643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194000,677437080,8340,8340,8340,8340,1901
|
|
20230728,193900,677437080,8340,8340,8340,8340,0
|
|
20230728,193800,677437080,8340,8340,8340,8340,0
|
|
20230728,193700,677437080,8340,8340,8340,8340,0
|
|
20230728,193600,677437080,8340,8340,8340,8340,0
|
|
20230728,193500,677437080,8340,8340,8340,8340,0
|
|
20230728,193400,677437080,8340,8340,8340,8340,0
|
|
20230728,193300,677437080,8340,8340,8340,8340,0
|
|
20230728,193200,677437080,8340,8340,8340,8340,0
|
|
20230728,193100,677437080,8340,8340,8340,8340,0
|
|
20230728,193000,677437080,8340,8340,8340,8340,0
|
|
20230728,192900,677437080,8340,8340,8340,8340,0
|
|
20230728,192800,677437080,8340,8340,8340,8340,0
|
|
20230728,192700,677437080,8340,8340,8340,8340,0
|
|
20230728,192600,677437080,8340,8340,8340,8340,0
|
|
20230728,192500,677437080,8340,8340,8340,8340,0
|
|
20230728,192400,677437080,8340,8340,8340,8340,0
|
|
20230728,192300,677437080,8340,8340,8340,8340,0
|
|
20230728,192200,677437080,8340,8340,8340,8340,0
|
|
20230728,192100,677437080,8340,8340,8340,8340,0
|
|
20230728,192000,677437080,8340,8340,8340,8340,0
|
|
20230728,191900,677437080,8340,8340,8340,8340,0
|
|
20230728,191800,677437080,8340,8340,8340,8340,0
|
|
20230728,191700,677437080,8340,8340,8340,8340,0
|
|
20230728,191600,677437080,8340,8340,8340,8340,0
|
|
20230728,191500,677437080,8340,8340,8340,8340,0
|
|
20230728,191400,677437080,8340,8340,8340,8340,0
|
|
20230728,191300,677437080,8340,8340,8340,8340,0
|
|
20230728,191200,677437080,8340,8340,8340,8340,0
|
|
20230728,191100,677437080,8340,8340,8340,8340,0
|
|
20230728,191000,677437080,8340,8340,8340,8340,1901
|
|
20230728,190900,677437080,8340,8340,8340,8340,0
|
|
20230728,190800,677437080,8340,8340,8340,8340,0
|
|
20230728,190700,677437080,8340,8340,8340,8340,0
|
|
20230728,190600,677437080,8340,8340,8340,8340,0
|
|
20230728,190500,677437080,8340,8340,8340,8340,0
|
|
20230728,190400,677437080,8340,8340,8340,8340,0
|
|
20230728,190300,677437080,8340,8340,8340,8340,0
|
|
20230728,190200,677437080,8340,8340,8340,8340,0
|
|
20230728,190100,677437080,8340,8340,8340,8340,0
|
|
20230728,190000,677437080,8340,8340,8340,8340,0
|
|
20230728,185900,677437080,8340,8340,8340,8340,0
|
|
20230728,185800,677437080,8340,8340,8340,8340,0
|
|
20230728,185700,677437080,8340,8340,8340,8340,0
|
|
20230728,185600,677437080,8340,8340,8340,8340,0
|
|
20230728,185500,677437080,8340,8340,8340,8340,0
|
|
20230728,185400,677437080,8340,8340,8340,8340,0
|
|
20230728,185300,677437080,8340,8340,8340,8340,0
|
|
20230728,185200,677437080,8340,8340,8340,8340,0
|
|
20230728,185100,677437080,8340,8340,8340,8340,0
|
|
20230728,185000,677437080,8340,8340,8340,8340,0
|
|
20230728,184900,677437080,8340,8340,8340,8340,0
|
|
20230728,184800,677437080,8340,8340,8340,8340,0
|
|
20230728,184700,677437080,8340,8340,8340,8340,0
|
|
20230728,184600,677437080,8340,8340,8340,8340,0
|
|
20230728,184500,677437080,8340,8340,8340,8340,0
|
|
20230728,184400,677437080,8340,8340,8340,8340,0
|
|
20230728,184300,677437080,8340,8340,8340,8340,0
|
|
20230728,184200,677437080,8340,8340,8340,8340,0
|
|
20230728,184100,677437080,8340,8340,8340,8340,0
|
|
20230728,184000,677437080,8340,8340,8340,8340,1901
|
|
20230728,183900,677437080,8340,8340,8340,8340,0
|
|
20230728,183800,677437080,8340,8340,8340,8340,0
|
|
20230728,183700,677437080,8340,8340,8340,8340,0
|
|
20230728,183600,677437080,8340,8340,8340,8340,0
|
|
20230728,183500,677437080,8340,8340,8340,8340,0
|
|
20230728,183400,677437080,8340,8340,8340,8340,0
|
|
20230728,183300,677437080,8340,8340,8340,8340,0
|
|
20230728,183200,677437080,8340,8340,8340,8340,0
|
|
20230728,183100,677437080,8340,8340,8340,8340,0
|
|
20230728,183000,677437080,8340,8340,8340,8340,0
|
|
20230728,182900,677437080,8340,8340,8340,8340,0
|
|
20230728,182800,677437080,8340,8340,8340,8340,0
|
|
20230728,182700,677437080,8340,8340,8340,8340,0
|
|
20230728,182600,677437080,8340,8340,8340,8340,0
|
|
20230728,182500,677437080,8340,8340,8340,8340,0
|
|
20230728,182400,677437080,8340,8340,8340,8340,0
|
|
20230728,182300,677437080,8340,8340,8340,8340,0
|
|
20230728,182200,677437080,8340,8340,8340,8340,0
|
|
20230728,182100,677437080,8340,8340,8340,8340,0
