611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190800,402843110,8410,8410,8410,8410,550
|
|
20230727,190700,402843110,8410,8410,8410,8410,0
|
|
20230727,190600,402843110,8410,8410,8410,8410,0
|
|
20230727,190500,402843110,8410,8410,8410,8410,0
|
|
20230727,190400,402843110,8410,8410,8410,8410,0
|
|
20230727,190300,402843110,8410,8410,8410,8410,0
|
|
20230727,190200,402843110,8410,8410,8410,8410,0
|
|
20230727,190100,402843110,8410,8410,8410,8410,0
|
|
20230727,190000,402843110,8410,8410,8410,8410,0
|
|
20230727,185900,402843110,8410,8410,8410,8410,0
|
|
20230727,185800,402843110,8410,8410,8410,8410,0
|
|
20230727,185700,402843110,8410,8410,8410,8410,0
|
|
20230727,185600,402843110,8410,8410,8410,8410,0
|
|
20230727,185500,402843110,8410,8410,8410,8410,0
|
|
20230727,185400,402843110,8410,8410,8410,8410,0
|
|
20230727,185300,402843110,8410,8410,8410,8410,0
|
|
20230727,185200,402843110,8410,8410,8410,8410,0
|
|
20230727,185100,402843110,8410,8410,8410,8410,0
|
|
20230727,185000,402843110,8410,8410,8410,8410,0
|
|
20230727,184900,402843110,8410,8410,8410,8410,0
|
|
20230727,184800,402843110,8410,8410,8410,8410,0
|
|
20230727,184700,402843110,8410,8410,8410,8410,0
|
|
20230727,184600,402843110,8410,8410,8410,8410,0
|
|
20230727,184500,402843110,8410,8410,8410,8410,0
|
|
20230727,184400,402843110,8410,8410,8410,8410,0
|
|
20230727,184300,402843110,8410,8410,8410,8410,0
|
|
20230727,184200,402843110,8410,8410,8410,8410,0
|
|
20230727,184100,402843110,8410,8410,8410,8410,0
|
|
20230727,184000,402843110,8410,8410,8410,8410,0
|
|
20230727,183900,402843110,8410,8410,8410,8410,0
|
|
20230727,183800,402843110,8410,8410,8410,8410,550
|
|
20230727,183700,402843110,8410,8410,8410,8410,0
|
|
20230727,183600,402843110,8410,8410,8410,8410,0
|
|
20230727,183500,402843110,8410,8410,8410,8410,0
|
|
20230727,183400,402843110,8410,8410,8410,8410,0
|
|
20230727,183300,402843110,8410,8410,8410,8410,0
|
|
20230727,183200,402843110,8410,8410,8410,8410,0
|
|
20230727,183100,402843110,8410,8410,8410,8410,0
|
|
20230727,183000,402843110,8410,8410,8410,8410,0
|
|
20230727,182900,402843110,8410,8410,8410,8410,0
|
|
20230727,182800,402843110,8410,8410,8410,8410,0
|
|
20230727,182700,402843110,8410,8410,8410,8410,0
|
|
20230727,182600,402843110,8410,8410,8410,8410,0
|
|
20230727,182500,402843110,8410,8410,8410,8410,0
|
|
20230727,182400,402843110,8410,8410,8410,8410,0
|
|
20230727,182300,402843110,8410,8410,8410,8410,0
|
|
20230727,182200,402843110,8410,8410,8410,8410,0
|
|
20230727,182100,402843110,8410,8410,8410,8410,0
|
|
20230727,182000,402843110,8410,8410,8410,8410,0
|
|
20230727,181900,402843110,8410,8410,8410,8410,0
|
|
20230727,181800,402843110,8410,8410,8410,8410,0
|
|
20230727,181700,402843110,8410,8410,8410,8410,0
|
|
20230727,181600,402843110,8410,8410,8410,8410,0
|
|
20230727,181500,402843110,8410,8410,8410,8410,0
|
|
20230727,181400,402843110,8410,8410,8410,8410,0
|
|
20230727,181300,402843110,8410,8410,8410,8410,0
|
|
20230727,181200,402843110,8410,8410,8410,8410,0
|
|
20230727,181100,402843110,8410,8410,8410,8410,0
|
|
20230727,181000,402843110,8410,8410,8410,8410,0
|
|
20230727,180900,402843110,8410,8410,8410,8410,0
|
|
20230727,180800,402843110,8410,8410,8410,8410,550
|
|
20230727,180700,402843110,8410,8410,8410,8410,0
|
|
20230727,180600,402843110,8410,8410,8410,8410,0
|
|
20230727,180500,402843110,8410,8410,8410,8410,0
|
|
20230727,180400,402843110,8410,8410,8410,8410,0
|
|
20230727,180300,402843110,8410,8410,8410,8410,0
|
|
20230727,180200,402843110,8410,8410,8410,8410,0
|
|
20230727,180100,402843110,8410,8410,8410,8410,0
|
|
20230727,180000,402843110,8410,8410,8410,8410,0
|
|
20230727,175900,402843110,8410,8410,8410,8410,0
|
|
20230727,175800,402843110,8410,8410,8410,8410,0
|
|
20230727,175700,402843110,8410,8410,8410,8410,0
|
|
20230727,175600,402843110,8410,8410,8410,8410,0
|
|
20230727,175500,402843110,8410,8410,8410,8410,0
|
|
20230727,175400,402843110,8410,8410,8410,8410,0
|
|
