587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,184300,4787141360,9840,9840,9840,9840,0
|
|
20230727,184200,4787141360,9840,9840,9840,9840,0
|
|
20230727,184100,4787141360,9840,9840,9840,9840,0
|
|
20230727,184000,4787141360,9840,9840,9840,9840,0
|
|
20230727,183900,4787141360,9840,9840,9840,9840,0
|
|
20230727,183800,4787141360,9840,9840,9840,9840,0
|
|
20230727,183700,4787141360,9840,9840,9840,9840,0
|
|
20230727,183600,4787141360,9840,9840,9840,9840,0
|
|
20230727,183500,4787141360,9840,9840,9840,9840,0
|
|
20230727,183400,4787141360,9840,9840,9840,9840,0
|
|
20230727,183300,4787141360,9840,9840,9840,9840,0
|
|
20230727,183200,4787141360,9840,9840,9840,9840,0
|
|
20230727,183100,4787141360,9840,9840,9840,9840,0
|
|
20230727,183000,4787141360,9840,9840,9840,9840,0
|
|
20230727,182900,4787141360,9840,9840,9840,9840,0
|
|
20230727,182800,4787141360,9840,9840,9840,9840,0
|
|
20230727,182700,4787141360,9840,9840,9840,9840,0
|
|
20230727,182600,4787141360,9840,9840,9840,9840,0
|
|
20230727,182500,4787141360,9840,9840,9840,9840,0
|
|
20230727,182400,4787141360,9840,9840,9840,9840,0
|
|
20230727,182300,4787141360,9840,9840,9840,9840,0
|
|
20230727,182200,4787141360,9840,9840,9840,9840,0
|
|
20230727,182100,4787141360,9840,9840,9840,9840,0
|
|
20230727,182000,4787141360,9840,9840,9840,9840,0
|
|
20230727,181900,4787141360,9840,9840,9840,9840,0
|
|
20230727,181800,4787141360,9840,9840,9840,9840,0
|
|
20230727,181700,4787141360,9840,9840,9840,9840,0
|
|
20230727,181600,4787141360,9840,9840,9840,9840,0
|
|
20230727,181500,4787141360,9840,9840,9840,9840,0
|
|
20230727,181400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,181300,4787141360,9840,9840,9840,9840,0
|
|
20230727,181200,4787141360,9840,9840,9840,9840,0
|
|
20230727,181100,4787141360,9840,9840,9840,9840,0
|
|
20230727,181000,4787141360,9840,9840,9840,9840,0
|
|
20230727,180900,4787141360,9840,9840,9840,9840,0
|
|
20230727,180800,4787141360,9840,9840,9840,9840,0
|
|
20230727,180700,4787141360,9840,9840,9840,9840,0
|
|
20230727,180600,4787141360,9840,9840,9840,9840,0
|
|
20230727,180500,4787141360,9840,9840,9840,9840,0
|
|
20230727,180400,4787141360,9840,9840,9840,9840,0
|
|
20230727,180300,4787141360,9840,9840,9840,9840,0
|
|
20230727,180200,4787141360,9840,9840,9840,9840,0
|
|
20230727,180100,4787141360,9840,9840,9840,9840,0
|
|
20230727,180000,4787141360,9840,9840,9840,9840,0
|
|
20230727,175900,4787141360,9840,9840,9840,9840,0
|
|
20230727,175800,4787141360,9840,9840,9840,9840,0
|
|
20230727,175700,4787141360,9840,9840,9840,9840,0
|
|
20230727,175600,4787141360,9840,9840,9840,9840,0
|
|
20230727,175500,4787141360,9840,9840,9840,9840,0
|
|
20230727,175400,4787141360,9840,9840,9840,9840,0
|
|
20230727,175300,4787141360,9840,9840,9840,9840,0
|
|
20230727,175200,4787141360,9840,9840,9840,9840,0
|
|
20230727,175100,4787141360,9840,9840,9840,9840,0
|
|
20230727,175000,4787141360,9840,9840,9840,9840,0
|
|
20230727,174900,4787141360,9840,9840,9840,9840,0
|
|
20230727,174800,4787141360,9840,9840,9840,9840,0
|
|
20230727,174700,4787141360,9840,9840,9840,9840,0
|
|
20230727,174600,4787141360,9840,9840,9840,9840,0
|
|
20230727,174500,4787141360,9840,9840,9840,9840,0
|
|
20230727,174400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,174300,4787141360,9840,9840,9840,9840,0
|
|
20230727,174200,4787141360,9840,9840,9840,9840,0
|
|
20230727,174100,4787141360,9840,9840,9840,9840,0
|
|
20230727,174000,4787141360,9840,9840,9840,9840,0
|
|
20230727,173900,4787141360,9840,9840,9840,9840,0
|
|
20230727,173800,4787141360,9840,9840,9840,9840,0
|
|
20230727,173700,4787141360,9840,9840,9840,9840,0
|
|
20230727,173600,4787141360,9840,9840,9840,9840,0
|
|
20230727,173500,4787141360,9840,9840,9840,9840,0
|
|
20230727,173400,4787141360,9840,9840,9840,9840,0
|
|
20230727,173300,4787141360,9840,9840,9840,9840,0
|
|
20230727,173200,4787141360,9840,9840,9840,9840,0
|
|
20230727,173100,4787141360,9840,9840,9840,9840,0
|
|
20230727,173000,4787141360,9840,9840,9840,9840,0
