578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183500,344014980,3190,3190,3190,3190,2873
|
|
20230726,183400,344014980,3190,3190,3190,3190,0
|
|
20230726,183300,344014980,3190,3190,3190,3190,0
|
|
20230726,183200,344014980,3190,3190,3190,3190,0
|
|
20230726,183100,344014980,3190,3190,3190,3190,0
|
|
20230726,183000,344014980,3190,3190,3190,3190,0
|
|
20230726,182900,344014980,3190,3190,3190,3190,0
|
|
20230726,182800,344014980,3190,3190,3190,3190,0
|
|
20230726,182700,344014980,3190,3190,3190,3190,0
|
|
20230726,182600,344014980,3190,3190,3190,3190,0
|
|
20230726,182500,344014980,3190,3190,3190,3190,0
|
|
20230726,182400,344014980,3190,3190,3190,3190,0
|
|
20230726,182300,344014980,3190,3190,3190,3190,0
|
|
20230726,182200,344014980,3190,3190,3190,3190,0
|
|
20230726,182100,344014980,3190,3190,3190,3190,0
|
|
20230726,182000,344014980,3190,3190,3190,3190,0
|
|
20230726,181900,344014980,3190,3190,3190,3190,0
|
|
20230726,181800,344014980,3190,3190,3190,3190,0
|
|
20230726,181700,344014980,3190,3190,3190,3190,0
|
|
20230726,181600,344014980,3190,3190,3190,3190,0
|
|
20230726,181500,344014980,3190,3190,3190,3190,0
|
|
20230726,181400,344014980,3190,3190,3190,3190,0
|
|
20230726,181300,344014980,3190,3190,3190,3190,0
|
|
20230726,181200,344014980,3190,3190,3190,3190,0
|
|
20230726,181100,344014980,3190,3190,3190,3190,0
|
|
20230726,181000,344014980,3190,3190,3190,3190,0
|
|
20230726,180900,344014980,3190,3190,3190,3190,0
|
|
20230726,180800,344014980,3190,3190,3190,3190,0
|
|
20230726,180700,344014980,3190,3190,3190,3190,0
|
|
20230726,180600,344014980,3190,3190,3190,3190,0
|
|
20230726,180500,344014980,3190,3190,3190,3190,2873
|
|
20230726,180400,344014980,3190,3190,3190,3190,0
|
|
20230726,180300,344014980,3190,3190,3190,3190,0
|
|
20230726,180200,344014980,3190,3190,3190,3190,0
|
|
20230726,180100,344014980,3190,3190,3190,3190,0
|
|
20230726,180000,344014980,3190,3190,3190,3190,0
|
|
20230726,175900,344014980,3190,3190,3190,3190,0
|
|
20230726,175800,344014980,3190,3190,3190,3190,0
|
|
20230726,175700,344014980,3190,3190,3190,3190,0
|
|
20230726,175600,344014980,3190,3190,3190,3190,0
|
|
20230726,175500,344014980,3190,3190,3190,3190,0
|
|
20230726,175400,344014980,3190,3190,3190,3190,0
|
|
20230726,175300,344014980,3190,3190,3190,3190,0
|
|
20230726,175200,344014980,3190,3190,3190,3190,0
|
|
20230726,175100,344014980,3190,3190,3190,3190,0
|
|
20230726,175000,344014980,3190,3190,3190,3190,0
|
|
20230726,174900,344014980,3190,3190,3190,3190,0
|
|
20230726,174800,344014980,3190,3190,3190,3190,0
|
|
20230726,174700,344014980,3190,3190,3190,3190,0
|
|
20230726,174600,344014980,3190,3190,3190,3190,0
|
|
20230726,174500,344014980,3190,3190,3190,3190,0
|
|
20230726,174400,344014980,3190,3190,3190,3190,0
|
|
20230726,174300,344014980,3190,3190,3190,3190,0
|
|
20230726,174200,344014980,3190,3190,3190,3190,0
|
|
20230726,174100,344014980,3190,3190,3190,3190,0
|
|
20230726,174000,344014980,3190,3190,3190,3190,0
|
|
20230726,173900,344014980,3190,3190,3190,3190,0
|
|
20230726,173800,344014980,3190,3190,3190,3190,0
|
|
20230726,173700,344014980,3190,3190,3190,3190,0
|
|
20230726,173600,344014980,3190,3190,3190,3190,0
|
|
20230726,173500,344014980,3190,3190,3190,3190,2873
|
|
20230726,173400,344014980,3190,3190,3190,3190,0
|
|
20230726,173300,344014980,3190,3190,3190,3190,0
|
|
20230726,173200,344014980,3190,3190,3190,3190,0
|
|
20230726,173100,344014980,3190,3190,3190,3190,0
|
|
20230726,173000,344014980,3190,3190,3190,3190,0
|
|
20230726,172900,344014980,3190,3190,3190,3190,0
|
|
20230726,172800,344014980,3190,3190,3190,3190,0
|
|
20230726,172700,344014980,3190,3190,3190,3190,0
|
|
20230726,172600,344014980,3190,3190,3190,3190,0
|
|
20230726,172500,344014980,3190,3190,3190,3190,0
|
|
20230726,172400,344014980,3190,3190,3190,3190,0
