330,0
|
|
20230728,113900,350601110,3330,3330,3330,3330,0
|
|
20230728,113800,350601110,3330,3330,3330,3330,0
|
|
20230728,113700,350601110,3330,3330,3330,3330,10
|
|
20230728,113600,350567810,3330,3330,3330,3330,0
|
|
20230728,113500,350567810,3330,3330,3330,3330,0
|
|
20230728,113400,350567810,3330,3325,3330,3315,2102
|
|
20230728,113300,343593650,3315,3315,3315,3315,520
|
|
20230728,113200,341869850,3330,3330,3330,3330,2
|
|
20230728,113100,341863190,3320,3320,3320,3320,0
|
|
20230728,113000,341863190,3320,3320,3335,3315,2231
|
|
20230728,112900,334463015,3335,3330,3335,3320,243
|
|
20230728,112800,333656005,3335,3335,3335,3335,1
|
|
20230728,112700,333652670,3325,3325,3335,3325,601
|
|
20230728,112600,331654335,3325,3330,3330,3325,390
|
|
20230728,112500,330356910,3335,3335,3335,3335,0
|
|
20230728,112400,330356910,3335,3335,3335,3335,1
|
|
20230728,112300,330353575,3330,3330,3330,3330,50
|
|
20230728,112200,330187075,3335,3335,3335,3335,0
|
|
20230728,112100,330187075,3335,3335,3335,3335,2
|
|
20230728,112000,330180405,3320,3320,3320,3320,1483
|
|
20230728,111900,325256845,3315,3315,3315,3315,0
|
|
20230728,111800,325256845,3315,3315,3315,3315,0
|
|
20230728,111700,325256845,3315,3315,3315,3315,912
|
|
20230728,111600,322233565,3310,3310,3310,3310,0
|
|
20230728,111500,322233565,3310,3310,3310,3310,0
|
|
20230728,111400,322233565,3310,3310,3310,3310,50
|
|
20230728,111300,322068065,3315,3315,3315,3315,0
|
|
20230728,111200,322068065,3315,3315,3315,3315,0
|
|
20230728,111100,322068065,3315,3315,3315,3315,0
|
|
20230728,111000,322068065,3315,3315,3315,3315,0
|
|
20230728,110900,322068065,3315,3315,3315,3315,603
|
|
20230728,110800,320069120,3315,3315,3315,3315,0
|
|
20230728,110700,320069120,3315,3315,3315,3315,0
|
|
20230728,110600,320069120,3315,3315,3315,3315,0
|
|
20230728,110500,320069120,3315,3315,3315,3315,0
|
|
20230728,110400,320069120,3315,3315,3315,3315,1
|
|
20230728,110300,320065805,3305,3310,3310,3305,4610
|
|
20230728,110200,304829275,3310,3310,3310,3310,0
|
|
20230728,110100,304829275,3310,3315,3315,3310,411
|
|
20230728,110000,303468810,3315,3315,3315,3310,602
|
|
20230728,105900,301475430,3315,3315,3315,3310,1964
|
|
20230728,105800,294972795,3315,3315,3315,3315,118
|
|
20230728,105700,294581625,3315,3320,3320,3315,52
|
|
20230728,105600,294409240,3320,3320,3320,3320,0
|
|
20230728,105500,294409240,3320,3320,3320,3320,1
|
|
20230728,105400,294405920,3315,3315,3315,3315,0
|
|
20230728,105300,294405920,3315,3335,3335,3315,1401
|
|
20230728,105200,289761585,3320,3320,3320,3315,2507
|
|
20230728,105100,281445335,3315,3330,3330,3315,716
|
|
20230728,105000,279070890,3330,3330,3330,3330,1
|
|
20230728,104900,279067560,3320,3325,3325,3320,1078
|
|
20230728,104800,275485710,3320,3320,3340,3315,4885
|
|
20230728,104700,259279970,3320,3320,3320,3320,0