|
|
20230727,172900,4787141360,9840,9840,9840,9840,0
|
|
20230727,172800,4787141360,9840,9840,9840,9840,0
|
|
20230727,172700,4787141360,9840,9840,9840,9840,0
|
|
20230727,172600,4787141360,9840,9840,9840,9840,0
|
|
20230727,172500,4787141360,9840,9840,9840,9840,0
|
|
20230727,172400,4787141360,9840,9840,9840,9840,0
|
|
20230727,172300,4787141360,9840,9840,9840,9840,0
|
|
20230727,172200,4787141360,9840,9840,9840,9840,0
|
|
20230727,172100,4787141360,9840,9840,9840,9840,0
|
|
20230727,172000,4787141360,9840,9840,9840,9840,0
|
|
20230727,171900,4787141360,9840,9840,9840,9840,0
|
|
20230727,171800,4787141360,9840,9840,9840,9840,0
|
|
20230727,171700,4787141360,9840,9840,9840,9840,0
|
|
20230727,171600,4787141360,9840,9840,9840,9840,0
|
|
20230727,171500,4787141360,9840,9840,9840,9840,0
|
|
20230727,171400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,171300,4787141360,9840,9840,9840,9840,0
|
|
20230727,171200,4787141360,9840,9840,9840,9840,0
|
|
20230727,171100,4787141360,9840,9840,9840,9840,0
|
|
20230727,171000,4787141360,9840,9840,9840,9840,0
|
|
20230727,170900,4787141360,9840,9840,9840,9840,0
|
|
20230727,170800,4787141360,9840,9840,9840,9840,0
|
|
20230727,170700,4787141360,9840,9840,9840,9840,0
|
|
20230727,170600,4787141360,9840,9840,9840,9840,0
|
|
20230727,170500,4787141360,9840,9840,9840,9840,0
|
|
20230727,170400,4787141360,9840,9840,9840,9840,0
|
|
20230727,170300,4787141360,9840,9840,9840,9840,0
|
|
20230727,170200,4787141360,9840,9840,9840,9840,0
|
|
20230727,170100,4787141360,9840,9840,9840,9840,0
|
|
20230727,170000,4787141360,9840,9840,9840,9840,0
|
|
20230727,165900,4787141360,9840,9840,9840,9840,0
|
|
20230727,165800,4787141360,9840,9840,9840,9840,0
|
|
20230727,165700,4787141360,9840,9840,9840,9840,0
|
|
20230727,165600,4787141360,9840,9840,9840,9840,0
|
|
20230727,165500,4787141360,9840,9840,9840,9840,0
|
|
20230727,165400,4787141360,9840,9840,9840,9840,0
|
|
20230727,165300,4787141360,9840,9840,9840,9840,0
|
|
20230727,165200,4787141360,9840,9840,9840,9840,0
|
|
20230727,165100,4787141360,9840,9840,9840,9840,0
|
|
20230727,165000,4787141360,9840,9840,9840,9840,0
|
|
20230727,164900,4787141360,9840,9840,9840,9840,0
|
|
20230727,164800,4787141360,9840,9840,9840,9840,0
|
|
20230727,164700,4787141360,9840,9840,9840,9840,0
|
|
20230727,164600,4787141360,9840,9840,9840,9840,0
|
|
20230727,164500,4787141360,9840,9840,9840,9840,0
|
|
20230727,164400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,164300,4787141360,9840,9840,9840,9840,0
|
|
20230727,164200,4787141360,9840,9840,9840,9840,0
|
|
20230727,164100,4787141360,9840,9840,9840,9840,0
|
|
20230727,164000,4787141360,9840,9840,9840,9840,0
|
|
20230727,163900,4787141360,9840,9840,9840,9840,0
|
|
20230727,163800,4787141360,9840,9840,9840,9840,0
|
|
20230727,163700,4787141360,9840,9840,9840,9840,0
|
|
20230727,163600,4787141360,9840,9840,9840,9840,0
|
|
20230727,163500,4787141360,9840,9840,9840,9840,0
|
|
20230727,163400,4787141360,9840,9840,9840,9840,0
|
|
20230727,163300,4787141360,9840,9840,9840,9840,0
|
|
20230727,163200,4787141360,9840,9840,9840,9840,0
|
|
20230727,163100,4787141360,9840,9840,9840,9840,0
|
|
20230727,163000,4787141360,9840,9840,9840,9840,0
|
|
20230727,162900,4787141360,9840,9840,9840,9840,0
|
|
20230727,162800,4787141360,9840,9840,9840,9840,0
|
|
20230727,162700,4787141360,9840,9840,9840,9840,0
|
|
20230727,162600,4787141360,9840,9840,9840,9840,0
|
|
20230727,162500,4787141360,9840,9840,9840,9840,0
|
|
20230727,162400,4787141360,9840,9840,9840,9840,0
|
|
20230727,162300,4787141360,9840,9840,9840,9840,0
|
|
20230727,162200,4787141360,9840,9840,9840,9840,0
|
|
20230727,162100,4787141360,9840,9840,9840,9840,0
|
|
20230727,162000,4787141360,9840,9840,9840,9840,0
|
|
20230727,161900,4787141360,9840,9840,9840,9840,0
|
|
20230727,161800,4787141360,9840,9840,9840,9840,0
|
|
20230727,161700,4787141360,9840,9840,9840,9840,0
|
|
20230727,161600,4787141360,9840,9840,9840,9840,0
|
|
20230727,161500,4787141360,9840,9840,9840,9840,0