20230727,175300,402843110,8410,8410,8410,8410,0
|
|
20230727,175200,402843110,8410,8410,8410,8410,0
|
|
20230727,175100,402843110,8410,8410,8410,8410,0
|
|
20230727,175000,402843110,8410,8410,8410,8410,0
|
|
20230727,174900,402843110,8410,8410,8410,8410,0
|
|
20230727,174800,402843110,8410,8410,8410,8410,0
|
|
20230727,174700,402843110,8410,8410,8410,8410,0
|
|
20230727,174600,402843110,8410,8410,8410,8410,0
|
|
20230727,174500,402843110,8410,8410,8410,8410,0
|
|
20230727,174400,402843110,8410,8410,8410,8410,0
|
|
20230727,174300,402843110,8410,8410,8410,8410,0
|
|
20230727,174200,402843110,8410,8410,8410,8410,0
|
|
20230727,174100,402843110,8410,8410,8410,8410,0
|
|
20230727,174000,402843110,8410,8410,8410,8410,0
|
|
20230727,173900,402843110,8410,8410,8410,8410,0
|
|
20230727,173800,402843110,8410,8410,8410,8410,550
|
|
20230727,173700,402843110,8410,8410,8410,8410,0
|
|
20230727,173600,402843110,8410,8410,8410,8410,0
|
|
20230727,173500,402843110,8410,8410,8410,8410,0
|
|
20230727,173400,402843110,8410,8410,8410,8410,0
|
|
20230727,173300,402843110,8410,8410,8410,8410,0
|
|
20230727,173200,402843110,8410,8410,8410,8410,0
|
|
20230727,173100,402843110,8410,8410,8410,8410,0
|
|
20230727,173000,402843110,8410,8410,8410,8410,0
|
|
20230727,172900,402843110,8410,8410,8410,8410,0
|
|
20230727,172800,402843110,8410,8410,8410,8410,0
|
|
20230727,172700,402843110,8410,8410,8410,8410,0
|
|
20230727,172600,402843110,8410,8410,8410,8410,0
|
|
20230727,172500,402843110,8410,8410,8410,8410,0
|
|
20230727,172400,402843110,8410,8410,8410,8410,0
|
|
20230727,172300,402843110,8410,8410,8410,8410,0
|
|
20230727,172200,402843110,8410,8410,8410,8410,0
|
|
20230727,172100,402843110,8410,8410,8410,8410,0
|
|
20230727,172000,402843110,8410,8410,8410,8410,0
|
|
20230727,171900,402843110,8410,8410,8410,8410,0
|
|
20230727,171800,402843110,8410,8410,8410,8410,0
|
|
20230727,171700,402843110,8410,8410,8410,8410,0
|
|
20230727,171600,402843110,8410,8410,8410,8410,0
|
|
20230727,171500,402843110,8410,8410,8410,8410,0
|
|
20230727,171400,402843110,8410,8410,8410,8410,0
|
|
20230727,171300,402843110,8410,8410,8410,8410,0
|
|
20230727,171200,402843110,8410,8410,8410,8410,0
|
|
20230727,171100,402843110,8410,8410,8410,8410,0
|
|
20230727,171000,402843110,8410,8410,8410,8410,0
|
|
20230727,170900,402843110,8410,8410,8410,8410,0
|
|
20230727,170800,402843110,8410,8410,8410,8410,550
|
|
20230727,170700,402843110,8410,8410,8410,8410,0
|
|
20230727,170600,402843110,8410,8410,8410,8410,0
|
|
20230727,170500,402843110,8410,8410,8410,8410,0
|
|
20230727,170400,402843110,8410,8410,8410,8410,0
|
|
20230727,170300,402843110,8410,8410,8410,8410,0
|
|
20230727,170200,402843110,8410,8410,8410,8410,0
|
|
20230727,170100,402843110,8410,8410,8410,8410,0
|
|
20230727,170000,402843110,8410,8410,8410,8410,0
|
|
20230727,165900,402843110,8410,8410,8410,8410,0
|
|
20230727,165800,402843110,8410,8410,8410,8410,0
|
|
20230727,165700,402843110,8410,8410,8410,8410,0
|
|
20230727,165600,402843110,8410,8410,8410,8410,0
|
|
20230727,165500,402843110,8410,8410,8410,8410,0
|
|
20230727,165400,402843110,8410,8410,8410,8410,0
|
|
20230727,165300,402843110,8410,8410,8410,8410,0
|
|
20230727,165200,402843110,8410,8410,8410,8410,0
|
|
20230727,165100,402843110,8410,8410,8410,8410,0
|
|
20230727,165000,402843110,8410,8410,8410,8410,0
|
|
20230727,164900,402843110,8410,8410,8410,8410,0
|
|
20230727,164800,402843110,8410,8410,8410,8410,0
|
|
20230727,164700,402843110,8410,8410,8410,8410,0
|
|
20230727,164600,402843110,8410,8410,8410,8410,0
|
|
20230727,164500,402843110,8410,8410,8410,8410,0
|
|
20230727,164400,402843110,8410,8410,8410,8410,0
|
|
20230727,164300,402843110,8410,8410,8410,8410,0
|
|
20230727,164200,402843110,8410,8410,8410,8410,0
|
|
20230727,164100,402843110,8410,8410,8410,8410,0
|
|
20230727,164000,402843110,8410,8410,8410,8410,0
|
|
20230727,163900,402843110,8410,8410,8410,8410,0
|
|
20230727,163800,402843110,8410,8410,8410,8410,550
|
|
20230727,163700,402843110,8410,8410,8410,8410,0