|
|
20230728,182000,677437080,8340,8340,8340,8340,0
|
|
20230728,181900,677437080,8340,8340,8340,8340,0
|
|
20230728,181800,677437080,8340,8340,8340,8340,0
|
|
20230728,181700,677437080,8340,8340,8340,8340,0
|
|
20230728,181600,677437080,8340,8340,8340,8340,0
|
|
20230728,181500,677437080,8340,8340,8340,8340,0
|
|
20230728,181400,677437080,8340,8340,8340,8340,0
|
|
20230728,181300,677437080,8340,8340,8340,8340,0
|
|
20230728,181200,677437080,8340,8340,8340,8340,0
|
|
20230728,181100,677437080,8340,8340,8340,8340,0
|
|
20230728,181000,677437080,8340,8340,8340,8340,1901
|
|
20230728,180900,677437080,8340,8340,8340,8340,0
|
|
20230728,180800,677437080,8340,8340,8340,8340,0
|
|
20230728,180700,677437080,8340,8340,8340,8340,0
|
|
20230728,180600,677437080,8340,8340,8340,8340,0
|
|
20230728,180500,677437080,8340,8340,8340,8340,0
|
|
20230728,180400,677437080,8340,8340,8340,8340,0
|
|
20230728,180300,677437080,8340,8340,8340,8340,0
|
|
20230728,180200,677437080,8340,8340,8340,8340,0
|
|
20230728,180100,677437080,8340,8340,8340,8340,0
|
|
20230728,180000,677437080,8340,8340,8340,8340,0
|
|
20230728,175900,677437080,8340,8340,8340,8340,0
|
|
20230728,175800,677437080,8340,8340,8340,8340,0
|
|
20230728,175700,677437080,8340,8340,8340,8340,0
|
|
20230728,175600,677437080,8340,8340,8340,8340,0
|
|
20230728,175500,677437080,8340,8340,8340,8340,0
|
|
20230728,175400,677437080,8340,8340,8340,8340,0
|
|
20230728,175300,677437080,8340,8340,8340,8340,0
|
|
20230728,175200,677437080,8340,8340,8340,8340,0
|
|
20230728,175100,677437080,8340,8340,8340,8340,0
|
|
20230728,175000,677437080,8340,8340,8340,8340,0
|
|
20230728,174900,677437080,8340,8340,8340,8340,0
|
|
20230728,174800,677437080,8340,8340,8340,8340,0
|
|
20230728,174700,677437080,8340,8340,8340,8340,0
|
|
20230728,174600,677437080,8340,8340,8340,8340,0
|
|
20230728,174500,677437080,8340,8340,8340,8340,0
|
|
20230728,174400,677437080,8340,8340,8340,8340,0
|
|
20230728,174300,677437080,8340,8340,8340,8340,0
|
|
20230728,174200,677437080,8340,8340,8340,8340,0
|
|
20230728,174100,677437080,8340,8340,8340,8340,0
|
|
20230728,174000,677437080,8340,8340,8340,8340,1901
|
|
20230728,173900,677437080,8340,8340,8340,8340,0
|
|
20230728,173800,677437080,8340,8340,8340,8340,0
|
|
20230728,173700,677437080,8340,8340,8340,8340,0
|
|
20230728,173600,677437080,8340,8340,8340,8340,0
|
|
20230728,173500,677437080,8340,8340,8340,8340,0
|
|
20230728,173400,677437080,8340,8340,8340,8340,0
|
|
20230728,173300,677437080,8340,8340,8340,8340,0
|
|
20230728,173200,677437080,8340,8340,8340,8340,0
|
|
20230728,173100,677437080,8340,8340,8340,8340,0
|
|
20230728,173000,677437080,8340,8340,8340,8340,0
|
|
20230728,172900,677437080,8340,8340,8340,8340,0
|
|
20230728,172800,677437080,8340,8340,8340,8340,0
|
|
20230728,172700,677437080,8340,8340,8340,8340,0
|
|
20230728,172600,677437080,8340,8340,8340,8340,0
|
|
20230728,172500,677437080,8340,8340,8340,8340,0
|
|
20230728,172400,677437080,8340,8340,8340,8340,0
|
|
20230728,172300,677437080,8340,8340,8340,8340,0
|
|
20230728,172200,677437080,8340,8340,8340,8340,0
|
|
20230728,172100,677437080,8340,8340,8340,8340,0
|
|
20230728,172000,677437080,8340,8340,8340,8340,0
|
|
20230728,171900,677437080,8340,8340,8340,8340,0
|
|
20230728,171800,677437080,8340,8340,8340,8340,0
|
|
20230728,171700,677437080,8340,8340,8340,8340,0
|
|
20230728,171600,677437080,8340,8340,8340,8340,0
|
|
20230728,171500,677437080,8340,8340,8340,8340,0
|
|
20230728,171400,677437080,8340,8340,8340,8340,0
|
|
20230728,171300,677437080,8340,8340,8340,8340,0
|
|
20230728,171200,677437080,8340,8340,8340,8340,0
|
|
20230728,171100,677437080,8340,8340,8340,8340,0
|
|
20230728,171000,677437080,8340,8340,8340,8340,1901
|
|
20230728,170900,677437080,8340,8340,8340,8340,0
|
|
20230728,170800,677437080,8340,8340,8340,8340,0
|
|
20230728,170700,677437080,8340,8340,8340,8340,0
|
|
20230728,170600,677437080,8340,8340,8340,8340,0
|
|
20230728,170500,677437080,8340,8340,8340,8340,0
|
|
20230728,170400,677437080,8340,8340,8340,8340,0
|
|
20230728,170300,677437080,8340,8340,8340,8340,0
|
|
20230728,170200,677437080,8340,8340,8340,8340,0
|
|
20230728,170100,677437080,8340,8340,8340,8340,0
|
|
20230728,170000,677437080,8340,8340,8340,8340,0