|
|
20230727,161400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,161300,4787141360,9840,9840,9840,9840,0
|
|
20230727,161200,4787141360,9840,9840,9840,9840,0
|
|
20230727,161100,4787141360,9840,9840,9840,9840,0
|
|
20230727,161000,4787141360,9840,9840,9840,9840,0
|
|
20230727,160900,4787141360,9840,9840,9840,9840,0
|
|
20230727,160800,4787141360,9840,9840,9840,9840,0
|
|
20230727,160700,4787141360,9840,9840,9840,9840,0
|
|
20230727,160600,4787141360,9840,9840,9840,9840,0
|
|
20230727,160500,4787141360,9840,9840,9840,9840,0
|
|
20230727,160400,4787141360,9840,9840,9840,9840,0
|
|
20230727,160300,4787141360,9840,9840,9840,9840,0
|
|
20230727,160200,4787141360,9840,9840,9840,9840,0
|
|
20230727,160100,4787141360,9840,9840,9840,9840,0
|
|
20230727,160000,4787141360,9840,9840,9840,9840,0
|
|
20230727,155900,4787141360,9840,9840,9840,9840,0
|
|
20230727,155800,4787141360,9840,9840,9840,9840,0
|
|
20230727,155700,4787141360,9840,9840,9840,9840,0
|
|
20230727,155600,4787141360,9840,9840,9840,9840,0
|
|
20230727,155500,4787141360,9840,9840,9840,9840,0
|
|
20230727,155400,4787141360,9840,9840,9840,9840,0
|
|
20230727,155300,4787141360,9840,9840,9840,9840,0
|
|
20230727,155200,4787141360,9840,9840,9840,9840,0
|
|
20230727,155100,4787141360,9840,9840,9840,9840,0
|
|
20230727,155000,4787141360,9840,9840,9840,9840,0
|
|
20230727,154900,4787141360,9840,9840,9840,9840,0
|
|
20230727,154800,4787141360,9840,9840,9840,9840,0
|
|
20230727,154700,4787141360,9840,9840,9840,9840,0
|
|
20230727,154600,4787141360,9840,9840,9840,9840,0
|
|
20230727,154500,4787141360,9840,9840,9840,9840,0
|
|
20230727,154400,4787141360,9840,9840,9840,9840,16395
|
|
20230727,154300,4787141360,9840,9840,9840,9840,0
|
|
20230727,154200,4787141360,9840,9840,9840,9840,0
|
|
20230727,154100,4787141360,9840,9840,9840,9840,0
|
|
20230727,154000,4787141360,9840,9840,9840,9840,0
|
|
20230727,153900,4787141360,9840,9840,9840,9840,0
|
|
20230727,153800,4787141360,9840,9840,9840,9840,0
|
|
20230727,153700,4787141360,9840,9840,9840,9840,0
|
|
20230727,153600,4787141360,9840,9840,9840,9840,0
|
|
20230727,153500,4787141360,9840,9840,9840,9840,0
|
|
20230727,153400,4787141360,9840,9840,9840,9840,0
|
|
20230727,153300,4787141360,9840,9840,9840,9840,0
|
|
20230727,153200,4787141360,9840,9840,9840,9840,0
|
|
20230727,153100,4787141360,9840,9840,9840,9840,0
|
|
20230727,153000,4787141360,9840,9840,9840,9840,16395
|
|
20230727,152900,4625814560,9840,9840,9840,9840,0
|
|
20230727,152800,4625814560,9840,9840,9840,9840,0
|
|
20230727,152700,4625814560,9840,9840,9840,9840,0
|
|
20230727,152600,4625814560,9840,9840,9840,9840,0
|
|
20230727,152500,4625814560,9840,9840,9840,9840,0
|
|
20230727,152400,4625814560,9840,9840,9840,9840,0
|
|
20230727,152300,4625814560,9840,9840,9840,9840,0
|
|
20230727,152200,4625814560,9840,9840,9840,9840,0
|
|
20230727,152100,4625814560,9840,9840,9840,9840,0
|
|
20230727,152000,4625814560,9840,9840,9840,9840,0
|
|
20230727,151900,4625814560,9840,9820,9840,9810,1425
|
|
20230727,151800,4611825020,9790,9830,9840,9790,3476
|
|
20230727,151700,4577690720,9830,9810,9850,9810,2720
|
|
20230727,151600,4550945790,9810,9790,9830,9790,1345
|
|
20230727,151500,4537740620,9810,9800,9810,9790,939
|
|
20230727,151400,4528540210,9790,9800,9800,9780,1061
|
|
20230727,151300,4518159250,9780,9800,9800,9780,3466
|
|
20230727,151200,4484216130,9800,9810,9820,9790,1253
|
|
20230727,151100,4471923230,9810,9780,9810,9780,2345
|
|
20230727,151000,4448989100,9800,9780,9800,9780,908
|
|
20230727,150900,4440099840,9780,9780,9780,9740,85
|
|
20230727,150800,4439268780,9780,9730,9780,9730,705
|
|
20230727,150700,4432404880,9770,9760,9770,9760,606
|
|
20230727,150600,4426486060,9730,9720,9760,9720,763
|
|
20230727,150500,4419065000,9720,9760,9770,9720,631
|
|
20230727,150400,4412922870,9700,9770,9770,9700,4802
|
|
20230727,150300,4366176900,9760,9790,9790,9760,1922
|
|
20230727,150200,4347377270,9800,9780,9800,9780,804
|
|
20230727,150100,4339501220,9800,9800,9800,9790,1760