|
|
20230726,172300,344014980,3190,3190,3190,3190,0
|
|
20230726,172200,344014980,3190,3190,3190,3190,0
|
|
20230726,172100,344014980,3190,3190,3190,3190,0
|
|
20230726,172000,344014980,3190,3190,3190,3190,0
|
|
20230726,171900,344014980,3190,3190,3190,3190,0
|
|
20230726,171800,344014980,3190,3190,3190,3190,0
|
|
20230726,171700,344014980,3190,3190,3190,3190,0
|
|
20230726,171600,344014980,3190,3190,3190,3190,0
|
|
20230726,171500,344014980,3190,3190,3190,3190,0
|
|
20230726,171400,344014980,3190,3190,3190,3190,0
|
|
20230726,171300,344014980,3190,3190,3190,3190,0
|
|
20230726,171200,344014980,3190,3190,3190,3190,0
|
|
20230726,171100,344014980,3190,3190,3190,3190,0
|
|
20230726,171000,344014980,3190,3190,3190,3190,0
|
|
20230726,170900,344014980,3190,3190,3190,3190,0
|
|
20230726,170800,344014980,3190,3190,3190,3190,0
|
|
20230726,170700,344014980,3190,3190,3190,3190,0
|
|
20230726,170600,344014980,3190,3190,3190,3190,0
|
|
20230726,170500,344014980,3190,3190,3190,3190,2873
|
|
20230726,170400,344014980,3190,3190,3190,3190,0
|
|
20230726,170300,344014980,3190,3190,3190,3190,0
|
|
20230726,170200,344014980,3190,3190,3190,3190,0
|
|
20230726,170100,344014980,3190,3190,3190,3190,0
|
|
20230726,170000,344014980,3190,3190,3190,3190,0
|
|
20230726,165900,344014980,3190,3190,3190,3190,0
|
|
20230726,165800,344014980,3190,3190,3190,3190,0
|
|
20230726,165700,344014980,3190,3190,3190,3190,0
|
|
20230726,165600,344014980,3190,3190,3190,3190,0
|
|
20230726,165500,344014980,3190,3190,3190,3190,0
|
|
20230726,165400,344014980,3190,3190,3190,3190,0
|
|
20230726,165300,344014980,3190,3190,3190,3190,0
|
|
20230726,165200,344014980,3190,3190,3190,3190,0
|
|
20230726,165100,344014980,3190,3190,3190,3190,0
|
|
20230726,165000,344014980,3190,3190,3190,3190,0
|
|
20230726,164900,344014980,3190,3190,3190,3190,0
|
|
20230726,164800,344014980,3190,3190,3190,3190,0
|
|
20230726,164700,344014980,3190,3190,3190,3190,0
|
|
20230726,164600,344014980,3190,3190,3190,3190,0
|
|
20230726,164500,344014980,3190,3190,3190,3190,0
|
|
20230726,164400,344014980,3190,3190,3190,3190,0
|
|
20230726,164300,344014980,3190,3190,3190,3190,0
|
|
20230726,164200,344014980,3190,3190,3190,3190,0
|
|
20230726,164100,344014980,3190,3190,3190,3190,0
|
|
20230726,164000,344014980,3190,3190,3190,3190,0
|
|
20230726,163900,344014980,3190,3190,3190,3190,0
|
|
20230726,163800,344014980,3190,3190,3190,3190,0
|
|
20230726,163700,344014980,3190,3190,3190,3190,0
|
|
20230726,163600,344014980,3190,3190,3190,3190,0
|
|
20230726,163500,344014980,3190,3190,3190,3190,2873
|
|
20230726,163400,344014980,3190,3190,3190,3190,0
|
|
20230726,163300,344014980,3190,3190,3190,3190,0
|
|
20230726,163200,344014980,3190,3190,3190,3190,0
|
|
20230726,163100,344014980,3190,3190,3190,3190,0
|
|
20230726,163000,344014980,3190,3190,3190,3190,0
|
|
20230726,162900,344014980,3190,3190,3190,3190,0
|
|
20230726,162800,344014980,3190,3190,3190,3190,0
|
|
20230726,162700,344014980,3190,3190,3190,3190,0
|
|
20230726,162600,344014980,3190,3190,3190,3190,0
|
|
20230726,162500,344014980,3190,3190,3190,3190,0
|
|
20230726,162400,344014980,3190,3190,3190,3190,0
|
|
20230726,162300,344014980,3190,3190,3190,3190,0
|
|
20230726,162200,344014980,3190,3190,3190,3190,0
|
|
20230726,162100,344014980,3190,3190,3190,3190,0
|
|
20230726,162000,344014980,3190,3190,3190,3190,0
|
|
20230726,161900,344014980,3190,3190,3190,3190,0
|
|
20230726,161800,344014980,3190,3190,3190,3190,0
|
|
20230726,161700,344014980,3190,3190,3190,3190,0
|
|
20230726,161600,344014980,3190,3190,3190,3190,0
|
|
20230726,161500,344014980,3190,3190,3190,3190,0
|
|
20230726,161400,344014980,3190,3190,3190,3190,0
|
|
20230726,161300,344014980,3190,3190,3190,3190,0
|
|
20230726,161200,344014980,3190,3190,3190,3190,0
|
|