|
|
20230728,165900,677437080,8340,8340,8340,8340,0
|
|
20230728,165800,677437080,8340,8340,8340,8340,0
|
|
20230728,165700,677437080,8340,8340,8340,8340,0
|
|
20230728,165600,677437080,8340,8340,8340,8340,0
|
|
20230728,165500,677437080,8340,8340,8340,8340,0
|
|
20230728,165400,677437080,8340,8340,8340,8340,0
|
|
20230728,165300,677437080,8340,8340,8340,8340,0
|
|
20230728,165200,677437080,8340,8340,8340,8340,0
|
|
20230728,165100,677437080,8340,8340,8340,8340,0
|
|
20230728,165000,677437080,8340,8340,8340,8340,0
|
|
20230728,164900,677437080,8340,8340,8340,8340,0
|
|
20230728,164800,677437080,8340,8340,8340,8340,0
|
|
20230728,164700,677437080,8340,8340,8340,8340,0
|
|
20230728,164600,677437080,8340,8340,8340,8340,0
|
|
20230728,164500,677437080,8340,8340,8340,8340,0
|
|
20230728,164400,677437080,8340,8340,8340,8340,0
|
|
20230728,164300,677437080,8340,8340,8340,8340,0
|
|
20230728,164200,677437080,8340,8340,8340,8340,0
|
|
20230728,164100,677437080,8340,8340,8340,8340,0
|
|
20230728,164000,677437080,8340,8340,8340,8340,1901
|
|
20230728,163900,677437080,8340,8340,8340,8340,0
|
|
20230728,163800,677437080,8340,8340,8340,8340,0
|
|
20230728,163700,677437080,8340,8340,8340,8340,0
|
|
20230728,163600,677437080,8340,8340,8340,8340,0
|
|
20230728,163500,677437080,8340,8340,8340,8340,0
|
|
20230728,163400,677437080,8340,8340,8340,8340,0
|
|
20230728,163300,677437080,8340,8340,8340,8340,0
|
|
20230728,163200,677437080,8340,8340,8340,8340,0
|
|
20230728,163100,677437080,8340,8340,8340,8340,0
|
|
20230728,163000,677437080,8340,8340,8340,8340,0
|
|
20230728,162900,677437080,8340,8340,8340,8340,0
|
|
20230728,162800,677437080,8340,8340,8340,8340,0
|
|
20230728,162700,677437080,8340,8340,8340,8340,0
|
|
20230728,162600,677437080,8340,8340,8340,8340,0
|
|
20230728,162500,677437080,8340,8340,8340,8340,0
|
|
20230728,162400,677437080,8340,8340,8340,8340,0
|
|
20230728,162300,677437080,8340,8340,8340,8340,0
|
|
20230728,162200,677437080,8340,8340,8340,8340,0
|
|
20230728,162100,677437080,8340,8340,8340,8340,0
|
|
20230728,162000,677437080,8340,8340,8340,8340,0
|
|
20230728,161900,677437080,8340,8340,8340,8340,0
|
|
20230728,161800,677437080,8340,8340,8340,8340,0
|
|
20230728,161700,677437080,8340,8340,8340,8340,0
|
|
20230728,161600,677437080,8340,8340,8340,8340,0
|
|
20230728,161500,677437080,8340,8340,8340,8340,0
|
|
20230728,161400,677437080,8340,8340,8340,8340,0
|
|
20230728,161300,677437080,8340,8340,8340,8340,0
|
|
20230728,161200,677437080,8340,8340,8340,8340,0
|
|
20230728,161100,677437080,8340,8340,8340,8340,0
|
|
20230728,161000,677437080,8340,8340,8340,8340,1901
|
|
20230728,160900,677437080,8340,8340,8340,8340,0
|
|
20230728,160800,677437080,8340,8340,8340,8340,0
|
|
20230728,160700,677437080,8340,8340,8340,8340,0
|
|
20230728,160600,677437080,8340,8340,8340,8340,0
|
|
20230728,160500,677437080,8340,8340,8340,8340,0
|
|
20230728,160400,677437080,8340,8340,8340,8340,0
|
|
20230728,160300,677437080,8340,8340,8340,8340,0
|
|
20230728,160200,677437080,8340,8340,8340,8340,0
|
|
20230728,160100,677437080,8340,8340,8340,8340,0
|
|
20230728,160000,677437080,8340,8340,8340,8340,0
|
|
20230728,155900,677437080,8340,8340,8340,8340,0
|
|
20230728,155800,677437080,8340,8340,8340,8340,0
|
|
20230728,155700,677437080,8340,8340,8340,8340,0
|
|
20230728,155600,677437080,8340,8340,8340,8340,0
|
|
20230728,155500,677437080,8340,8340,8340,8340,0
|
|
20230728,155400,677437080,8340,8340,8340,8340,0
|
|
20230728,155300,677437080,8340,8340,8340,8340,0
|
|
20230728,155200,677437080,8340,8340,8340,8340,0
|
|
20230728,155100,677437080,8340,8340,8340,8340,0
|
|
20230728,155000,677437080,8340,8340,8340,8340,0
|
|
20230728,154900,677437080,8340,8340,8340,8340,0
|
|
20230728,154800,677437080,8340,8340,8340,8340,0
|
|
20230728,154700,677437080,8340,8340,8340,8340,0
|
|
20230728,154600,677437080,8340,8340,8340,8340,0
|
|
20230728,154500,677437080,8340,8340,8340,8340,0
|
|
20230728,154400,677437080,8340,8340,8340,8340,0
|
|
20230728,154300,677437080,8340,8340,8340,8340,0
|
|
20230728,154200,677437080,8340,8340,8340,8340,0
|
|
20230728,154100,677437080,8340,8340,8340,8340,0
|
|
20230728,154000,677437080,8340,8340,8340,8340,1901
|
|