|
|
20230727,150000,4322262070,9800,9820,9820,9800,2453
|
|
20230727,145900,4298219030,9820,9810,9820,9810,3165
|
|
20230727,145800,4267168740,9810,9810,9820,9810,290
|
|
20230727,145700,4264323830,9840,9850,9850,9800,133
|
|
20230727,145600,4263013840,9850,9850,9850,9820,436
|
|
20230727,145500,4258730670,9850,9840,9850,9810,2694
|
|
20230727,145400,4232281930,9850,9820,9850,9820,939
|
|
20230727,145300,4223034280,9850,9840,9850,9800,516
|
|
20230727,145200,4217954270,9840,9810,9840,9780,370
|
|
20230727,145100,4214319950,9800,9800,9800,9780,1094
|
|
20230727,145000,4203598770,9800,9790,9800,9790,513
|
|
20230727,144900,4198573890,9800,9770,9800,9770,199
|
|
20230727,144800,4196625380,9770,9750,9770,9750,3967
|
|
20230727,144700,4157931800,9750,9750,9750,9740,111
|
|
20230727,144600,4156850630,9740,9740,9740,9740,153
|
|
20230727,144500,4155360410,9740,9730,9740,9730,134
|
|
20230727,144400,4154056500,9740,9730,9750,9730,181
|
|
20230727,144300,4152295070,9730,9740,9750,9730,831
|
|
20230727,144200,4144203850,9740,9740,9750,9740,615
|
|
20230727,144100,4138213740,9740,9740,9750,9740,935
|
|
20230727,144000,4129106830,9740,9740,9750,9740,18
|
|
20230727,143900,4128931350,9750,9730,9750,9730,149
|
|
20230727,143800,4127480980,9730,9730,9730,9720,19
|
|
20230727,143700,4127296140,9730,9720,9730,9720,826
|
|
20230727,143600,4119267350,9730,9750,9750,9730,450
|
|
20230727,143500,4114880960,9750,9720,9750,9720,1707
|
|
20230727,143400,4098287890,9750,9750,9750,9720,36
|
|
20230727,143300,4097937040,9750,9740,9750,9730,1436
|
|
20230727,143200,4083956060,9750,9770,9770,9750,5071
|
|
20230727,143100,4034467960,9780,9780,9780,9780,6
|
|
20230727,143000,4034409280,9770,9780,9790,9770,1057
|
|
20230727,142900,4024074540,9790,9790,9790,9780,82
|
|
20230727,142800,4023272360,9780,9770,9780,9770,339
|
|
20230727,142700,4019957080,9780,9770,9780,9770,45
|
|
20230727,142600,4019517020,9770,9780,9780,9770,80
|
|
20230727,142500,4018735040,9780,9760,9780,9760,53
|
|
20230727,142400,4018217670,9780,9770,9780,9760,1154
|
|
20230727,142300,4006943990,9770,9770,9770,9770,40
|
|
20230727,142200,4006553190,9760,9790,9790,9760,4387
|
|
20230727,142100,3963656080,9780,9790,9800,9780,2041
|
|
20230727,142000,3943675780,9790,9790,9800,9790,368
|
|
20230727,141900,3940073050,9800,9790,9800,9790,1528
|
|
20230727,141800,3925113920,9800,9820,9820,9800,1169
|
|
20230727,141700,3913652650,9820,9790,9820,9790,14
|
|
20230727,141600,3913515500,9790,9800,9820,9790,69
|
|
20230727,141500,3912838360,9820,9810,9820,9790,1188
|
|
20230727,141400,3901184590,9830,9850,9850,9800,3709
|
|
20230727,141300,3864736800,9850,9830,9850,9830,187
|
|
20230727,141200,3862894870,9830,9830,9850,9830,1320
|
|
20230727,141100,3849919250,9830,9860,9860,9830,2539
|
|
20230727,141000,3824945050,9860,9840,9860,9840,6
|
|
20230727,140900,3824885990,9860,9860,9860,9850,366
|
|
20230727,140800,3821279400,9860,9850,9860,9850,9
|
|
20230727,140700,3821190700,9850,9860,9860,9850,67
|
|
20230727,140600,3820530100,9860,9820,9860,9820,13
|
|
20230727,140500,3820401960,9820,9840,9840,9820,2599
|
|
20230727,140400,3794849550,9870,9860,9870,9860,17
|
|
20230727,140300,3794681920,9870,9890,9890,9830,2916
|
|
20230727,140200,3765898500,9890,9880,9890,9870,1462
|
|
20230727,140100,3751441330,9880,9890,9890,9870,688
|
|
20230727,140000,3744638820,9880,9860,9880,9860,2843
|
|
20230727,135900,3716567340,9860,9850,9860,9850,218
|
|
20230727,135800,3714417870,9850,9860,9870,9850,1146
|
|
20230727,135700,3703118310,9860,9870,9870,9860,943
|
|
20230727,135600,3693817420,9870,9870,9870,9860,440
|
|
20230727,135500,3689475470,9860,9860,9870,9840,426
|
|
20230727,135400,3685274750,9860,9840,9860,9840,188
|
|
20230727,135300,3683422770,9840,9850,9860,9840,337
|
|
20230727,135200,3680101740,9840,9820,9850,9820,1982
|
|
20230727,135100,3660616590,9810,9800,9810,9800,329
|
|
20230727,135000,3657389240,9810,9800,9810,9800,345
|
|
20230727,134900,3654008150,9810,9800,9810,9800,8