20230726,161100,344014980,3190,3190,3190,3190,0
|
|
20230726,161000,344014980,3190,3190,3190,3190,0
|
|
20230726,160900,344014980,3190,3190,3190,3190,0
|
|
20230726,160800,344014980,3190,3190,3190,3190,0
|
|
20230726,160700,344014980,3190,3190,3190,3190,0
|
|
20230726,160600,344014980,3190,3190,3190,3190,0
|
|
20230726,160500,344014980,3190,3190,3190,3190,2873
|
|
20230726,160400,344014980,3190,3190,3190,3190,0
|
|
20230726,160300,344014980,3190,3190,3190,3190,0
|
|
20230726,160200,344014980,3190,3190,3190,3190,0
|
|
20230726,160100,344014980,3190,3190,3190,3190,0
|
|
20230726,160000,344014980,3190,3190,3190,3190,0
|
|
20230726,155900,344014980,3190,3190,3190,3190,0
|
|
20230726,155800,344014980,3190,3190,3190,3190,0
|
|
20230726,155700,344014980,3190,3190,3190,3190,0
|
|
20230726,155600,344014980,3190,3190,3190,3190,0
|
|
20230726,155500,344014980,3190,3190,3190,3190,0
|
|
20230726,155400,344014980,3190,3190,3190,3190,0
|
|
20230726,155300,344014980,3190,3190,3190,3190,0
|
|
20230726,155200,344014980,3190,3190,3190,3190,0
|
|
20230726,155100,344014980,3190,3190,3190,3190,0
|
|
20230726,155000,344014980,3190,3190,3190,3190,0
|
|
20230726,154900,344014980,3190,3190,3190,3190,0
|
|
20230726,154800,344014980,3190,3190,3190,3190,0
|
|
20230726,154700,344014980,3190,3190,3190,3190,0
|
|
20230726,154600,344014980,3190,3190,3190,3190,0
|
|
20230726,154500,344014980,3190,3190,3190,3190,0
|
|
20230726,154400,344014980,3190,3190,3190,3190,0
|
|
20230726,154300,344014980,3190,3190,3190,3190,0
|
|
20230726,154200,344014980,3190,3190,3190,3190,0
|
|
20230726,154100,344014980,3190,3190,3190,3190,0
|
|
20230726,154000,344014980,3190,3190,3190,3190,0
|
|
20230726,153900,344014980,3190,3190,3190,3190,0
|
|
20230726,153800,344014980,3190,3190,3190,3190,0
|
|
20230726,153700,344014980,3190,3190,3190,3190,0
|
|
20230726,153600,344014980,3190,3190,3190,3190,0
|
|
20230726,153500,344014980,3190,3190,3190,3190,2873
|
|
20230726,153400,344014980,3190,3190,3190,3190,0
|
|
20230726,153300,344014980,3190,3190,3190,3190,0
|
|
20230726,153200,344014980,3190,3190,3190,3190,0
|
|
20230726,153100,344014980,3190,3190,3190,3190,0
|
|
20230726,153000,344014980,3190,3190,3190,3190,2873
|
|
20230726,152900,334850110,3200,3200,3200,3200,0
|
|
20230726,152800,334850110,3200,3200,3200,3200,0
|
|
20230726,152700,334850110,3200,3200,3200,3200,0
|
|
20230726,152600,334850110,3200,3200,3200,3200,0
|
|
20230726,152500,334850110,3200,3200,3200,3200,0
|
|
20230726,152400,334850110,3200,3200,3200,3200,0
|
|
20230726,152300,334850110,3200,3200,3200,3200,0
|
|
20230726,152200,334850110,3200,3200,3200,3200,0
|
|
20230726,152100,334850110,3200,3200,3200,3200,0
|
|
20230726,152000,334850110,3200,3200,3200,3200,0
|
|
20230726,151900,334850110,3200,3225,3235,3200,832
|
|
20230726,151800,332163285,3230,3220,3230,3200,234
|
|
20230726,151700,331408650,3225,3230,3235,3225,189
|
|
20230726,151600,330798210,3230,3210,3230,3210,14
|
|
20230726,151500,330753080,3210,3210,3210,3210,90
|
|
20230726,151400,330464180,3205,3205,3205,3205,41
|
|
20230726,151300,330332775,3205,3205,3205,3205,0
|
|
20230726,151200,330332775,3205,3205,3205,3205,0
|
|
20230726,151100,330332775,3205,3205,3205,3205,0
|
|
20230726,151000,330332775,3205,3205,3205,3205,0
|
|
20230726,150900,330332775,3205,3205,3205,3205,0
|
|
20230726,150800,330332775,3205,3205,3205,3205,1
|
|
20230726,150700,330329570,3205,3205,3205,3205,0
|
|
20230726,150600,330329570,3205,3205,3205,3205,0
|
|
20230726,150500,330329570,3205,3205,3205,3205,0
|
|
20230726,150400,330329570,3205,3205,3205,3205,0
|
|
20230726,150300,330329570,3205,3205,3205,3205,0
|
|
20230726,150200,330329570,3205,3205,3205,3205,10
|
|
20230726,150100,330297520,3195,3195,3195,3195,0
|
|
20230726,150000,330297520,3195,3195,3195,3195,0
|
|
20230726,145900,330297520,3195,3195,3195,3195,0