|
|
20230728,104600,259279970,3320,3335,3335,3320,1001
|
|
20230728,104500,255954060,3325,3330,3330,3325,1165
|
|
20230728,104400,252077110,3320,3320,3320,3320,300
|
|
20230728,104300,251081110,3320,3330,3330,3320,4
|
|
20230728,104200,251067820,3320,3320,3320,3320,25
|
|
20230728,104100,250984820,3320,3330,3330,3320,1009
|
|
20230728,104000,247630670,3330,3330,3330,3330,25
|
|
20230728,103900,247547420,3325,3325,3325,3325,20
|
|
20230728,103800,247480920,3330,3330,3330,3330,30
|
|
20230728,103700,247381020,3330,3330,3330,3330,94
|
|
20230728,103600,247068000,3330,3340,3340,3330,109
|
|
20230728,103500,246704940,3340,3330,3340,3330,16
|
|
20230728,103400,246651650,3330,3335,3335,3330,862
|
|
20230728,103300,243778205,3335,3335,3335,3335,9
|
|
20230728,103200,243748190,3340,3335,3340,3335,4
|
|
20230728,103100,243734835,3335,3335,3335,3335,0
|
|
20230728,103000,243734835,3335,3335,3335,3335,0
|
|
20230728,102900,243734835,3335,3335,3335,3335,0
|
|
20230728,102800,243734835,3335,3335,3335,3335,51
|
|
20230728,102700,243564750,3335,3335,3335,3335,0
|
|
20230728,102600,243564750,3335,3335,3335,3335,0
|
|
20230728,102500,243564750,3335,3335,3335,3335,0
|
|
20230728,102400,243564750,3335,3335,3335,3335,19
|
|
20230728,102300,243501385,3325,3325,3325,3325,90
|
|
20230728,102200,243202135,3325,3330,3330,3325,300
|
|
20230728,102100,242204385,3325,3325,3325,3325,87
|
|
20230728,102000,241915110,3325,3340,3340,3320,2045
|
|
20230728,101900,235122955,3330,3330,3330,3315,3380
|
|
20230728,101800,223906840,3320,3320,3320,3320,0
|
|
20230728,101700,223906840,3320,3325,3325,3320,830
|
|
20230728,101600,221148945,3335,3330,3335,3320,634
|
|
20230728,101500,219035405,3330,3330,3330,3330,0
|
|
20230728,101400,219035405,3330,3330,3330,3330,100
|
|
20230728,101300,218702405,3335,3330,3335,3330,451
|
|
20230728,101200,217200570,3340,3330,3340,3330,2637
|
|
20230728,101100,208414990,3345,3345,3345,3345,1
|
|
20230728,101000,208411645,3330,3330,3330,3330,0
|
|
20230728,100900,208411645,3330,3330,3330,3330,0
|
|
20230728,100800,208411645,3330,3335,3335,3325,7242
|
|
20230728,100700,184324955,3335,3335,3335,3335,0
|
|
20230728,100600,184324955,3335,3335,3335,3335,1000
|
|
20230728,100500,180989955,3335,3340,3340,3335,4050
|
|
20230728,100400,167482880,3350,3350,3350,3350,0
|
|
20230728,100300,167482880,3350,3350,3350,3350,0
|
|
20230728,100200,167482880,3350,3350,3350,3350,30
|
|
20230728,100100,167382380,3355,3345,3355,3330,12679
|
|
20230728,100000,124917410,3350,3350,3350,3350,1
|
|
20230728,095900,124914060,3350,3330,3350,3330,16288
|
|
20230728,095800,70586550,3330,3320,3330,3320,5989
|
|
20230728,095700,50699180,3320,3320,3320,3320,600
|
|
20230728,095600,48707180,3320,3325,3325,3320,269
|
|
20230728,095500,47813955,3325,3325,3325,3325,523
|
|