|
|
20230727,134800,3653929740,9800,9800,9800,9800,302
|
|
20230727,134700,3650970140,9800,9800,9800,9800,101
|
|
20230727,134600,3649980340,9790,9800,9800,9790,164
|
|
20230727,134500,3648374770,9800,9790,9800,9790,113
|
|
20230727,134400,3647268350,9800,9800,9800,9800,295
|
|
20230727,134300,3644377350,9820,9810,9820,9800,1384
|
|
20230727,134200,3630803480,9820,9830,9830,9820,187
|
|
20230727,134100,3628967130,9830,9830,9830,9830,43
|
|
20230727,134000,3628544440,9830,9830,9830,9810,1457
|
|
20230727,133900,3614224970,9840,9840,9840,9840,20
|
|
20230727,133800,3614028170,9840,9820,9840,9820,209
|
|
20230727,133700,3611974670,9830,9830,9830,9820,138
|
|
20230727,133600,3610619480,9820,9820,9820,9820,172
|
|
20230727,133500,3608930440,9810,9820,9820,9810,114
|
|
20230727,133400,3607811220,9820,9820,9820,9810,570
|
|
20230727,133300,3602213970,9820,9830,9830,9820,61
|
|
20230727,133200,3601614840,9830,9820,9830,9820,128
|
|
20230727,133100,3600357860,9830,9820,9840,9820,163
|
|
20230727,133000,3598757090,9820,9840,9840,9820,25
|
|
20230727,132900,3598511570,9850,9860,9860,9840,2015
|
|
20230727,132800,3578678690,9860,9850,9860,9850,1437
|
|
20230727,132700,3564524230,9840,9840,9850,9840,956
|
|
20230727,132600,3555116190,9840,9840,9840,9840,219
|
|
20230727,132500,3552961230,9830,9790,9830,9790,2541
|
|
20230727,132400,3528017660,9810,9810,9810,9810,116
|
|
20230727,132300,3526879700,9810,9810,9810,9790,666
|
|
20230727,132200,3520353300,9820,9780,9820,9780,1090
|
|
20230727,132100,3509671380,9780,9800,9800,9780,92
|
|
20230727,132000,3508771380,9800,9780,9800,9780,100
|
|
20230727,131900,3507792430,9790,9790,9800,9780,722
|
|
20230727,131800,3500724170,9800,9780,9800,9780,563
|
|
20230727,131700,3495215370,9780,9780,9780,9770,31
|
|
20230727,131600,3494912240,9780,9780,9780,9780,17
|
|
20230727,131500,3494745980,9790,9760,9790,9750,451
|
|
20230727,131400,3490342040,9770,9760,9770,9760,3
|
|
20230727,131300,3490312750,9760,9770,9770,9760,3
|
|
20230727,131200,3490283450,9730,9730,9730,9730,415
|
|
20230727,131100,3486245500,9730,9720,9730,9720,66
|
|
20230727,131000,3485603830,9710,9790,9790,9670,3303
|
|
20230727,130900,3453525270,9790,9790,9790,9790,0
|
|
20230727,130800,3453525270,9790,9790,9790,9790,0
|
|
20230727,130700,3453525270,9790,9750,9790,9750,1803
|
|
20230727,130600,3435919650,9750,9770,9770,9750,554
|
|
20230727,130500,3430511850,9770,9780,9780,9770,1490
|
|
20230727,130400,3415940930,9790,9780,9790,9780,50
|
|
20230727,130300,3415451920,9790,9770,9790,9770,56
|
|
20230727,130200,3414904350,9780,9790,9790,9780,368
|
|
20230727,130100,3411305270,9790,9790,9790,9790,1
|
|
20230727,130000,3411295480,9790,9770,9790,9770,414
|
|
20230727,125900,3407250420,9790,9790,9790,9790,0
|
|
20230727,125800,3407250420,9790,9790,9790,9790,1013
|
|
20230727,125700,3397333150,9800,9810,9810,9800,520
|
|
20230727,125600,3392237040,9820,9820,9820,9820,30
|
|
20230727,125500,3391942440,9820,9810,9820,9810,30
|
|
20230727,125400,3391648110,9800,9800,9800,9800,5
|
|
20230727,125300,3391599110,9820,9800,9820,9800,661
|
|
20230727,125200,3385121270,9790,9800,9800,9790,31
|
|
20230727,125100,3384817770,9790,9800,9800,9790,895
|
|
20230727,125000,3376048980,9800,9800,9800,9800,7
|
|
20230727,124900,3375980380,9800,9800,9800,9800,70
|
|
20230727,124800,3375294380,9800,9800,9800,9800,90
|
|
20230727,124700,3374412380,9820,9810,9820,9800,202
|
|
20230727,124600,3372430690,9820,9810,9820,9810,2208
|
|
20230727,124500,3350769110,9810,9800,9810,9800,345
|
|
20230727,124400,3347388090,9810,9800,9810,9800,180
|
|
20230727,124300,3345623900,9800,9800,9800,9800,42
|
|
20230727,124200,3345212300,9810,9790,9810,9790,52
|
|
20230727,124100,3344703180,9790,9810,9810,9790,215
|
|
20230727,124000,3342596190,9810,9810,9810,9810,137
|
|
20230727,123900,3341252220,9810,9820,9820,9810,618
|
|
20230727,123800,3335184100,9820,9830,9830,9820,152
|
|
20230727,123700,3333690950,9830,9790,9830,9790,1422
|
|
20230727,123600,3319753920,9790,9790,9790,9790,48