|
|
20230726,145800,330297520,3195,3195,3195,3195,60
|
|
20230726,145700,330105820,3200,3200,3200,3200,0
|
|
20230726,145600,330105820,3200,3200,3200,3200,0
|
|
20230726,145500,330105820,3200,3200,3200,3200,500
|
|
20230726,145400,328505820,3200,3200,3200,3200,0
|
|
20230726,145300,328505820,3200,3200,3200,3200,0
|
|
20230726,145200,328505820,3200,3200,3200,3200,0
|
|
20230726,145100,328505820,3200,3200,3200,3200,0
|
|
20230726,145000,328505820,3200,3200,3200,3200,141
|
|
20230726,144900,328054620,3200,3200,3200,3200,699
|
|
20230726,144800,325817820,3200,3200,3200,3200,0
|
|
20230726,144700,325817820,3200,3200,3200,3200,100
|
|
20230726,144600,325497820,3200,3200,3200,3200,200
|
|
20230726,144500,324857820,3200,3200,3200,3200,105
|
|
20230726,144400,324521820,3195,3195,3195,3195,18
|
|
20230726,144300,324464310,3200,3200,3200,3200,0
|
|
20230726,144200,324464310,3200,3200,3200,3200,0
|
|
20230726,144100,324464310,3200,3200,3200,3200,0
|
|
20230726,144000,324464310,3200,3200,3200,3200,0
|
|
20230726,143900,324464310,3200,3200,3200,3200,30
|
|
20230726,143800,324368310,3200,3200,3200,3200,41
|
|
20230726,143700,324237110,3200,3200,3200,3200,31
|
|
20230726,143600,324137910,3200,3190,3200,3185,22
|
|
20230726,143500,324067800,3200,3190,3200,3185,88
|
|
20230726,143400,323786445,3200,3200,3200,3200,230
|
|
20230726,143300,323050445,3200,3200,3200,3200,60
|
|
20230726,143200,322858445,3200,3200,3200,3200,18
|
|
20230726,143100,322800845,3200,3200,3200,3200,0
|
|
20230726,143000,322800845,3200,3200,3200,3200,10
|
|
20230726,142900,322768845,3200,3200,3200,3200,577
|
|
20230726,142800,320922445,3200,3200,3200,3200,924
|
|
20230726,142700,317965645,3185,3200,3200,3185,95
|
|
20230726,142600,317661795,3185,3185,3185,3185,193
|
|
20230726,142500,317047090,3200,3200,3200,3200,0
|
|
20230726,142400,317047090,3200,3200,3200,3200,0
|
|
20230726,142300,317047090,3200,3200,3200,3200,0
|
|
20230726,142200,317047090,3200,3195,3200,3195,150
|
|
20230726,142100,316567340,3195,3195,3195,3195,50
|
|
20230726,142000,316407590,3200,3200,3200,3200,0
|
|
20230726,141900,316407590,3200,3205,3205,3200,1200
|
|
20230726,141800,312567125,3200,3200,3200,3200,996
|
|
20230726,141700,309379925,3190,3190,3190,3190,0
|
|
20230726,141600,309379925,3190,3190,3190,3190,1541
|
|
20230726,141500,304464135,3185,3185,3185,3185,2799
|
|
20230726,141400,295549320,3180,3180,3180,3180,8
|
|
20230726,141300,295523880,3180,3180,3180,3180,0
|
|
20230726,141200,295523880,3180,3180,3180,3180,5
|
|
20230726,141100,295507980,3185,3185,3185,3185,100
|
|
20230726,141000,295189480,3180,3190,3190,3180,943
|
|
20230726,140900,292185220,3195,3195,3195,3195,0
|
|
20230726,140800,292185220,3195,3200,3200,3195,5
|
|
20230726,140700,292169225,3190,3190,3190,3190,0
|
|
20230726,140600,292169225,3190,3205,3205,3190,203
|
|
20230726,140500,291520945,3205,3205,3205,3205,19
|
|
20230726,140400,291460050,3210,3210,3210,3210,0
|
|
20230726,140300,291460050,3210,3210,3210,3210,0
|
|
20230726,140200,291460050,3210,3210,3210,3210,0
|
|
20230726,140100,291460050,3210,3210,3210,3210,0
|
|
20230726,140000,291460050,3210,3210,3210,3210,0
|
|
20230726,135900,291460050,3210,3210,3210,3210,0
|
|
20230726,135800,291460050,3210,3215,3215,3210,138
|
|
20230726,135700,291016545,3235,3235,3235,3235,0
|
|
20230726,135600,291016545,3235,3235,3235,3235,0
|
|
20230726,135500,291016545,3235,3235,3235,3235,0
|
|
20230726,135400,291016545,3235,3235,3235,3235,0
|
|
20230726,135300,291016545,3235,3230,3235,3230,213
|
|
20230726,135200,290327985,3230,3220,3230,3220,527
|
|
20230726,135100,288629645,3225,3225,3230,3225,133
|
|
20230726,135000,288200645,3225,3215,3225,3215,222
|
|
20230726,134900,287485300,3220,3200,3220,3200,186
|
|
20230726,134800,286889265,3200,3200,3200,3200,145
|
|