20230728,153900,677437080,8340,8340,8340,8340,0
|
|
20230728,153800,677437080,8340,8340,8340,8340,0
|
|
20230728,153700,677437080,8340,8340,8340,8340,0
|
|
20230728,153600,677437080,8340,8340,8340,8340,0
|
|
20230728,153500,677437080,8340,8340,8340,8340,0
|
|
20230728,153400,677437080,8340,8340,8340,8340,0
|
|
20230728,153300,677437080,8340,8340,8340,8340,0
|
|
20230728,153200,677437080,8340,8340,8340,8340,0
|
|
20230728,153100,677437080,8340,8340,8340,8340,0
|
|
20230728,153000,677437080,8340,8340,8340,8340,1901
|
|
20230728,152900,661582740,8340,8340,8340,8340,0
|
|
20230728,152800,661582740,8340,8340,8340,8340,0
|
|
20230728,152700,661582740,8340,8340,8340,8340,0
|
|
20230728,152600,661582740,8340,8340,8340,8340,0
|
|
20230728,152500,661582740,8340,8340,8340,8340,0
|
|
20230728,152400,661582740,8340,8340,8340,8340,0
|
|
20230728,152300,661582740,8340,8340,8340,8340,0
|
|
20230728,152200,661582740,8340,8340,8340,8340,0
|
|
20230728,152100,661582740,8340,8340,8340,8340,0
|
|
20230728,152000,661582740,8340,8340,8340,8340,0
|
|
20230728,151900,661582740,8340,8400,8400,8340,197
|
|
20230728,151800,659939460,8360,8350,8360,8350,567
|
|
20230728,151700,655199610,8350,8350,8350,8350,0
|
|
20230728,151600,655199610,8350,8380,8380,8350,620
|
|
20230728,151500,650017130,8380,8380,8380,8380,0
|
|
20230728,151400,650017130,8380,8380,8380,8380,10
|
|
20230728,151300,649933330,8380,8380,8380,8380,0
|
|
20230728,151200,649933330,8380,8380,8380,8380,6
|
|
20230728,151100,649883050,8360,8380,8380,8360,521
|
|
20230728,151000,645527070,8370,8360,8370,8360,178
|
|
20230728,150900,644037220,8360,8360,8360,8360,0
|
|
20230728,150800,644037220,8360,8370,8370,8360,50
|
|
20230728,150700,643618940,8380,8380,8380,8380,105
|
|
20230728,150600,642739040,8380,8370,8380,8370,89
|
|
20230728,150500,641993520,8370,8380,8380,8370,35
|
|
20230728,150400,641700230,8390,8390,8390,8390,59
|
|
20230728,150300,641205220,8390,8390,8390,8390,296
|
|
20230728,150200,638721780,8390,8390,8390,8390,0
|
|
20230728,150100,638721780,8390,8380,8390,8380,19
|
|
20230728,150000,638562510,8380,8380,8380,8380,1
|
|
20230728,145900,638554130,8370,8370,8370,8370,0
|
|
20230728,145800,638554130,8370,8370,8370,8370,1
|
|
20230728,145700,638545760,8370,8370,8390,8370,13
|
|
20230728,145600,638436750,8350,8350,8350,8350,0
|
|
20230728,145500,638436750,8350,8360,8360,8350,349
|
|
20230728,145400,635520920,8360,8360,8360,8360,525
|
|
20230728,145300,631131920,8350,8350,8350,8350,195
|
|
20230728,145200,629503670,8350,8350,8350,8350,5
|
|
20230728,145100,629461920,8360,8360,8360,8360,6
|
|
20230728,145000,629411760,8360,8360,8360,8360,61
|
|
20230728,144900,628901800,8360,8360,8360,8360,550
|
|
20230728,144800,624303800,8390,8390,8390,8390,0
|
|
20230728,144700,624303800,8390,8390,8390,8390,0
|
|
20230728,144600,624303800,8390,8390,8390,8390,650
|
|
20230728,144500,618850300,8400,8360,8400,8310,1702
|
|
20230728,144400,604664250,8360,8370,8370,8350,2063
|
|
20230728,144300,587430020,8370,8370,8370,8370,25
|
|
20230728,144200,587220770,8390,8390,8390,8390,0
|
|
20230728,144100,587220770,8390,8370,8390,8370,31
|
|
20230728,144000,586961100,8370,8370,8370,8370,459
|
|
20230728,143900,583119270,8390,8390,8390,8390,0
|
|
20230728,143800,583119270,8390,8390,8390,8390,1
|
|
20230728,143700,583110880,8370,8370,8370,8370,0
|
|
20230728,143600,583110880,8370,8370,8370,8370,0
|
|
20230728,143500,583110880,8370,8370,8370,8370,71
|
|
20230728,143400,582516610,8370,8370,8370,8370,0
|
|
20230728,143300,582516610,8370,8370,8370,8370,0
|
|
20230728,143200,582516610,8370,8390,8390,8370,666
|
|
20230728,143100,576939450,8390,8390,8390,8390,0
|
|
20230728,143000,576939450,8390,8390,8390,8390,0
|
|
20230728,142900,576939450,8390,8390,8390,8390,5
|
|
20230728,142800,576897500,8410,8410,8410,8410,0
|
|
20230728,142700,576897500,8410,8410,8410,8410,0
|
|
20230728,142600,576897500,8410,8410,8410,8410,0
|
|
20230728,142500,576897500,8410,8380,8410,8370,348
|
|
20230728,142400,573984040,8410,8400,8410,8400,810
|
|
20230728,142300,567179040,8430,8430,8430,8430,0
|
|
20230728,142200,567179040,8430,8430,8430,8430,0
|
|
20230728,142100,567179040,8430,8430,8430,8430,0
|
|
20230728,142000,567179040,8430,8430,8430,8430,0
|
|