|
|
20230727,123500,3319284000,9720,9790,9800,9720,1562
|
|
20230727,123400,3304036930,9790,9750,9790,9750,909
|
|
20230727,123300,3295147300,9760,9770,9780,9760,449
|
|
20230727,123200,3290761480,9780,9750,9780,9750,320
|
|
20230727,123100,3287639510,9750,9760,9760,9750,155
|
|
20230727,123000,3286128060,9740,9750,9750,9740,1207
|
|
20230727,122900,3274369630,9750,9740,9750,9740,108
|
|
20230727,122800,3273317670,9740,9740,9740,9730,90
|
|
20230727,122700,3272441320,9740,9740,9740,9740,509
|
|
20230727,122600,3267483660,9740,9720,9740,9720,1731
|
|
20230727,122500,3250637450,9720,9700,9720,9690,141
|
|
20230727,122400,3249269750,9690,9730,9730,9680,1552
|
|
20230727,122300,3234222810,9730,9720,9730,9720,148
|
|
20230727,122200,3232783730,9720,9690,9720,9690,553
|
|
20230727,122100,3227422080,9690,9680,9700,9680,26
|
|
20230727,122000,3227170140,9680,9710,9720,9680,4009
|
|
20230727,121900,3188306310,9710,9730,9730,9710,192
|
|
20230727,121800,3186441950,9710,9710,9710,9710,1044
|
|
20230727,121700,3176304710,9710,9740,9760,9710,524
|
|
20230727,121600,3171212330,9700,9720,9720,9700,5231
|
|
20230727,121500,3120448080,9710,9730,9740,9710,2000
|
|
20230727,121400,3101002580,9740,9750,9750,9740,316
|
|
20230727,121300,3097923880,9750,9760,9760,9750,1228
|
|
20230727,121200,3085949780,9760,9770,9770,9760,237
|
|
20230727,121100,3083636650,9770,9790,9790,9770,1185
|
|
20230727,121000,3072049670,9790,9780,9790,9780,41
|
|
20230727,120900,3071648330,9780,9790,9790,9780,149
|
|
20230727,120800,3070190950,9790,9800,9800,9790,360
|
|
20230727,120700,3066665000,9800,9780,9800,9780,253
|
|
20230727,120600,3064190640,9820,9820,9820,9820,12
|
|
20230727,120500,3064072800,9820,9830,9830,9780,360
|
|
20230727,120400,3060551570,9830,9790,9830,9780,763
|
|
20230727,120300,3053079730,9780,9780,9780,9780,1331
|
|
20230727,120200,3040062550,9800,9800,9800,9770,241
|
|
20230727,120100,3037704590,9800,9840,9840,9800,2232
|
|
20230727,120000,3015781930,9880,9860,9880,9850,2323
|
|
20230727,115900,2992891580,9870,9890,9890,9870,511
|
|
20230727,115800,2987846410,9890,9890,9890,9890,10
|
|
20230727,115700,2987747510,9890,9890,9890,9890,1
|
|
20230727,115600,2987737620,9890,9890,9890,9860,138
|
|
20230727,115500,2986374300,9860,9860,9890,9860,531
|
|
20230727,115400,2981138600,9880,9870,9880,9870,109
|
|
20230727,115300,2980062350,9870,9880,9880,9870,150
|
|
20230727,115200,2978581830,9890,9880,9890,9870,208
|
|
20230727,115100,2976525520,9880,9870,9880,9870,447
|
|
20230727,115000,2972113600,9870,9870,9870,9870,10
|
|
20230727,114900,2972014900,9870,9860,9870,9860,11
|
|
20230727,114800,2971906340,9860,9870,9870,9860,12
|
|
20230727,114700,2971787910,9870,9870,9870,9870,140
|
|
20230727,114600,2970406110,9860,9860,9860,9860,1
|
|
20230727,114500,2970396250,9860,9860,9860,9860,29
|
|
20230727,114400,2970110310,9860,9860,9860,9860,401
|
|
20230727,114300,2966156450,9860,9870,9870,9860,210
|
|
20230727,114200,2964085830,9860,9870,9870,9860,8
|
|
20230727,114100,2964006940,9880,9880,9880,9870,1032
|
|
20230727,114000,2953810840,9850,9850,9850,9850,128
|
|
20230727,113900,2952550040,9850,9850,9850,9850,50
|
|
20230727,113800,2952057540,9850,9860,9880,9850,82
|
|
20230727,113700,2951249800,9850,9830,9850,9830,713
|
|
20230727,113600,2944230500,9840,9840,9840,9840,90
|
|
20230727,113500,2943344900,9840,9850,9850,9840,453
|
|
20230727,113400,2938887130,9850,9840,9850,9840,28
|
|
20230727,113300,2938611530,9850,9880,9900,9850,825
|
|
20230727,113200,2930469300,9890,9900,9900,9890,736
|
|
20230727,113100,2923187330,9900,9910,9920,9900,929
|
|
20230727,113000,2913984800,9920,9910,9920,9910,133
|
|
20230727,112900,2912666720,9910,9900,9910,9900,6
|
|
20230727,112800,2912607310,9900,9910,9910,9900,133
|
|
20230727,112700,2911290280,9910,9900,9920,9890,1539
|
|
20230727,112600,2896039410,9900,9890,9900,9890,164
|
|
20230727,112500,2894415820,9900,9910,9910,9870,1046
|
|
20230727,112400,2884056600,9910,9920,9920,9910,153
|
|