20230726,134700,286425265,3180,3190,3190,3180,779
|
|
20230726,134600,283947180,3205,3205,3205,3205,83
|
|
20230726,134500,283681165,3190,3190,3190,3190,126
|
|
20230726,134400,283279225,3190,3190,3190,3190,129
|
|
20230726,134300,282867715,3190,3200,3200,3190,54
|
|
20230726,134200,282695415,3225,3225,3225,3225,0
|
|
20230726,134100,282695415,3225,3225,3225,3225,0
|
|
20230726,134000,282695415,3225,3225,3225,3225,5
|
|
20230726,133900,282679290,3230,3230,3230,3230,0
|
|
20230726,133800,282679290,3230,3230,3230,3230,0
|
|
20230726,133700,282679290,3230,3225,3230,3225,23
|
|
20230726,133600,282605075,3230,3230,3230,3230,10
|
|
20230726,133500,282572775,3230,3230,3230,3225,209
|
|
20230726,133400,281897730,3230,3225,3230,3225,114
|
|
20230726,133300,281529910,3230,3230,3230,3230,0
|
|
20230726,133200,281529910,3230,3225,3230,3225,12
|
|
20230726,133100,281491195,3230,3210,3230,3210,160
|
|
20230726,133000,280974445,3175,3225,3225,3175,1101
|
|
20230726,132900,277455180,3220,3220,3220,3220,5
|
|
20230726,132800,277439080,3225,3225,3225,3225,14
|
|
20230726,132700,277393930,3225,3225,3225,3220,74
|
|
20230726,132600,277155380,3220,3225,3225,3220,57
|
|
20230726,132500,276971830,3225,3220,3225,3220,22
|
|
20230726,132400,276900980,3225,3225,3225,3215,188
|
|
20230726,132300,276295170,3230,3230,3230,3230,0
|
|
20230726,132200,276295170,3230,3230,3230,3230,0
|
|
20230726,132100,276295170,3230,3230,3230,3230,0
|
|
20230726,132000,276295170,3230,3230,3230,3230,0
|
|
20230726,131900,276295170,3230,3230,3230,3230,0
|
|
20230726,131800,276295170,3230,3230,3230,3230,0
|
|
20230726,131700,276295170,3230,3230,3230,3230,308
|
|
20230726,131600,275300330,3240,3235,3240,3235,249
|
|
20230726,131500,274494570,3235,3235,3235,3235,69
|
|
20230726,131400,274271355,3235,3235,3235,3235,0
|
|
20230726,131300,274271355,3235,3235,3235,3235,0
|
|
20230726,131200,274271355,3235,3235,3235,3235,110
|
|
20230726,131100,273915505,3240,3240,3240,3240,0
|
|
20230726,131000,273915505,3240,3205,3240,3205,287
|
|
20230726,130900,272992470,3210,3195,3210,3190,514
|
|
20230726,130800,271347870,3195,3185,3195,3175,959
|
|
20230726,130700,268298345,3185,3185,3185,3185,20
|
|
20230726,130600,268234645,3185,3190,3190,3185,98
|
|
20230726,130500,267922465,3190,3190,3190,3190,0
|
|
20230726,130400,267922465,3190,3190,3190,3190,0
|
|
20230726,130300,267922465,3190,3190,3190,3190,12
|
|
20230726,130200,267884185,3190,3190,3190,3190,0
|
|
20230726,130100,267884185,3190,3190,3190,3190,5
|
|
20230726,130000,267868235,3195,3195,3195,3195,0
|
|
20230726,125900,267868235,3195,3195,3195,3195,0
|
|
20230726,125800,267868235,3195,3195,3195,3195,0
|
|
20230726,125700,267868235,3195,3195,3195,3195,0
|
|
20230726,125600,267868235,3195,3195,3195,3190,66
|
|
20230726,125500,267657420,3195,3195,3195,3195,4
|
|
20230726,125400,267644640,3195,3195,3195,3195,0
|
|
20230726,125300,267644640,3195,3195,3195,3195,0
|
|
20230726,125200,267644640,3195,3195,3195,3195,251
|
|
20230726,125100,266842695,3190,3190,3190,3190,0
|
|
20230726,125000,266842695,3190,3190,3190,3190,0
|
|
20230726,124900,266842695,3190,3195,3195,3190,187
|
|
20230726,124800,266245345,3195,3195,3195,3195,93
|
|
20230726,124700,265948210,3195,3195,3195,3195,48
|
|
20230726,124600,265794850,3200,3200,3200,3200,382
|
|
20230726,124500,264572450,3205,3205,3205,3205,0
|
|
20230726,124400,264572450,3205,3205,3205,3205,130
|
|
20230726,124300,264155800,3205,3205,3205,3205,0
|
|
20230726,124200,264155800,3205,3205,3205,3205,0
|
|
20230726,124100,264155800,3205,3205,3205,3205,125
|
|
20230726,124000,263755175,3200,3200,3200,3200,0
|
|
20230726,123900,263755175,3200,3200,3200,3200,149
|
|
20230726,123800,263278375,3200,3205,3205,3200,856
|
|
20230726,123700,260538230,3205,3205,3205,3205,0
|
|
20230726,123600,260538230,3205,3205,3205,3205,0