20230728,141900,567179040,8430,8430,8430,8430,0
|
|
20230728,141800,567179040,8430,8430,8430,8430,0
|
|
20230728,141700,567179040,8430,8430,8430,8430,10
|
|
20230728,141600,567094740,8380,8380,8380,8380,0
|
|
20230728,141500,567094740,8380,8400,8400,8380,125
|
|
20230728,141400,566046240,8430,8430,8430,8430,10
|
|
20230728,141300,565961940,8410,8410,8410,8410,0
|
|
20230728,141200,565961940,8410,8410,8410,8410,10
|
|
20230728,141100,565877840,8420,8420,8420,8410,60
|
|
20230728,141000,565372740,8430,8430,8430,8430,0
|
|
20230728,140900,565372740,8430,8430,8430,8430,10
|
|
20230728,140800,565288440,8430,8430,8430,8430,52
|
|
20230728,140700,564850080,8400,8360,8400,8360,436
|
|
20230728,140600,561202920,8360,8350,8360,8350,369
|
|
20230728,140500,558119250,8350,8350,8350,8350,40
|
|
20230728,140400,557785250,8350,8350,8350,8350,15
|
|
20230728,140300,557660000,8360,8360,8360,8360,0
|
|
20230728,140200,557660000,8360,8330,8360,8330,142
|
|
20230728,140100,556475380,8350,8390,8390,8350,2437
|
|
20230728,140000,536088300,8400,8400,8400,8400,0
|
|
20230728,135900,536088300,8400,8410,8410,8400,858
|
|
20230728,135800,528881090,8440,8440,8440,8440,10
|
|
20230728,135700,528796690,8410,8410,8410,8410,379
|
|
20230728,135600,525609300,8420,8420,8420,8420,330
|
|
20230728,135500,522830700,8420,8420,8420,8420,289
|
|
20230728,135400,520397320,8440,8430,8440,8430,280
|
|
20230728,135300,518036890,8430,8420,8430,8420,12
|
|
20230728,135200,517935750,8420,8420,8420,8420,0
|
|
20230728,135100,517935750,8420,8420,8420,8420,102
|
|
20230728,135000,517076910,8420,8420,8420,8420,0
|
|
20230728,134900,517076910,8420,8420,8420,8420,10
|
|
20230728,134800,516992710,8410,8410,8410,8410,40
|
|
20230728,134700,516656310,8420,8430,8430,8420,596
|
|
20230728,134600,511637930,8430,8430,8430,8430,207
|
|
20230728,134500,509892920,8450,8450,8450,8450,0
|
|
20230728,134400,509892920,8450,8450,8450,8450,0
|
|
20230728,134300,509892920,8450,8450,8450,8450,10
|
|
20230728,134200,509808420,8450,8450,8450,8450,0
|
|
20230728,134100,509808420,8450,8450,8450,8450,0
|
|
20230728,134000,509808420,8450,8450,8450,8450,0
|
|
20230728,133900,509808420,8450,8440,8450,8440,15
|
|
20230728,133800,509681720,8430,8470,8470,8430,2284
|
|
20230728,133700,490426270,8470,8470,8470,8470,10
|
|
20230728,133600,490341570,8450,8450,8450,8450,10
|
|
20230728,133500,490257070,8470,8470,8470,8470,0
|
|
20230728,133400,490257070,8470,8470,8470,8470,9
|
|
20230728,133300,490180840,8470,8450,8470,8450,2
|
|
20230728,133200,490163920,8480,8470,8480,8470,120
|
|
20230728,133100,489146330,8470,8470,8470,8470,0
|
|
20230728,133000,489146330,8470,8470,8470,8470,30
|
|
20230728,132900,488892230,8460,8460,8460,8460,0
|
|
20230728,132800,488892230,8460,8460,8460,8460,0
|
|
20230728,132700,488892230,8460,8460,8460,8460,377
|
|
20230728,132600,485702810,8460,8460,8460,8460,1
|
|
20230728,132500,485694350,8450,8450,8450,8450,4
|
|
20230728,132400,485660550,8440,8460,8460,8440,210
|
|
20230728,132300,483886450,8460,8490,8490,8460,75
|
|
20230728,132200,483251650,8450,8450,8450,8450,0
|
|
20230728,132100,483251650,8450,8450,8450,8450,202
|
|
20230728,132000,481544750,8440,8440,8440,8440,183
|
|
20230728,131900,480000230,8440,8440,8440,8440,0
|
|
20230728,131800,480000230,8440,8440,8440,8440,0
|
|
20230728,131700,480000230,8440,8440,8440,8440,0
|
|
20230728,131600,480000230,8440,8440,8440,8440,0
|
|
20230728,131500,480000230,8440,8440,8440,8440,39
|
|
20230728,131400,479671070,8440,8440,8440,8440,5
|
|
20230728,131300,479628870,8440,8440,8440,8440,10
|
|
20230728,131200,479544470,8440,8440,8440,8440,590
|
|
20230728,131100,474564870,8450,8450,8450,8450,10
|
|
20230728,131000,474480370,8450,8450,8450,8450,0
|
|
20230728,130900,474480370,8450,8450,8450,8450,0
|
|
20230728,130800,474480370,8450,8450,8450,8450,0
|
|
20230728,130700,474480370,8450,8450,8450,8450,420
|
|
20230728,130600,470931370,8440,8440,8440,8440,0
|
|
20230728,130500,470931370,8440,8480,8480,8440,5010
|
|
20230728,130400,428617470,8460,8520,8520,8460,4509
|
|
20230728,130300,390289140,8540,8540,8540,8540,340
|
|
20230728,130200,387385540,8530,8550,8550,8530,700
|
|
20230728,130100,381414300,8570,8570,8570,8570,10
|
|
20230728,130000,381328600,8570,8570,8570,8570,1