20230727,112300,2882539660,9920,9870,9920,9870,479
|
|
20230727,112200,2877794590,9870,9880,9910,9870,1431
|
|
20230727,112100,2863654280,9870,9870,9870,9870,335
|
|
20230727,112000,2860347830,9870,9880,9880,9870,1318
|
|
20230727,111900,2847338750,9880,9870,9880,9870,174
|
|
20230727,111800,2845620320,9870,9860,9870,9860,674
|
|
20230727,111700,2838968090,9870,9810,9870,9790,965
|
|
20230727,111600,2829499710,9810,9800,9810,9790,2719
|
|
20230727,111500,2802854240,9800,9840,9840,9800,2679
|
|
20230727,111400,2776553930,9840,9860,9870,9840,2670
|
|
20230727,111300,2750257460,9870,9860,9870,9850,1002
|
|
20230727,111200,2740378930,9860,9890,9890,9860,2256
|
|
20230727,111100,2718124420,9890,9870,9890,9860,916
|
|
20230727,111000,2709091250,9870,9880,9910,9870,1329
|
|
20230727,110900,2695970710,9920,9880,9920,9870,1469
|
|
20230727,110800,2681443420,9920,9890,9920,9880,642
|
|
20230727,110700,2675093410,9890,9890,9890,9880,1934
|
|
20230727,110600,2655979020,9890,9920,9940,9890,5253
|
|
20230727,110500,2603964790,9950,9960,9970,9920,4506
|
|
20230727,110400,2559129620,9960,9930,9990,9930,10202
|
|
20230727,110300,2457477190,9930,9880,9930,9880,4360
|
|
20230727,110200,2414302270,9880,9890,9900,9880,1884
|
|
20230727,110100,2395671360,9890,9890,9890,9890,1467
|
|
20230727,110000,2381162730,9890,9860,9890,9850,5860
|
|
20230727,105900,2323312640,9850,9840,9850,9840,3807
|
|
20230727,105800,2285821250,9840,9830,9840,9830,1586
|
|
20230727,105700,2270215020,9840,9840,9840,9830,242
|
|
20230727,105600,2267834850,9840,9840,9850,9820,1023
|
|
20230727,105500,2257769500,9850,9790,9850,9790,7244
|
|
20230727,105400,2186603560,9790,9750,9790,9750,12
|
|
20230727,105300,2186486290,9750,9790,9800,9750,2996
|
|
20230727,105200,2157154580,9780,9760,9780,9750,2466
|
|
20230727,105100,2133048260,9750,9730,9750,9730,5332
|
|
20230727,105000,2081107610,9720,9730,9730,9720,658
|
|
20230727,104900,2074711840,9730,9720,9730,9720,1152
|
|
20230727,104800,2063507860,9730,9770,9770,9730,2034
|
|
20230727,104700,2043711350,9770,9770,9770,9770,5
|
|
20230727,104600,2043662500,9770,9770,9770,9770,45
|
|
20230727,104500,2043222850,9770,9730,9770,9730,29
|
|
20230727,104400,2042940600,9770,9770,9770,9740,2404
|
|
20230727,104300,2019522380,9760,9760,9770,9750,3539
|
|
20230727,104200,1985013520,9760,9770,9780,9750,718
|
|
20230727,104100,1978009540,9780,9780,9780,9780,86
|
|
20230727,104000,1977168460,9780,9790,9790,9770,3503
|
|
20230727,103900,1942913580,9800,9810,9810,9790,2001
|
|
20230727,103800,1923284280,9810,9780,9820,9780,730
|
|
20230727,103700,1916128820,9780,9780,9800,9780,1355
|
|
20230727,103600,1902865740,9780,9800,9800,9780,430
|
|
20230727,103500,1898657860,9800,9770,9800,9770,2164
|
|
20230727,103400,1877451440,9800,9790,9800,9770,900
|
|
20230727,103300,1868639070,9790,9790,9800,9770,74
|
|
20230727,103200,1867914480,9790,9820,9820,9770,3231
|
|
20230727,103100,1836269120,9830,9810,9840,9790,1577
|
|
20230727,103000,1820777900,9780,9750,9810,9750,10771
|
|
20230727,102900,1715325090,9750,9740,9770,9740,2188
|
|
20230727,102800,1693980760,9730,9740,9750,9720,942
|
|
20230727,102700,1684799390,9750,9710,9750,9710,2314
|
|
20230727,102600,1662281300,9720,9710,9720,9690,1032
|
|
20230727,102500,1652256590,9690,9710,9710,9690,140
|
|
20230727,102400,1650899710,9710,9710,9710,9710,106
|
|
20230727,102300,1649870450,9710,9720,9720,9710,335
|
|
20230727,102200,1646615570,9720,9720,9720,9720,986
|
|
20230727,102100,1637031650,9720,9700,9720,9700,1245
|
|
20230727,102000,1624938200,9690,9680,9690,9680,48
|
|
20230727,101900,1624473470,9680,9680,9680,9680,333
|
|
20230727,101800,1621250030,9700,9740,9740,9700,889
|
|
20230727,101700,1612620710,9730,9690,9740,9690,3937
|
|
20230727,101600,1574344890,9680,9660,9690,9660,907
|
|
20230727,101500,1565576490,9650,9650,9650,9650,27
|
|
20230727,101400,1565315940,9670,9650,9680,9650,360
|
|
20230727,101300,1561833210,9640,9640,9640,9640,1
|
|
20230727,101200,1561823570,9640,9680,9680,9640,312