|
|
20230726,123500,260538230,3205,3210,3210,3205,731
|
|
20230726,123400,258191855,3235,3235,3235,3235,0
|
|
20230726,123300,258191855,3235,3235,3235,3235,0
|
|
20230726,123200,258191855,3235,3230,3235,3230,1000
|
|
20230726,123100,254958275,3235,3235,3235,3235,0
|
|
20230726,123000,254958275,3235,3235,3235,3235,0
|
|
20230726,122900,254958275,3235,3235,3235,3235,325
|
|
20230726,122800,253906900,3235,3235,3235,3235,0
|
|
20230726,122700,253906900,3235,3230,3240,3230,159
|
|
20230726,122600,253392855,3230,3230,3230,3230,1
|
|
20230726,122500,253389625,3235,3225,3235,3225,158
|
|
20230726,122400,252878525,3235,3225,3235,3225,148
|
|
20230726,122300,252400300,3225,3225,3235,3220,280
|
|
20230726,122200,251496685,3235,3235,3235,3235,0
|
|
20230726,122100,251496685,3235,3215,3235,3215,300
|
|
20230726,122000,250526570,3215,3215,3215,3215,0
|
|
20230726,121900,250526570,3215,3215,3215,3215,3
|
|
20230726,121800,250516925,3210,3210,3210,3210,6
|
|
20230726,121700,250497665,3210,3210,3210,3210,10
|
|
20230726,121600,250465565,3210,3210,3210,3210,5
|
|
20230726,121500,250449515,3215,3220,3225,3215,50
|
|
20230726,121400,250288470,3225,3225,3225,3225,10
|
|
20230726,121300,250256220,3230,3230,3230,3230,0
|
|
20230726,121200,250256220,3230,3225,3230,3225,160
|
|
20230726,121100,249739820,3235,3235,3235,3235,0
|
|
20230726,121000,249739820,3235,3235,3235,3235,0
|
|
20230726,120900,249739820,3235,3235,3235,3235,0
|
|
20230726,120800,249739820,3235,3235,3235,3235,0
|
|
20230726,120700,249739820,3235,3235,3235,3235,46
|
|
20230726,120600,249591010,3230,3230,3230,3230,1
|
|
20230726,120500,249587780,3235,3235,3235,3235,266
|
|
20230726,120400,248727270,3235,3235,3235,3235,0
|
|
20230726,120300,248727270,3235,3235,3235,3235,100
|
|
20230726,120200,248403770,3235,3230,3235,3225,91
|
|
20230726,120100,248109480,3235,3235,3235,3235,60
|
|
20230726,120000,247915380,3235,3220,3235,3210,114
|
|
20230726,115900,247548225,3220,3220,3220,3220,0
|
|
20230726,115800,247548225,3220,3220,3220,3220,0
|
|
20230726,115700,247548225,3220,3220,3220,3220,0
|
|
20230726,115600,247548225,3220,3220,3220,3220,0
|
|
20230726,115500,247548225,3220,3220,3220,3220,1
|
|
20230726,115400,247545005,3200,3200,3200,3200,0
|
|
20230726,115300,247545005,3200,3255,3255,3195,16065
|
|
20230726,115200,196113895,3275,3275,3275,3275,152
|
|
20230726,115100,195616095,3275,3275,3275,3275,71
|
|
20230726,115000,195383570,3275,3270,3275,3270,260
|
|
20230726,114900,194533365,3270,3265,3270,3265,206
|
|
20230726,114800,193860350,3265,3265,3265,3265,0
|
|
20230726,114700,193860350,3265,3265,3265,3265,0
|
|
20230726,114600,193860350,3265,3265,3265,3265,0
|
|
20230726,114500,193860350,3265,3260,3265,3260,100
|
|
20230726,114400,193533950,3245,3245,3245,3245,0
|
|
20230726,114300,193533950,3245,3245,3245,3245,0
|
|
20230726,114200,193533950,3245,3245,3245,3245,0
|
|
20230726,114100,193533950,3245,3245,3245,3245,0
|
|
20230726,114000,193533950,3245,3245,3245,3245,0
|
|
20230726,113900,193533950,3245,3250,3250,3245,200
|
|
20230726,113800,192884440,3245,3245,3245,3245,2
|
|
20230726,113700,192877950,3255,3255,3255,3255,1
|
|
20230726,113600,192874695,3270,3270,3270,3270,0
|
|
20230726,113500,192874695,3270,3270,3270,3270,5
|
|
20230726,113400,192858345,3270,3270,3270,3270,0
|
|
20230726,113300,192858345,3270,3270,3270,3270,0
|
|
20230726,113200,192858345,3270,3270,3270,3270,109
|
|
20230726,113100,192501915,3265,3255,3265,3255,389
|
|
20230726,113000,191233195,3250,3240,3250,3240,416
|
|
20230726,112900,189882420,3240,3240,3240,3240,0
|
|
20230726,112800,189882420,3240,3240,3240,3240,90
|
|
20230726,112700,189590820,3220,3220,3220,3220,0
|
|
20230726,112600,189590820,3220,3220,3220,3220,0
|
|
20230726,112500,189590820,3220,3220,3220,3220,0
|
|
20230726,112400,189590820,3220,3220,3220,3220,0