|
|
20230728,125900,381320030,8550,8550,8550,8550,0
|
|
20230728,125800,381320030,8550,8550,8550,8550,0
|
|
20230728,125700,381320030,8550,8550,8550,8550,0
|
|
20230728,125600,381320030,8550,8550,8570,8550,1047
|
|
20230728,125500,372361380,8570,8570,8570,8570,0
|
|
20230728,125400,372361380,8570,8570,8570,8570,409
|
|
20230728,125300,368856250,8590,8590,8590,8590,10
|
|
20230728,125200,368770350,8570,8570,8570,8570,1
|
|
20230728,125100,368761780,8550,8550,8550,8550,0
|
|
20230728,125000,368761780,8550,8550,8550,8550,1
|
|
20230728,124900,368753230,8590,8590,8590,8590,15
|
|
20230728,124800,368624380,8600,8600,8600,8600,0
|
|
20230728,124700,368624380,8600,8600,8600,8600,0
|
|
20230728,124600,368624380,8600,8600,8600,8600,0
|
|
20230728,124500,368624380,8600,8600,8600,8600,0
|
|
20230728,124400,368624380,8600,8600,8600,8600,0
|
|
20230728,124300,368624380,8600,8600,8600,8600,0
|
|
20230728,124200,368624380,8600,8600,8600,8600,10
|
|
20230728,124100,368538380,8590,8590,8590,8590,0
|
|
20230728,124000,368538380,8590,8590,8590,8590,0
|
|
20230728,123900,368538380,8590,8590,8590,8590,0
|
|
20230728,123800,368538380,8590,8580,8590,8580,116
|
|
20230728,123700,367542090,8590,8590,8590,8590,0
|
|
20230728,123600,367542090,8590,8590,8590,8590,1200
|
|
20230728,123500,357234090,8590,8590,8590,8590,0
|
|
20230728,123400,357234090,8590,8590,8590,8590,0
|
|
20230728,123300,357234090,8590,8590,8590,8590,0
|
|
20230728,123200,357234090,8590,8590,8590,8590,10
|
|
20230728,123100,357148190,8560,8560,8560,8560,57
|
|
20230728,123000,356660270,8590,8590,8590,8590,108
|
|
20230728,122900,355732550,8590,8590,8590,8590,115
|
|
20230728,122800,354744700,8580,8600,8600,8580,198
|
|
20230728,122700,353044430,8620,8620,8620,8620,0
|
|
20230728,122600,353044430,8620,8620,8620,8620,0
|
|
20230728,122500,353044430,8620,8620,8620,8620,0
|
|
20230728,122400,353044430,8620,8620,8620,8620,5
|
|
20230728,122300,353001330,8620,8620,8620,8620,0
|
|
20230728,122200,353001330,8620,8600,8620,8600,67
|
|
20230728,122100,352424930,8600,8600,8600,8600,0
|
|
20230728,122000,352424930,8600,8600,8600,8600,428
|
|
20230728,121900,348744130,8600,8590,8600,8590,1574
|
|
20230728,121800,335219120,8600,8590,8600,8590,153
|
|
20230728,121700,333904460,8600,8600,8600,8600,0
|
|
20230728,121600,333904460,8600,8600,8600,8600,0
|
|
20230728,121500,333904460,8600,8600,8600,8600,0
|
|
20230728,121400,333904460,8600,8600,8600,8600,176
|
|
20230728,121300,332390860,8590,8580,8590,8580,212
|
|
20230728,121200,330570080,8580,8580,8580,8580,10
|
|
20230728,121100,330484280,8570,8570,8570,8570,0
|
|
20230728,121000,330484280,8570,8570,8570,8570,0
|
|
20230728,120900,330484280,8570,8570,8570,8570,9
|
|
20230728,120800,330407150,8570,8570,8570,8570,0
|
|
20230728,120700,330407150,8570,8570,8570,8570,0
|
|
20230728,120600,330407150,8570,8570,8570,8570,1
|
|
20230728,120500,330398580,8590,8590,8590,8590,0
|
|
20230728,120400,330398580,8590,8590,8590,8590,0
|
|
20230728,120300,330398580,8590,8590,8590,8590,0
|
|
20230728,120200,330398580,8590,8590,8590,8590,45
|
|
20230728,120100,330012030,8590,8590,8590,8590,31
|
|
20230728,120000,329745740,8520,8580,8590,8520,1073
|
|
20230728,115900,320554920,8550,8550,8550,8550,0
|
|
20230728,115800,320554920,8550,8550,8550,8550,0
|
|
20230728,115700,320554920,8550,8550,8550,8550,0
|
|
20230728,115600,320554920,8550,8550,8550,8550,0
|
|
20230728,115500,320554920,8550,8550,8550,8550,2
|
|
20230728,115400,320537820,8570,8560,8570,8560,173
|
|
20230728,115300,319056300,8560,8560,8560,8560,150
|
|
20230728,115200,317772300,8530,8530,8530,8530,0
|
|
20230728,115100,317772300,8530,8530,8530,8520,31
|
|
20230728,115000,317507880,8540,8540,8540,8540,0
|
|
20230728,114900,317507880,8540,8540,8540,8540,170
|
|
20230728,114800,316056080,8530,8530,8530,8530,0
|
|
20230728,114700,316056080,8530,8530,8530,8530,30
|
|
20230728,114600,315800180,8520,8520,8520,8520,0
|
|
20230728,114500,315800180,8520,8520,8520,8520,0
|
|
20230728,114400,315800180,8520,8520,8520,8520,1
|
|
20230728,114300,315791660,8520,8520,8520,8520,4
|
|
20230728,114200,315757580,8510,8520,8520,8510,536
|
|
20230728,114100,311193220,8520,8520,8520,8520,0
|
|
20230728,114000,311193220,8520,8520,8520,8520,149