|
|
20230727,101100,1558813730,9680,9650,9680,9650,206
|
|
20230727,101000,1556825750,9650,9650,9680,9650,216
|
|
20230727,100900,1554741140,9650,9650,9650,9650,201
|
|
20230727,100800,1552801490,9660,9660,9670,9660,1206
|
|
20230727,100700,1541150930,9660,9710,9710,9660,1233
|
|
20230727,100600,1529236570,9680,9680,9720,9660,262
|
|
20230727,100500,1526703970,9680,9730,9740,9680,1376
|
|
20230727,100400,1513354530,9730,9720,9730,9720,1592
|
|
20230727,100300,1497869510,9720,9690,9720,9690,2647
|
|
20230727,100200,1472192340,9680,9690,9690,9680,115
|
|
20230727,100100,1471079010,9690,9680,9690,9680,785
|
|
20230727,100000,1463479690,9690,9690,9690,9680,345
|
|
20230727,095900,1460136750,9690,9650,9690,9650,794
|
|
20230727,095800,1452450020,9650,9650,9650,9640,572
|
|
20230727,095700,1446934820,9670,9650,9670,9640,619
|
|
20230727,095600,1440961240,9680,9680,9690,9680,1061
|
|
20230727,095500,1430689640,9680,9670,9680,9660,489
|
|
20230727,095400,1425958860,9670,9670,9670,9670,408
|
|
20230727,095300,1422013500,9670,9670,9670,9670,33
|
|
20230727,095200,1421694390,9610,9610,9620,9610,12
|
|
20230727,095100,1421579060,9600,9610,9610,9590,2833
|
|
20230727,095000,1394381570,9600,9620,9630,9600,383
|
|
20230727,094900,1390698140,9630,9690,9690,9630,1274
|
|
20230727,094800,1378392280,9710,9720,9720,9700,955
|
|
20230727,094700,1369119610,9710,9700,9710,9700,2788
|
|
20230727,094600,1342072840,9700,9690,9700,9680,1986
|
|
20230727,094500,1322832350,9690,9690,9700,9690,2134
|
|
20230727,094400,1302153540,9700,9670,9700,9670,5123
|
|
20230727,094300,1252533250,9670,9630,9670,9630,1953
|
|
20230727,094200,1233688120,9620,9600,9620,9590,2615
|
|
20230727,094100,1208559700,9610,9610,9610,9610,1
|
|
20230727,094000,1208550090,9610,9600,9610,9560,1633
|
|
20230727,093900,1192915450,9610,9610,9610,9610,154
|
|
20230727,093800,1191435510,9610,9610,9610,9610,36
|
|
20230727,093700,1191089550,9610,9630,9630,9610,901
|
|
20230727,093600,1182424390,9630,9640,9650,9630,935
|
|
20230727,093500,1173412180,9640,9600,9640,9600,502
|
|
20230727,093400,1168584980,9610,9600,9640,9600,2167
|
|
20230727,093300,1147761060,9610,9640,9640,9610,1637
|
|
20230727,093200,1132024330,9640,9600,9650,9600,5808
|
|
20230727,093100,1076192210,9620,9580,9620,9580,1238
|
|
20230727,093000,1064303050,9570,9580,9580,9570,2375
|
|
20230727,092900,1041573300,9570,9640,9640,9570,2148
|
|
20230727,092800,1020973950,9640,9610,9640,9610,1492
|
|
20230727,092700,1006600360,9620,9580,9630,9570,3543
|
|
20230727,092600,972572730,9620,9630,9630,9580,486
|
|
20230727,092500,967907020,9640,9600,9660,9600,811
|
|
20230727,092400,960094860,9610,9620,9680,9550,3765
|
|
20230727,092300,923920070,9690,9710,9710,9630,3333
|
|
20230727,092200,891688680,9700,9680,9710,9670,7414
|
|
20230727,092100,819840720,9670,9670,9680,9610,4035
|
|
20230727,092000,780964400,9670,9670,9690,9630,7972
|
|
20230727,091900,703899010,9670,9570,9670,9570,8010
|
|
20230727,091800,626790820,9560,9560,9570,9550,1363
|
|
20230727,091700,613759760,9560,9570,9570,9520,4485
|
|
20230727,091600,570916470,9560,9550,9570,9550,818
|
|
20230727,091500,563095950,9550,9510,9550,9510,1923
|
|
20230727,091400,544777100,9500,9510,9540,9500,2381
|
|
20230727,091300,522103370,9520,9470,9520,9460,2148
|
|
20230727,091200,501706370,9470,9460,9470,9460,1141
|
|
20230727,091100,490904740,9450,9480,9480,9450,2041
|
|
20230727,091000,471574940,9490,9510,9510,9490,672
|
|
20230727,090900,465189930,9470,9490,9520,9470,828
|
|
20230727,090800,457322750,9480,9470,9480,9470,3543
|
|
20230727,090700,423767340,9470,9490,9490,9410,6529
|
|
20230727,090600,362251200,9480,9500,9520,9410,5530
|
|
20230727,090500,309961000,9500,9530,9550,9500,3700
|
|
20230727,090400,274747400,9530,9580,9580,9510,4012
|
|
20230727,090300,236499780,9530,9580,9600,9530,3866
|
|
20230727,090200,199496180,9590,9600,9650,9570,4975
|
|
20230727,090100,151676700,9590,9380,9590,9380,6518
|
|
20230727,090000,89903300,9360,9300,9460,9300,7582
|