|
|
20230726,112300,189590820,3220,3220,3220,3220,100
|
|
20230726,112200,189268820,3220,3220,3220,3220,100
|
|
20230726,112100,188946820,3220,3220,3220,3220,0
|
|
20230726,112000,188946820,3220,3220,3220,3220,0
|
|
20230726,111900,188946820,3220,3220,3220,3220,0
|
|
20230726,111800,188946820,3220,3235,3235,3220,150
|
|
20230726,111700,188463675,3260,3250,3260,3220,638
|
|
20230726,111600,186395785,3255,3250,3255,3250,30
|
|
20230726,111500,186298160,3255,3270,3270,3220,282
|
|
20230726,111400,185388135,3265,3245,3270,3245,400
|
|
20230726,111300,184084895,3245,3245,3245,3245,0
|
|
20230726,111200,184084895,3245,3240,3245,3240,205
|
|
20230726,111100,183420670,3240,3235,3240,3235,205
|
|
20230726,111000,182757220,3210,3235,3235,3210,1601
|
|
20230726,110900,177599750,3230,3230,3230,3230,0
|
|
20230726,110800,177599750,3230,3230,3230,3230,17
|
|
20230726,110700,177544840,3225,3230,3230,3225,629
|
|
20230726,110600,175516100,3230,3230,3230,3230,71
|
|
20230726,110500,175286770,3230,3230,3230,3230,0
|
|
20230726,110400,175286770,3230,3230,3230,3230,0
|
|
20230726,110300,175286770,3230,3225,3230,3225,315
|
|
20230726,110200,174270040,3230,3230,3230,3230,0
|
|
20230726,110100,174270040,3230,3230,3230,3230,0
|
|
20230726,110000,174270040,3230,3230,3230,3230,15
|
|
20230726,105900,174221590,3230,3225,3230,3225,46
|
|
20230726,105800,174073050,3230,3230,3230,3230,0
|
|
20230726,105700,174073050,3230,3230,3230,3230,0
|
|
20230726,105600,174073050,3230,3230,3230,3230,0
|
|
20230726,105500,174073050,3230,3220,3230,3215,1566
|
|
20230726,105400,169024835,3230,3230,3230,3230,0
|
|
20230726,105300,169024835,3230,3230,3230,3230,1568
|
|
20230726,105200,163960195,3225,3225,3225,3225,0
|
|
20230726,105100,163960195,3225,3225,3225,3225,0
|
|
20230726,105000,163960195,3225,3225,3225,3225,982
|
|
20230726,104900,160793245,3220,3220,3220,3220,898
|
|
20230726,104800,157901685,3225,3230,3230,3225,507
|
|
20230726,104700,156266075,3235,3235,3235,3235,0
|
|
20230726,104600,156266075,3235,3240,3240,3230,71
|
|
20230726,104500,156036535,3230,3230,3230,3230,5
|
|
20230726,104400,156020385,3225,3225,3225,3225,200
|
|
20230726,104300,155375385,3220,3225,3225,3220,544
|
|
20230726,104200,153623700,3230,3230,3230,3230,1
|
|
20230726,104100,153620470,3230,3225,3230,3225,161
|
|
20230726,104000,153101220,3225,3225,3225,3225,0
|
|
20230726,103900,153101220,3225,3225,3225,3225,0
|
|
20230726,103800,153101220,3225,3255,3255,3220,15036
|
|
20230726,103700,104370605,3255,3255,3255,3255,0
|
|
20230726,103600,104370605,3255,3255,3255,3255,25
|
|
20230726,103500,104289230,3260,3260,3260,3260,0
|
|
20230726,103400,104289230,3260,3260,3260,3260,100
|
|
20230726,103300,103963230,3260,3260,3260,3260,100
|
|
20230726,103200,103637230,3250,3250,3250,3250,747
|
|
20230726,103100,101209480,3255,3255,3255,3255,153
|
|
20230726,103000,100711465,3250,3250,3250,3250,0
|
|
20230726,102900,100711465,3250,3260,3260,3250,4133
|
|
20230726,102800,87273615,3265,3265,3265,3265,258
|
|
20230726,102700,86431245,3275,3275,3275,3275,0
|
|
20230726,102600,86431245,3275,3275,3275,3275,0
|
|
20230726,102500,86431245,3275,3275,3275,3275,0
|
|
20230726,102400,86431245,3275,3275,3275,3275,10
|
|
20230726,102300,86398495,3285,3285,3285,3285,0
|
|
20230726,102200,86398495,3285,3285,3285,3285,0
|
|
20230726,102100,86398495,3285,3285,3285,3285,0
|
|
20230726,102000,86398495,3285,3285,3285,3285,0
|
|
20230726,101900,86398495,3285,3285,3285,3285,0
|
|
20230726,101800,86398495,3285,3285,3285,3285,0
|
|
20230726,101700,86398495,3285,3270,3285,3270,150
|
|
20230726,101600,85907755,3270,3285,3285,3270,165
|
|
20230726,101500,85367530,3285,3285,3285,3275,23
|
|
20230726,101400,85292095,3280,3280,3285,3280,75
|
|
20230726,101300,85045990,3275,3265,3275,3265,479
|
|