|
|
20230727,163600,402843110,8410,8410,8410,8410,0
|
|
20230727,163500,402843110,8410,8410,8410,8410,0
|
|
20230727,163400,402843110,8410,8410,8410,8410,0
|
|
20230727,163300,402843110,8410,8410,8410,8410,0
|
|
20230727,163200,402843110,8410,8410,8410,8410,0
|
|
20230727,163100,402843110,8410,8410,8410,8410,0
|
|
20230727,163000,402843110,8410,8410,8410,8410,0
|
|
20230727,162900,402843110,8410,8410,8410,8410,0
|
|
20230727,162800,402843110,8410,8410,8410,8410,0
|
|
20230727,162700,402843110,8410,8410,8410,8410,0
|
|
20230727,162600,402843110,8410,8410,8410,8410,0
|
|
20230727,162500,402843110,8410,8410,8410,8410,0
|
|
20230727,162400,402843110,8410,8410,8410,8410,0
|
|
20230727,162300,402843110,8410,8410,8410,8410,0
|
|
20230727,162200,402843110,8410,8410,8410,8410,0
|
|
20230727,162100,402843110,8410,8410,8410,8410,0
|
|
20230727,162000,402843110,8410,8410,8410,8410,0
|
|
20230727,161900,402843110,8410,8410,8410,8410,0
|
|
20230727,161800,402843110,8410,8410,8410,8410,0
|
|
20230727,161700,402843110,8410,8410,8410,8410,0
|
|
20230727,161600,402843110,8410,8410,8410,8410,0
|
|
20230727,161500,402843110,8410,8410,8410,8410,0
|
|
20230727,161400,402843110,8410,8410,8410,8410,0
|
|
20230727,161300,402843110,8410,8410,8410,8410,0
|
|
20230727,161200,402843110,8410,8410,8410,8410,0
|
|
20230727,161100,402843110,8410,8410,8410,8410,0
|
|
20230727,161000,402843110,8410,8410,8410,8410,0
|
|
20230727,160900,402843110,8410,8410,8410,8410,0
|
|
20230727,160800,402843110,8410,8410,8410,8410,550
|
|
20230727,160700,402843110,8410,8410,8410,8410,0
|
|
20230727,160600,402843110,8410,8410,8410,8410,0
|
|
20230727,160500,402843110,8410,8410,8410,8410,0
|
|
20230727,160400,402843110,8410,8410,8410,8410,0
|
|
20230727,160300,402843110,8410,8410,8410,8410,0
|
|
20230727,160200,402843110,8410,8410,8410,8410,0
|
|
20230727,160100,402843110,8410,8410,8410,8410,0
|
|
20230727,160000,402843110,8410,8410,8410,8410,0
|
|
20230727,155900,402843110,8410,8410,8410,8410,0
|
|
20230727,155800,402843110,8410,8410,8410,8410,0
|
|
20230727,155700,402843110,8410,8410,8410,8410,0
|
|
20230727,155600,402843110,8410,8410,8410,8410,0
|
|
20230727,155500,402843110,8410,8410,8410,8410,0
|
|
20230727,155400,402843110,8410,8410,8410,8410,0
|
|
20230727,155300,402843110,8410,8410,8410,8410,0
|
|
20230727,155200,402843110,8410,8410,8410,8410,0
|
|
20230727,155100,402843110,8410,8410,8410,8410,0
|
|
20230727,155000,402843110,8410,8410,8410,8410,0
|
|
20230727,154900,402843110,8410,8410,8410,8410,0
|
|
20230727,154800,402843110,8410,8410,8410,8410,0
|
|
20230727,154700,402843110,8410,8410,8410,8410,0
|
|
20230727,154600,402843110,8410,8410,8410,8410,0
|
|
20230727,154500,402843110,8410,8410,8410,8410,0
|
|
20230727,154400,402843110,8410,8410,8410,8410,0
|
|
20230727,154300,402843110,8410,8410,8410,8410,0
|
|
20230727,154200,402843110,8410,8410,8410,8410,0
|
|
20230727,154100,402843110,8410,8410,8410,8410,0
|
|
20230727,154000,402843110,8410,8410,8410,8410,0
|
|
20230727,153900,402843110,8410,8410,8410,8410,0
|
|
20230727,153800,402843110,8410,8410,8410,8410,550
|
|
20230727,153700,402843110,8410,8410,8410,8410,0
|
|
20230727,153600,402843110,8410,8410,8410,8410,0
|
|
20230727,153500,402843110,8410,8410,8410,8410,0
|
|
20230727,153400,402843110,8410,8410,8410,8410,0
|
|
20230727,153300,402843110,8410,8410,8410,8410,0
|
|
20230727,153200,402843110,8410,8410,8410,8410,0
|
|
20230727,153100,402843110,8410,8410,8410,8410,0
|
|
20230727,153000,402843110,8410,8410,8410,8410,550
|
|
20230727,152900,398217610,8410,8410,8410,8410,0
|
|
20230727,152800,398217610,8410,8410,8410,8410,0
|
|
20230727,152700,398217610,8410,8410,8410,8410,0
|
|
20230727,152600,398217610,8410,8410,8410,8410,0
|
|
20230727,152500,398217610,8410,8410,8410,8410,0
|
|
20230727,152400,398217610,8410,8410,8410,8410,0
|
|
20230727,152300,398217610,8410,8410,8410,8410,0
|
|
20230727,152200,398217610,8410,8410,8410,8410,0
|
|
20230727,152100,398217610,8410,8410,8410,8410,0
|
|