|
|
20230728,113900,309923740,8520,8520,8520,8520,1
|
|
20230728,113800,309915220,8520,8520,8520,8520,20
|
|
20230728,113700,309744820,8530,8530,8530,8530,0
|
|
20230728,113600,309744820,8530,8530,8530,8530,0
|
|
20230728,113500,309744820,8530,8530,8530,8530,10
|
|
20230728,113400,309659520,8560,8560,8560,8560,2
|
|
20230728,113300,309642400,8560,8560,8560,8560,0
|
|
20230728,113200,309642400,8560,8560,8560,8560,0
|
|
20230728,113100,309642400,8560,8560,8560,8560,0
|
|
20230728,113000,309642400,8560,8560,8560,8560,0
|
|
20230728,112900,309642400,8560,8560,8560,8550,548
|
|
20230728,112800,304952230,8560,8530,8560,8530,196
|
|
20230728,112700,303274520,8530,8530,8600,8530,1018
|
|
20230728,112600,294521550,8550,8560,8580,8530,2102
|
|
20230728,112500,276494240,8560,8540,8560,8540,1100
|
|
20230728,112400,267086060,8510,8510,8510,8510,0
|
|
20230728,112300,267086060,8510,8510,8510,8510,20
|
|
20230728,112200,266915860,8500,8500,8500,8500,21
|
|
20230728,112100,266737360,8510,8510,8510,8510,47
|
|
20230728,112000,266337390,8550,8520,8550,8520,1780
|
|
20230728,111900,251128770,8520,8510,8520,8510,114
|
|
20230728,111800,250158590,8510,8510,8510,8510,0
|
|
20230728,111700,250158590,8510,8510,8510,8510,0
|
|
20230728,111600,250158590,8510,8510,8510,8510,0
|
|
20230728,111500,250158590,8510,8510,8510,8510,15
|
|
20230728,111400,250030940,8500,8500,8500,8500,0
|
|
20230728,111300,250030940,8500,8500,8500,8500,47
|
|
20230728,111200,249631440,8500,8500,8500,8500,23
|
|
20230728,111100,249435940,8500,8500,8500,8500,0
|
|
20230728,111000,249435940,8500,8500,8500,8500,102
|
|
20230728,110900,248568940,8500,8500,8500,8500,6
|
|
20230728,110800,248517940,8500,8500,8500,8500,14
|
|
20230728,110700,248398940,8500,8500,8500,8500,2
|
|
20230728,110600,248381940,8500,8510,8510,8500,334
|
|
20230728,110500,245541670,8520,8520,8520,8520,7
|
|
20230728,110400,245482030,8530,8530,8530,8520,446
|
|
20230728,110300,241681590,8530,8550,8560,8530,206
|
|
20230728,110200,239922750,8550,8580,8580,8540,191
|
|
20230728,110100,238290300,8630,8580,8630,8580,150
|
|
20230728,110000,236997600,8630,8600,8630,8520,207
|
|
20230728,105900,235215470,8600,8590,8600,8540,1101
|
|
20230728,105800,225752470,8590,8530,8600,8530,1145
|
|
20230728,105700,215909780,8520,8520,8520,8520,156
|
|
20230728,105600,214580660,8540,8540,8540,8540,613
|
|
20230728,105500,209345640,8570,8570,8570,8570,58
|
|
20230728,105400,208848580,8620,8610,8620,8610,2
|
|
20230728,105300,208831350,8620,8560,8640,8540,2077
|
|
20230728,105200,190998140,8540,8540,8600,8510,2157
|
|
20230728,105100,172541290,8600,8580,8600,8560,29
|
|
20230728,105000,172292480,8570,8530,8570,8530,456
|
|
20230728,104900,168402400,8510,8540,8540,8510,700
|
|
20230728,104800,162430400,8530,8540,8540,8530,852
|
|
20230728,104700,155158790,8540,8540,8540,8540,0
|
|
20230728,104600,155158790,8540,8560,8560,8520,277
|
|
20230728,104500,152794630,8560,8510,8560,8510,1323
|
|
20230728,104400,141489340,8520,8520,8520,8500,190
|
|
20230728,104300,139873940,8510,8430,8510,8430,2601
|
|
20230728,104200,117873920,8430,8410,8430,8410,171
|
|
20230728,104100,116433450,8400,8400,8400,8400,0
|
|
20230728,104000,116433450,8400,8400,8400,8400,0
|
|
20230728,103900,116433450,8400,8400,8400,8400,1
|
|
20230728,103800,116425050,8400,8400,8400,8400,0
|
|
20230728,103700,116425050,8400,8400,8400,8400,0
|
|
20230728,103600,116425050,8400,8400,8400,8400,100
|
|
20230728,103500,115585050,8400,8400,8400,8400,200
|
|
20230728,103400,113905050,8400,8400,8400,8400,0
|
|
20230728,103300,113905050,8400,8400,8400,8400,0
|
|
20230728,103200,113905050,8400,8400,8400,8400,0
|
|
20230728,103100,113905050,8400,8400,8400,8400,45
|
|
20230728,103000,113527050,8400,8400,8400,8400,0
|
|
20230728,102900,113527050,8400,8400,8400,8400,200
|
|
20230728,102800,111847050,8400,8400,8400,8400,0
|
|
20230728,102700,111847050,8400,8430,8430,8400,75
|
|
20230728,102600,111216990,8440,8440,8440,8440,0
|
|
20230728,102500,111216990,8440,8440,8440,8440,0
|
|
20230728,102400,111216990,8440,8440,8440,8440,48
|
|
20230728,102300,110811870,8440,8440,8440,8440,0
|
|
20230728,102200,110811870,8440,8440,8440,8440,0
|
|
20230728,102100,110811870,8440,8400,8440,8400,55
|
|