20230726,101200,83479180,3270,3260,3270,3260,37
|
|
20230726,101100,83358290,3270,3265,3270,3265,67
|
|
20230726,101000,83139500,3270,3260,3270,3260,35
|
|
20230726,100900,83025270,3260,3270,3270,3260,123
|
|
20230726,100800,82623765,3270,3250,3270,3250,214
|
|
20230726,100700,81926495,3270,3265,3270,3265,481
|
|
20230726,100600,80354875,3250,3250,3250,3250,1
|
|
20230726,100500,80351625,3270,3260,3270,3260,239
|
|
20230726,100400,79572415,3260,3260,3260,3260,24
|
|
20230726,100300,79494175,3255,3260,3260,3255,987
|
|
20230726,100200,76278870,3260,3260,3260,3260,0
|
|
20230726,100100,76278870,3260,3270,3270,3260,1025
|
|
20230726,100000,72931495,3275,3275,3275,3275,0
|
|
20230726,095900,72931495,3275,3280,3280,3275,932
|
|
20230726,095800,69878970,3280,3280,3280,3280,16
|
|
20230726,095700,69826490,3290,3290,3290,3290,60
|
|
20230726,095600,69629090,3285,3285,3285,3285,1
|
|
20230726,095500,69625805,3305,3305,3305,3305,0
|
|
20230726,095400,69625805,3305,3305,3305,3305,0
|
|
20230726,095300,69625805,3305,3305,3305,3305,0
|
|
20230726,095200,69625805,3305,3305,3305,3305,0
|
|
20230726,095100,69625805,3305,3295,3305,3295,15
|
|
20230726,095000,69576340,3295,3295,3295,3295,0
|
|
20230726,094900,69576340,3295,3305,3305,3295,37
|
|
20230726,094800,69454075,3305,3295,3310,3295,81
|
|
20230726,094700,69186485,3290,3285,3290,3285,353
|
|
20230726,094600,68025120,3285,3285,3285,3285,3
|
|
20230726,094500,68015265,3285,3285,3285,3285,210
|
|
20230726,094400,67325415,3280,3280,3280,3280,0
|
|
20230726,094300,67325415,3280,3280,3280,3280,107
|
|
20230726,094200,66974455,3275,3275,3275,3275,160
|
|
20230726,094100,66450455,3275,3275,3275,3275,5
|
|
20230726,094000,66434080,3275,3275,3275,3275,32
|
|
20230726,093900,66329280,3285,3285,3285,3285,260
|
|
20230726,093800,65475180,3285,3275,3285,3275,10
|
|
20230726,093700,65442365,3270,3260,3270,3260,272
|
|
20230726,093600,64553535,3265,3265,3265,3265,96
|
|
20230726,093500,64240095,3260,3260,3265,3260,1003
|
|
20230726,093400,60970310,3260,3255,3260,3255,204
|
|
20230726,093300,60306265,3255,3255,3255,3255,222
|
|
20230726,093200,59583655,3255,3255,3255,3255,55
|
|
20230726,093100,59404630,3255,3250,3255,3250,702
|
|
20230726,093000,57120550,3255,3255,3255,3255,119
|
|
20230726,092900,56733205,3255,3260,3260,3255,39
|
|
20230726,092800,56606245,3260,3260,3260,3260,10
|
|
20230726,092700,56573645,3255,3260,3265,3255,594
|
|
20230726,092600,54638505,3265,3260,3265,3260,107
|
|
20230726,092500,54289655,3260,3265,3265,3260,49
|
|
20230726,092400,54129870,3265,3265,3265,3265,148
|
|
20230726,092300,53646650,3270,3270,3270,3270,951
|
|
20230726,092200,50536880,3270,3270,3275,3270,161
|
|
20230726,092100,50010390,3275,3275,3275,3275,0
|
|
20230726,092000,50010390,3275,3275,3275,3275,60
|
|
20230726,091900,49813890,3285,3275,3285,3275,83
|
|
20230726,091800,49541705,3275,3275,3275,3275,0
|
|
20230726,091700,49541705,3275,3275,3275,3275,0
|
|
20230726,091600,49541705,3275,3275,3275,3275,0
|
|
20230726,091500,49541705,3275,3275,3275,3275,59
|
|
20230726,091400,49348480,3280,3285,3295,3280,310
|
|
20230726,091300,48330875,3290,3290,3290,3290,0
|
|
20230726,091200,48330875,3290,3290,3290,3285,616
|
|
20230726,091100,46304735,3290,3325,3325,3290,10657
|
|
20230726,091000,11213690,3305,3305,3305,3305,0
|
|
20230726,090900,11213690,3305,3305,3305,3305,0
|
|
20230726,090800,11213690,3305,3305,3305,3305,605
|
|
20230726,090700,9214165,3310,3335,3335,3310,157
|
|
20230726,090600,8693120,3310,3310,3310,3310,253
|
|
20230726,090500,7855690,3315,3335,3335,3315,3
|
|
20230726,090400,7845725,3340,3315,3340,3310,237
|
|
20230726,090300,7059010,3315,3320,3320,3310,524
|
|
20230726,090200,5321945,3325,3330,3330,3325,344
|
|
20230726,090100,4176755,3335,3345,3345,3335,14
|
|
20230726,090000,4129995,3350,3355,3355,3350,1232
|