20230727,152000,398217610,8410,8410,8410,8410,0
|
|
20230727,151900,398217610,8410,8410,8410,8410,0
|
|
20230727,151800,398217610,8410,8410,8410,8410,0
|
|
20230727,151700,398217610,8410,8350,8410,8350,501
|
|
20230727,151600,394034200,8340,8340,8340,8340,0
|
|
20230727,151500,394034200,8340,8340,8340,8340,0
|
|
20230727,151400,394034200,8340,8410,8410,8340,1310
|
|
20230727,151300,383067080,8420,8410,8430,8410,221
|
|
20230727,151200,381208400,8430,8410,8430,8410,6
|
|
20230727,151100,381157920,8430,8430,8430,8430,0
|
|
20230727,151000,381157920,8430,8430,8430,8430,0
|
|
20230727,150900,381157920,8430,8430,8430,8430,0
|
|
20230727,150800,381157920,8430,8430,8430,8430,4
|
|
20230727,150700,381124200,8410,8410,8410,8410,100
|
|
20230727,150600,380283200,8440,8440,8440,8440,0
|
|
20230727,150500,380283200,8440,8440,8440,8440,227
|
|
20230727,150400,378367320,8440,8440,8440,8440,0
|
|
20230727,150300,378367320,8440,8440,8440,8440,1
|
|
20230727,150200,378358880,8450,8450,8450,8450,0
|
|
20230727,150100,378358880,8450,8450,8450,8450,0
|
|
20230727,150000,378358880,8450,8450,8450,8450,0
|
|
20230727,145900,378358880,8450,8450,8450,8450,0
|
|
20230727,145800,378358880,8450,8450,8450,8450,0
|
|
20230727,145700,378358880,8450,8450,8450,8450,0
|
|
20230727,145600,378358880,8450,8450,8450,8450,0
|
|
20230727,145500,378358880,8450,8450,8450,8450,0
|
|
20230727,145400,378358880,8450,8450,8450,8450,0
|
|
20230727,145300,378358880,8450,8450,8450,8450,0
|
|
20230727,145200,378358880,8450,8450,8450,8450,0
|
|
20230727,145100,378358880,8450,8450,8450,8450,3
|
|
20230727,145000,378333530,8450,8450,8450,8450,0
|
|
20230727,144900,378333530,8450,8450,8450,8450,0
|
|
20230727,144800,378333530,8450,8440,8450,8440,6
|
|
20230727,144700,378282880,8440,8440,8440,8440,0
|
|
20230727,144600,378282880,8440,8440,8440,8440,2
|
|
20230727,144500,378266000,8390,8390,8390,8390,0
|
|
20230727,144400,378266000,8390,8390,8390,8390,14
|
|
20230727,144300,378148540,8440,8440,8440,8440,0
|
|
20230727,144200,378148540,8440,8440,8440,8440,0
|
|
20230727,144100,378148540,8440,8440,8440,8440,15
|
|
20230727,144000,378021940,8460,8460,8460,8460,0
|
|
20230727,143900,378021940,8460,8460,8460,8460,0
|
|
20230727,143800,378021940,8460,8460,8460,8460,0
|
|
20230727,143700,378021940,8460,8440,8460,8440,14
|
|
20230727,143600,377903720,8440,8440,8440,8440,2
|
|
20230727,143500,377886840,8400,8400,8400,8400,116
|
|
20230727,143400,376912440,8390,8440,8460,8390,912
|
|
20230727,143300,369206760,8440,8440,8440,8440,0
|
|
20230727,143200,369206760,8440,8440,8440,8440,0
|
|
20230727,143100,369206760,8440,8440,8440,8440,0
|
|
20230727,143000,369206760,8440,8440,8440,8440,0
|
|
20230727,142900,369206760,8440,8440,8440,8440,0
|
|
20230727,142800,369206760,8440,8440,8440,8440,48
|
|
20230727,142700,368801640,8440,8440,8440,8440,2
|
|
20230727,142600,368784760,8390,8390,8390,8390,50
|
|
20230727,142500,368365260,8390,8440,8440,8390,722
|
|
20230727,142400,362304080,8440,8430,8440,8430,402
|
|
20230727,142300,358911370,8420,8420,8420,8420,0
|
|
20230727,142200,358911370,8420,8420,8420,8420,0
|
|
20230727,142100,358911370,8420,8420,8420,8420,1
|
|
20230727,142000,358902950,8400,8400,8400,8400,0
|
|
20230727,141900,358902950,8400,8400,8400,8400,0
|
|
20230727,141800,358902950,8400,8400,8400,8400,0
|
|
20230727,141700,358902950,8400,8400,8400,8400,50
|
|
20230727,141600,358482950,8400,8400,8400,8400,8
|
|
20230727,141500,358415750,8400,8400,8400,8400,0
|
|
20230727,141400,358415750,8400,8400,8400,8400,0
|
|
20230727,141300,358415750,8400,8400,8400,8400,0
|
|
20230727,141200,358415750,8400,8440,8440,8400,162
|
|
20230727,141100,357050880,8440,8440,8440,8440,7
|
|
20230727,141000,356991800,8440,8440,8440,8440,0
|
|
20230727,140900,356991800,8440,8440,8440,8440,0
|
|
20230727,140800,356991800,8440,8440,8440,8440,0
|
|
20230727,140700,356991800,8440,8440,8440,8440,0
|
|
20230727,140600,356991800,8440,8440,8440,8440,2
|
|
20230727,140500,356974920,8440,8440,8440,8440,100
|
|