20230728,102000,110349830,8390,8390,8390,8390,0
|
|
20230728,101900,110349830,8390,8390,8390,8390,0
|
|
20230728,101800,110349830,8390,8390,8390,8390,220
|
|
20230728,101700,108504030,8390,8390,8390,8390,0
|
|
20230728,101600,108504030,8390,8390,8390,8390,0
|
|
20230728,101500,108504030,8390,8390,8390,8390,167
|
|
20230728,101400,107102900,8390,8370,8390,8370,240
|
|
20230728,101300,105090330,8350,8350,8350,8350,0
|
|
20230728,101200,105090330,8350,8390,8390,8350,734
|
|
20230728,101100,98961390,8350,8290,8350,8290,792
|
|
20230728,101000,92364110,8290,8290,8290,8290,89
|
|
20230728,100900,91626300,8290,8290,8290,8290,91
|
|
20230728,100800,90871910,8290,8290,8290,8290,573
|
|
20230728,100700,86121740,8270,8270,8270,8270,0
|
|
20230728,100600,86121740,8270,8270,8270,8270,20
|
|
20230728,100500,85956340,8260,8260,8260,8260,103
|
|
20230728,100400,85105560,8250,8250,8250,8250,0
|
|
20230728,100300,85105560,8250,8250,8250,8250,0
|
|
20230728,100200,85105560,8250,8280,8280,8250,2001
|
|
20230728,100100,68582470,8270,8270,8270,8270,0
|
|
20230728,100000,68582470,8270,8290,8290,8270,18
|
|
20230728,095900,68433590,8270,8270,8270,8270,97
|
|
20230728,095800,67631400,8260,8260,8260,8260,450
|
|
20230728,095700,63914400,8250,8250,8250,8250,49
|
|
20230728,095600,63510150,8250,8250,8250,8250,1
|
|
20230728,095500,63501900,8250,8250,8260,8250,1196
|
|
20230728,095400,53632370,8250,8250,8250,8250,13
|
|
20230728,095300,53525120,8250,8270,8270,8250,1113
|
|
20230728,095200,44340310,8280,8280,8280,8280,1
|
|
20230728,095100,44332030,8290,8290,8290,8290,243
|
|
20230728,095000,42317560,8290,8290,8290,8290,1
|
|
20230728,094900,42309270,8260,8260,8260,8260,0
|
|
20230728,094800,42309270,8260,8270,8280,8260,131
|
|
20230728,094700,41226180,8270,8270,8270,8270,0
|
|
20230728,094600,41226180,8270,8270,8270,8270,0
|
|
20230728,094500,41226180,8270,8290,8290,8270,14
|
|
20230728,094400,41110380,8270,8270,8270,8270,3
|
|
20230728,094300,41085570,8270,8280,8280,8260,8
|
|
20230728,094200,41019430,8270,8270,8270,8270,192
|
|
20230728,094100,39431590,8270,8270,8270,8270,1
|
|
20230728,094000,39423320,8270,8270,8270,8270,1
|
|
20230728,093900,39415050,8270,8270,8270,8270,0
|
|
20230728,093800,39415050,8270,8260,8270,8260,2
|
|
20230728,093700,39398520,8260,8250,8260,8250,2
|
|
20230728,093600,39382010,8250,8300,8300,8250,139
|
|
20230728,093500,38233200,8240,8300,8300,8240,503
|
|
20230728,093400,34073360,8270,8270,8300,8270,4
|
|
20230728,093300,34040220,8280,8270,8280,8270,2
|
|
20230728,093200,34023670,8280,8270,8280,8270,21
|
|
20230728,093100,33849990,8280,8260,8290,8260,11
|
|
20230728,093000,33758930,8260,8250,8260,8240,319
|
|
20230728,092900,31124250,8240,8270,8270,8240,534
|
|
20230728,092800,26722260,8270,8270,8270,8270,2
|
|
20230728,092700,26705720,8260,8290,8290,8260,52
|
|
20230728,092600,26274680,8300,8320,8320,8300,626
|
|
20230728,092500,21066560,8320,8320,8320,8320,1
|
|
20230728,092400,21058240,8340,8330,8340,8320,3
|
|
20230728,092300,21033250,8350,8310,8350,8300,12
|
|
20230728,092200,20933180,8280,8260,8280,8260,62
|
|
20230728,092100,20421030,8260,8230,8260,8230,225
|
|
20230728,092000,18562590,8230,8230,8230,8230,1
|
|
20230728,091900,18554360,8230,8250,8250,8230,44
|
|
20230728,091800,18192170,8250,8250,8250,8240,5
|
|
20230728,091700,18150930,8240,8240,8240,8240,13
|
|
20230728,091600,18043810,8260,8260,8260,8260,1
|
|
20230728,091500,18035550,8250,8240,8250,8240,2
|
|
20230728,091400,18019060,8240,8240,8250,8240,121
|
|
20230728,091300,17021480,8240,8240,8240,8240,1
|
|
20230728,091200,17013240,8270,8260,8270,8250,185
|
|
20230728,091100,15484280,8280,8260,8280,8260,49
|
|
20230728,091000,15078580,8340,8310,8340,8310,130
|
|
20230728,090900,13995780,8230,8220,8230,8220,232
|
|
20230728,090800,12088730,8220,8220,8220,8220,72
|
|
20230728,090700,11496890,8220,8220,8230,8220,52
|
|
20230728,090600,11068950,8230,8230,8230,8220,5
|
|
20230728,090500,11027810,8230,8190,8230,8190,248
|
|
20230728,090400,8989850,8230,8200,8230,8170,132
|
|
20230728,090300,7903730,8200,8210,8210,8200,148
|
|
20230728,090200,6689050,8230,8250,8250,8230,303
|
|
20230728,090100,4191000,8250,8250,8250,8250,15
|
|
20230728,090000,4067250,8250,8250,8250,8250,493
|