20230728,095400,46074980,3315,3315,3315,3315,0
|
|
20230728,095300,46074980,3315,3315,3315,3315,0
|
|
20230728,095200,46074980,3315,3315,3315,3315,0
|
|
20230728,095100,46074980,3315,3320,3320,3315,1200
|
|
20230728,095000,42096960,3320,3320,3320,3320,0
|
|
20230728,094900,42096960,3320,3320,3320,3320,1640
|
|
20230728,094800,36652160,3325,3325,3325,3325,470
|
|
20230728,094700,35089410,3325,3325,3325,3325,20
|
|
20230728,094600,35022910,3325,3325,3325,3325,0
|
|
20230728,094500,35022910,3325,3330,3330,3325,700
|
|
20230728,094400,32695180,3330,3330,3330,3330,0
|
|
20230728,094300,32695180,3330,3330,3330,3330,0
|
|
20230728,094200,32695180,3330,3330,3330,3330,100
|
|
20230728,094100,32362180,3330,3335,3335,3330,469
|
|
20230728,094000,30800315,3330,3330,3330,3330,0
|
|
20230728,093900,30800315,3330,3325,3330,3325,336
|
|
20230728,093800,29681685,3325,3325,3325,3325,0
|
|
20230728,093700,29681685,3325,3335,3335,3325,3705
|
|
20230728,093600,17362510,3335,3330,3335,3325,2341
|
|
20230728,093500,9567450,3330,3330,3330,3330,6
|
|
20230728,093400,9547470,3330,3330,3330,3330,22
|
|
20230728,093300,9474210,3330,3325,3330,3325,188
|
|
20230728,093200,8849085,3330,3330,3330,3330,0
|
|
20230728,093100,8849085,3330,3330,3330,3330,0
|
|
20230728,093000,8849085,3330,3330,3330,3330,3
|
|
20230728,092900,8839095,3330,3330,3330,3330,0
|
|
20230728,092800,8839095,3330,3330,3330,3330,2
|
|
20230728,092700,8832435,3330,3330,3330,3330,0
|
|
20230728,092600,8832435,3330,3330,3330,3330,6
|
|
20230728,092500,8812455,3325,3325,3325,3325,100
|
|
20230728,092400,8479955,3325,3325,3325,3325,19
|
|
20230728,092300,8416780,3325,3325,3325,3325,0
|
|
20230728,092200,8416780,3325,3330,3330,3325,3
|
|
20230728,092100,8406795,3330,3330,3330,3330,30
|
|
20230728,092000,8306895,3325,3320,3325,3320,1337
|
|
20230728,091900,3861375,3315,3315,3315,3315,0
|
|
20230728,091800,3861375,3315,3315,3315,3315,150
|
|
20230728,091700,3364125,3320,3320,3320,3320,0
|
|
20230728,091600,3364125,3320,3320,3320,3320,306
|
|
20230728,091500,2348205,3320,3320,3320,3320,0
|
|
20230728,091400,2348205,3320,3325,3325,3320,104
|
|
20230728,091300,2002920,3325,3325,3325,3325,0
|
|
20230728,091200,2002920,3325,3325,3325,3325,3
|
|
20230728,091100,1992945,3325,3325,3325,3325,0
|
|
20230728,091000,1992945,3325,3325,3325,3325,0
|
|
20230728,090900,1992945,3325,3325,3325,3325,22
|
|
20230728,090800,1919795,3325,3325,3325,3325,40
|
|
20230728,090700,1786795,3330,3330,3330,3330,0
|
|
20230728,090600,1786795,3330,3330,3330,3330,1
|
|
20230728,090500,1783465,3330,3330,3330,3330,3
|
|
20230728,090400,1773475,3320,3320,3320,3320,0
|
|
20230728,090300,1773475,3320,3320,3320,3320,0
|
|
20230728,090200,1773475,3320,3330,3330,3320,334
|
|
20230728,090100,663665,3335,3335,3335,3335,0
|
|
20230728,090000,663665,3335,3335,3335,3335,199
|