20230727,140400,356130920,8440,8440,8440,8440,0
|
|
20230727,140300,356130920,8440,8440,8440,8440,0
|
|
20230727,140200,356130920,8440,8440,8440,8440,2
|
|
20230727,140100,356114040,8450,8450,8450,8450,0
|
|
20230727,140000,356114040,8450,8420,8450,8420,12
|
|
20230727,135900,356012790,8410,8410,8410,8410,0
|
|
20230727,135800,356012790,8410,8410,8410,8410,0
|
|
20230727,135700,356012790,8410,8410,8410,8410,100
|
|
20230727,135600,355171790,8410,8410,8410,8410,11
|
|
20230727,135500,355079280,8450,8450,8450,8450,15
|
|
20230727,135400,354952530,8450,8450,8450,8450,0
|
|
20230727,135300,354952530,8450,8430,8450,8430,126
|
|
20230727,135200,353888970,8440,8430,8440,8430,109
|
|
20230727,135100,352969020,8440,8430,8440,8430,504
|
|
20230727,135000,348715990,8420,8420,8420,8420,197
|
|
20230727,134900,347057250,8420,8410,8420,8410,206
|
|
20230727,134800,345323610,8400,8360,8400,8360,1808
|
|
20230727,134700,330155660,8340,8350,8350,8340,110
|
|
20230727,134600,329237260,8320,8320,8320,8320,8
|
|
20230727,134500,329170700,8380,8380,8380,8380,0
|
|
20230727,134400,329170700,8380,8370,8380,8370,50
|
|
20230727,134300,328751710,8380,8360,8380,8360,62
|
|
20230727,134200,328232400,8360,8370,8370,8310,6
|
|
20230727,134100,328182430,8320,8390,8390,8320,13
|
|
20230727,134000,328074180,8310,8310,8400,8310,1404
|
|
20230727,133900,316326260,8310,8310,8310,8310,1
|
|
20230727,133800,316317950,8300,8290,8300,8290,1474
|
|
20230727,133700,304090230,8290,8290,8290,8290,19
|
|
20230727,133600,303932720,8290,8290,8290,8290,1
|
|
20230727,133500,303924430,8280,8280,8280,8280,218
|
|
20230727,133400,302119390,8260,8260,8260,8260,38
|
|
20230727,133300,301805510,8280,8280,8280,8280,0
|
|
20230727,133200,301805510,8280,8280,8280,8280,0
|
|
20230727,133100,301805510,8280,8280,8280,8280,227
|
|
20230727,133000,299925950,8270,8270,8270,8270,214
|
|
20230727,132900,298156170,8270,8270,8270,8270,0
|
|
20230727,132800,298156170,8270,8270,8270,8270,0
|
|
20230727,132700,298156170,8270,8270,8270,8270,200
|
|
20230727,132600,296502170,8270,8270,8270,8270,0
|
|
20230727,132500,296502170,8270,8270,8270,8270,0
|
|
20230727,132400,296502170,8270,8270,8270,8270,0
|
|
20230727,132300,296502170,8270,8260,8270,8260,2
|
|
20230727,132200,296485640,8270,8270,8270,8270,0
|
|
20230727,132100,296485640,8270,8260,8270,8260,20
|
|
20230727,132000,296320420,8260,8260,8260,8260,52
|
|
20230727,131900,295890900,8260,8260,8260,8260,101
|
|
20230727,131800,295056640,8260,8260,8260,8260,2
|
|
20230727,131700,295040120,8250,8250,8250,8250,0
|
|
20230727,131600,295040120,8250,8250,8250,8250,17
|
|
20230727,131500,294899870,8250,8250,8250,8250,200
|
|
20230727,131400,293249870,8250,8250,8250,8250,0
|
|
20230727,131300,293249870,8250,8250,8250,8250,0
|
|
20230727,131200,293249870,8250,8250,8250,8250,123
|
|
20230727,131100,292235120,8260,8260,8260,8260,1
|
|
20230727,131000,292226860,8260,8260,8260,8260,34
|
|
20230727,130900,291946020,8260,8260,8260,8260,0
|
|
20230727,130800,291946020,8260,8260,8260,8260,2
|
|
20230727,130700,291929500,8250,8250,8250,8250,0
|
|
20230727,130600,291929500,8250,8250,8250,8250,50
|
|
20230727,130500,291517000,8260,8260,8260,8260,1
|
|
20230727,130400,291508740,8260,8260,8260,8260,32
|
|
20230727,130300,291244420,8260,8260,8260,8260,4
|
|
20230727,130200,291211380,8260,8250,8260,8250,341
|
|
20230727,130100,288397120,8240,8240,8240,8240,1
|
|
20230727,130000,288388880,8250,8240,8250,8240,752
|
|
20230727,125900,282185880,8230,8230,8230,8230,120
|
|
20230727,125800,281198280,8210,8230,8230,8210,320
|
|
20230727,125700,278566360,8240,8240,8240,8240,347
|
|
20230727,125600,275707080,8210,8210,8210,8210,0
|
|
20230727,125500,275707080,8210,8210,8210,8210,100
|
|
20230727,125400,274886080,8230,8230,8230,8230,1148
|
|
20230727,125300,265438040,8240,8220,8240,8210,52
|
|
20230727,125200,265011040,8230,8230,8230,8230,0
|
|
20230727,125100,265011040,8230,8230,8230,8230,100
|
|
20230727,125000,264188040,8230,8230,8230,8230,0
|
|
20230727,124900,264188040,8230,8230,8230,8230,74
|
|
20230727,124800,263579020,8230,8220,8230,8220,1438
|
|
20230727,124700,251744670,8220,8220,8220,8220,1
|
|
20230727,124600,251736450,8210,8210,8210,8210,150
|
|
20230727,124500,250504950,8220,8220,8220,8220,60
|
|
20230727,124400,250011750,8220,8220,8220,8220,0
|
|
20230727,124300,250011750,8220,8220,8220,8220,100
|
|
20230727,124200,249189750,8230,8230,8230,8230,0
|
|
20230727,124100,249189750,8230,8210,8230,8210,28
|
|
20230727,124000,248959850,8230,8220,8230,8220,1151
|
|
20230727,123900,239488440,8230,8230,8230,8230,0
|
|
20230727,123800,239488440,8230,8230,8230,8230,95
|
|
20230727,123700,238706590,8230,8230,8230,8230,0
|
|
20230727,123600,238706590,8230,8230,8230,8230,0
|
|
20230727,123500,238706590,8230,8230,8230,8230,3
|
|
20230727,123400,238681900,8190,8190,8190,8190,0
|
|
20230727,123300,238681900,8190,8190,8190,8190,0
|
|
20230727,123200,238681900,8190,8190,8190,8190,0
|
|
20230727,123100,238681900,8190,8190,8190,8190,0
|
|
20230727,123000,238681900,8190,8190,8190,8190,0
|
|
20230727,122900,238681900,8190,8190,8190,8190,0
|
|
20230727,122800,238681900,8190,8190,8190,8190,0
|
|
20230727,122700,238681900,8190,8190,8190,8190,0
|
|
20230727,122600,238681900,8190,8190,8190,8190,0
|
|
20230727,122500,238681900,8190,8190,8190,8190,0
|
|
20230727,122400,238681900,8190,8190,8190,8190,0
|
|
20230727,122300,238681900,8190,8190,8190,8190,233
|
|
20230727,122200,236773630,8230,8230,8230,8230,0
|
|
20230727,122100,236773630,8230,8230,8230,8230,0
|
|
20230727,122000,236773630,8230,8230,8230,8230,1
|
|
20230727,121900,236765400,8230,8230,8230,8230,0
|
|
20230727,121800,236765400,8230,8230,8230,8230,0
|
|
20230727,121700,236765400,8230,8230,8230,8230,0
|
|
20230727,121600,236765400,8230,8230,8230,8230,0
|
|
20230727,121500,236765400,8230,8230,8230,8230,0
|
|
20230727,121400,236765400,8230,8230,8230,8230,0
|
|
20230727,121300,236765400,8230,8230,8230,8230,1
|
|
20230727,121200,236757170,8240,8240,8240,8240,0
|
|
20230727,121100,236757170,8240,8240,8240,8240,0
|
|
20230727,121000,236757170,8240,8240,8240,8240,0
|
|
20230727,120900,236757170,8240,8240,8240,8240,0
|
|
20230727,120800,236757170,8240,8240,8240,8240,0
|
|
20230727,120700,236757170,8240,8240,8240,8240,0
|
|
20230727,120600,236757170,8240,8240,8240,8240,0
|
|
20230727,120500,236757170,8240,8200,8240,8200,2
|
|
20230727,120400,236740730,8200,8190,8200,8190,29
|
|
20230727,120300,236503080,8190,8190,8190,8190,0
|
|
20230727,120200,236503080,8190,8190,8190,8190,0
|
|
20230727,120100,236503080,8190,8190,8190,8190,0
|
|
20230727,120000,236503080,8190,8190,8190,8190,0
|
|
20230727,115900,236503080,8190,8190,8190,8190,0
|
|
20230727,115800,236503080,8190,8190,8190,8190,0
|
|
20230727,115700,236503080,8190,8190,8190,8190,0
|
|
20230727,115600,236503080,8190,8190,8190,8190,0
|
|
20230727,115500,236503080,8190,8190,8190,8190,0
|
|
20230727,115400,236503080,8190,8210,8210,8190,351
|
|
20230727,115300,233624400,8210,8210,8210,8210,0
|
|
20230727,115200,233624400,8210,8210,8210,8210,0
|
|
20230727,115100,233624400,8210,8210,8210,8210,1
|
|
20230727,115000,233616190,8260,8260,8260,8260,2
|
|
20230727,114900,233599670,8260,8260,8260,8260,0
|
|
20230727,114800,233599670,8260,8260,8260,8260,5
|
|
20230727,114700,233558370,8260,8260,8260,8260,1
|
|
20230727,114600,233550110,8190,8190,8190,8190,0
|
|
20230727,114500,233550110,8190,8230,8230,8190,2852
|
|
20230727,114400,210126880,8260,8260,8260,8260,0
|
|
20230727,114300,210126880,8260,8260,8260,8260,0
|
|
20230727,114200,210126880,8260,8260,8260,8260,0
|
|
20230727,114100,210126880,8260,8260,8260,8260,0
|
|
20230727,114000,210126880,8260,8260,8260,8260,0
|
|
20230727,113900,210126880,8260,8260,8260,8260,0
|
|
20230727,113800,210126880,8260,8260,8260,8260,3
|
|
20230727,113700,210102100,8260,8260,8260,8260,0
|
|
20230727,113600,210102100,8260,8260,8260,8260,100
|
|
20230727,113500,209276100,8270,8270,8270,8270,0
|
|
20230727,113400,209276100,8270,8270,8270,8270,291
|
|
20230727,113300,206869530,8270,8270,8270,8270,1170
|
|
20230727,113200,197193630,8270,8270,8270,8270,100
|
|
20230727,113100,196366630,8260,8260,8260,8260,0
|
|
20230727,113000,196366630,8260,8220,8260,8220,435
|
|
20230727,112900,192783190,8230,8220,8230,8220,51
|
|
20230727,112800,192363960,8220,8220,8220,8220,353
|
|
20230727,112700,189462300,8220,8220,8220,8220,100
|
|
20230727,112600,188640300,8200,8200,8200,8200,448
|
|
20230727,112500,184966700,8200,8170,8200,8170,72
|
|
20230727,112400,184378280,8200,8200,8200,8200,791
|
|
20230727,112300,177892080,8240,8160,8240,8160,594
|
|
20230727,112200,173017290,7820,7820,7820,7820,0
|
|
20230727,112100,173017290,7820,8310,8310,7820,11295
|
|
20230727,112000,81091000,8310,8310,8310,8310,0
|
|
20230727,111900,81091000,8310,8310,8310,8310,30
|
|
20230727,111800,80841700,8320,8320,8320,8320,0
|
|
20230727,111700,80841700,8320,8320,8320,8320,0
|
|
20230727,111600,80841700,8320,8320,8320,8320,14
|
|
20230727,111500,80725220,8320,8320,8320,8320,0
|
|
20230727,111400,80725220,8320,8320,8320,8320,0
|
|
20230727,111300,80725220,8320,8320,8320,8320,1
|
|
20230727,111200,80716900,8320,8320,8320,8320,0
|
|
20230727,111100,80716900,8320,8290,8320,8290,791
|
|
20230727,111000,74145590,8290,8290,8290,8290,10
|
|
20230727,110900,74062690,8290,8290,8290,8290,0
|
|
20230727,110800,74062690,8290,8290,8290,8290,0
|
|
20230727,110700,74062690,8290,8280,8290,8280,208
|
|
20230727,110600,72339100,8280,8280,8280,8280,20
|
|
20230727,110500,72173500,8280,8280,8280,8280,7
|
|
20230727,110400,72115540,8280,8280,8280,8280,0
|
|
20230727,110300,72115540,8280,8280,8280,8280,0
|
|
20230727,110200,72115540,8280,8280,8280,8280,100
|
|
20230727,110100,71287540,8280,8280,8280,8280,96
|
|
20230727,110000,70492660,8280,8280,8280,8280,4
|
|
20230727,105900,70459540,8280,8280,8280,8280,0
|
|
20230727,105800,70459540,8280,8260,8280,8260,448
|
|
20230727,105700,66754160,8260,8260,8260,8260,0
|
|
20230727,105600,66754160,8260,8260,8260,8260,9
|
|
20230727,105500,66679820,8250,8250,8250,8250,17
|
|
20230727,105400,66539570,8250,8250,8250,8250,100
|
|
20230727,105300,65714570,8260,8260,8260,8260,0
|
|
20230727,105200,65714570,8260,8250,8260,8250,51
|
|
20230727,105100,65293810,8250,8250,8250,8250,20
|
|
20230727,105000,65128810,8270,8270,8270,8270,0
|
|
20230727,104900,65128810,8270,8270,8270,8270,0
|
|
20230727,104800,65128810,8270,8270,8270,8270,0
|
|
20230727,104700,65128810,8270,8270,8270,8270,0
|
|
20230727,104600,65128810,8270,8270,8270,8270,0
|
|
20230727,104500,65128810,8270,8270,8270,8270,0
|
|
20230727,104400,65128810,8270,8270,8270,8270,0
|
|
20230727,104300,65128810,8270,8270,8270,8270,0
|
|
20230727,104200,65128810,8270,8250,8270,8250,11
|
|
20230727,104100,65038000,8250,8250,8250,8250,59
|
|
20230727,104000,64551250,8250,8250,8250,8250,20
|
|
20230727,103900,64386250,8270,8270,8270,8270,0
|
|
20230727,103800,64386250,8270,8270,8270,8270,2
|
|
20230727,103700,64369710,8270,8270,8270,8270,0
|
|
20230727,103600,64369710,8270,8260,8270,8260,181
|
|
20230727,103500,62873840,8270,8270,8270,8270,6
|
|
20230727,103400,62824220,8250,8260,8260,8250,107
|
|
20230727,103300,61941090,8260,8260,8260,8260,1
|
|
20230727,103200,61932830,8260,8250,8260,8250,3
|
|
20230727,103100,61908070,8230,8230,8230,8230,0
|
|
20230727,103000,61908070,8230,8230,8230,8230,0
|
|
20230727,102900,61908070,8230,8230,8230,8230,0
|
|
20230727,102800,61908070,8230,8230,8230,8230,0
|
|
20230727,102700,61908070,8230,8230,8230,8230,0
|
|
20230727,102600,61908070,8230,8230,8230,8230,0
|
|
20230727,102500,61908070,8230,8230,8230,8230,2
|
|
20230727,102400,61891610,8260,8260,8260,8260,0
|
|
20230727,102300,61891610,8260,8260,8260,8260,0
|
|
20230727,102200,61891610,8260,8260,8260,8260,1
|
|
20230727,102100,61883350,8220,8220,8220,8220,22
|
|
20230727,102000,61702510,8250,8250,8250,8250,0
|
|
20230727,101900,61702510,8250,8250,8250,8250,1
|
|
20230727,101800,61694260,8250,8250,8250,8250,0
|
|
20230727,101700,61694260,8250,8250,8250,8250,0
|
|
20230727,101600,61694260,8250,8250,8250,8250,4
|
|
20230727,101500,61661260,8270,8270,8270,8270,2
|
|
20230727,101400,61644720,8220,8220,8220,8220,0
|
|
20230727,101300,61644720,8220,8220,8220,8220,1
|
|
20230727,101200,61636500,8220,8220,8220,8220,53
|
|
20230727,101100,61200840,8200,8200,8200,8200,70
|
|
20230727,101000,60626840,8200,8200,8200,8200,0
|
|
20230727,100900,60626840,8200,8200,8200,8200,168
|
|
20230727,100800,59249240,8200,8220,8220,8200,106
|
|
20230727,100700,58379920,8200,8230,8230,8200,1301
|
|
20230727,100600,47691070,8240,8240,8240,8240,1
|
|
20230727,100500,47682830,8240,8240,8240,8240,0
|
|
20230727,100400,47682830,8240,8240,8240,8240,54
|
|
20230727,100300,47237870,8240,8250,8250,8240,201
|
|
20230727,100200,45579630,8280,8280,8280,8280,0
|
|
20230727,100100,45579630,8280,8280,8280,8280,0
|
|
20230727,100000,45579630,8280,8280,8280,8280,0
|
|
20230727,095900,45579630,8280,8280,8280,8280,0
|
|
20230727,095800,45579630,8280,8270,8280,8270,100
|
|
20230727,095700,44751660,8270,8260,8270,8260,100
|
|
20230727,095600,43925200,8260,8250,8260,8250,172
|
|
20230727,095500,42506190,8250,8250,8250,8250,0
|
|
20230727,095400,42506190,8250,8250,8250,8250,0
|
|
20230727,095300,42506190,8250,8250,8250,8250,0
|
|
20230727,095200,42506190,8250,8250,8250,8250,242
|
|
20230727,095100,40509690,8250,8250,8250,8250,240
|
|
20230727,095000,38529690,8250,8250,8250,8250,0
|
|
20230727,094900,38529690,8250,8250,8250,8250,62
|
|
20230727,094800,38018190,8240,8230,8240,8230,208
|
|
20230727,094700,36306330,8230,8230,8250,8230,602
|
|
20230727,094600,31351850,8250,8250,8250,8250,0
|
|
20230727,094500,31351850,8250,8250,8250,8250,3
|
|
20230727,094400,31327100,8250,8250,8250,8250,0
|
|
20230727,094300,31327100,8250,8210,8250,8210,462
|
|
20230727,094200,27520270,8240,8230,8240,8230,133
|
|
20230727,094100,26424670,8230,8230,8230,8230,0
|
|
20230727,094000,26424670,8230,8230,8230,8230,5
|
|
20230727,093900,26383520,8230,8230,8230,8230,40
|
|
20230727,093800,26054320,8230,8230,8230,8230,2
|
|
20230727,093700,26037860,8230,8230,8230,8230,6
|
|
20230727,093600,25988480,8230,8230,8230,8230,0
|
|
20230727,093500,25988480,8230,8220,8230,8220,300
|
|
20230727,093400,23521480,8220,8210,8220,8210,108
|
|
20230727,093300,22634720,8220,8220,8220,8220,1
|
|
20230727,093200,22626500,8220,8220,8220,8220,7
|
|
20230727,093100,22568960,8230,8230,8230,8230,0
|
|
20230727,093000,22568960,8230,8190,8230,8190,25
|
|
20230727,092900,22363600,8180,8220,8220,8180,2
|
|
20230727,092800,22347200,8220,8220,8220,8220,90
|
|
20230727,092700,21607400,8160,8160,8160,8160,0
|
|
20230727,092600,21607400,8160,8160,8160,8160,0
|
|
20230727,092500,21607400,8160,8160,8160,8160,4
|
|
20230727,092400,21574760,8120,8170,8170,8120,630
|
|
20230727,092300,16444340,8150,8150,8150,8150,0
|
|
20230727,092200,16444340,8150,8200,8200,8150,440
|
|
20230727,092100,12848090,8230,8220,8230,8220,5
|
|
20230727,092000,12806980,8230,8210,8230,8210,100
|
|
20230727,091900,11985130,8200,8200,8200,8200,56
|
|
20230727,091800,11525930,8200,8200,8200,8200,0
|
|
20230727,091700,11525930,8200,8200,8200,8200,0
|
|
20230727,091600,11525930,8200,8200,8200,8200,0
|
|
20230727,091500,11525930,8200,8200,8200,8200,0
|
|
20230727,091400,11525930,8200,8200,8200,8200,0
|
|
20230727,091300,11525930,8200,8190,8200,8190,10
|
|
20230727,091200,11444020,8190,8190,8190,8190,0
|
|
20230727,091100,11444020,8190,8190,8190,8190,0
|
|
20230727,091000,11444020,8190,8190,8190,8190,20
|
|
20230727,090900,11280220,8180,8180,8180,8180,350
|
|
20230727,090800,8417220,8180,8180,8180,8180,0
|
|
20230727,090700,8417220,8180,8180,8180,8180,50
|
|
20230727,090600,8008220,8180,8180,8180,8180,1
|
|
20230727,090500,8000040,8180,8180,8180,8180,40
|
|
20230727,090400,7672840,8180,8180,8180,8180,0
|
|
20230727,090300,7672840,8180,8180,8180,8180,0
|
|
20230727,090200,7672840,8180,8180,8180,8180,50
|
|
20230727,090100,7263840,8190,8130,8190,8130,10
|
|
20230727,090000,7182300,8070,8070,8070,8070,890
|