623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,191900,1836193610,11090,11090,11090,11090,0
|
|
20230727,191800,1836193610,11090,11090,11090,11090,0
|
|
20230727,191700,1836193610,11090,11090,11090,11090,0
|
|
20230727,191600,1836193610,11090,11090,11090,11090,0
|
|
20230727,191500,1836193610,11090,11090,11090,11090,0
|
|
20230727,191400,1836193610,11090,11090,11090,11090,0
|
|
20230727,191300,1836193610,11090,11090,11090,11090,0
|
|
20230727,191200,1836193610,11090,11090,11090,11090,0
|
|
20230727,191100,1836193610,11090,11090,11090,11090,0
|
|
20230727,191000,1836193610,11090,11090,11090,11090,0
|
|
20230727,190900,1836193610,11090,11090,11090,11090,0
|
|
20230727,190800,1836193610,11090,11090,11090,11090,0
|
|
20230727,190700,1836193610,11090,11090,11090,11090,0
|
|
20230727,190600,1836193610,11090,11090,11090,11090,0
|
|
20230727,190500,1836193610,11090,11090,11090,11090,0
|
|
20230727,190400,1836193610,11090,11090,11090,11090,0
|
|
20230727,190300,1836193610,11090,11090,11090,11090,0
|
|
20230727,190200,1836193610,11090,11090,11090,11090,0
|
|
20230727,190100,1836193610,11090,11090,11090,11090,0
|
|
20230727,190000,1836193610,11090,11090,11090,11090,0
|
|
20230727,185900,1836193610,11090,11090,11090,11090,0
|
|
20230727,185800,1836193610,11090,11090,11090,11090,0
|
|
20230727,185700,1836193610,11090,11090,11090,11090,0
|
|
20230727,185600,1836193610,11090,11090,11090,11090,0
|
|
20230727,185500,1836193610,11090,11090,11090,11090,0
|
|
20230727,185400,1836193610,11090,11090,11090,11090,0
|
|
20230727,185300,1836193610,11090,11090,11090,11090,0
|
|
20230727,185200,1836193610,11090,11090,11090,11090,0
|
|
20230727,185100,1836193610,11090,11090,11090,11090,0
|
|
20230727,185000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,184900,1836193610,11090,11090,11090,11090,0
|
|
20230727,184800,1836193610,11090,11090,11090,11090,0
|
|
20230727,184700,1836193610,11090,11090,11090,11090,0
|
|
20230727,184600,1836193610,11090,11090,11090,11090,0
|
|
20230727,184500,1836193610,11090,11090,11090,11090,0
|
|
20230727,184400,1836193610,11090,11090,11090,11090,0
|
|
20230727,184300,1836193610,11090,11090,11090,11090,0
|
|
20230727,184200,1836193610,11090,11090,11090,11090,0
|
|
20230727,184100,1836193610,11090,11090,11090,11090,0
|
|
20230727,184000,1836193610,11090,11090,11090,11090,0
|
|
20230727,183900,1836193610,11090,11090,11090,11090,0
|
|
20230727,183800,1836193610,11090,11090,11090,11090,0
|
|
20230727,183700,1836193610,11090,11090,11090,11090,0
|
|
20230727,183600,1836193610,11090,11090,11090,11090,0
|
|
20230727,183500,1836193610,11090,11090,11090,11090,0
|
|
20230727,183400,1836193610,11090,11090,11090,11090,0
|
|
20230727,183300,1836193610,11090,11090,11090,11090,0
|
|
20230727,183200,1836193610,11090,11090,11090,11090,0
|
|
20230727,183100,1836193610,11090,11090,11090,11090,0
|
|
20230727,183000,1836193610,11090,11090,11090,11090,0
|
|
20230727,182900,1836193610,11090,11090,11090,11090,0
|
|
20230727,182800,1836193610,11090,11090,11090,11090,0
|
|
20230727,182700,1836193610,11090,11090,11090,11090,0
|
|
20230727,182600,1836193610,11090,11090,11090,11090,0
|
|
20230727,182500,1836193610,11090,11090,11090,11090,0
|
|
20230727,182400,1836193610,11090,11090,11090,11090,0
|
|
20230727,182300,1836193610,11090,11090,11090,11090,0
|
|
20230727,182200,1836193610,11090,11090,11090,11090,0
|
|
20230727,182100,1836193610,11090,11090,11090,11090,0
|
|
20230727,182000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,181900,1836193610,11090,11090,11090,11090,0
|
|
20230727,181800,1836193610,11090,11090,11090,11090,0
|
|
20230727,181700,1836193610,11090,11090,11090,11090,0
|
|
20230727,181600,1836193610,11090,11090,11090,11090,0
|
|
20230727,181500,1836193610,11090,11090,11090,11090,0
|
|
20230727,181400,1836193610,11090,11090,11090,11090,0
|
|
20230727,181300,1836193610,11090,11090,11090,11090,0
|
|
20230727,181200,1836193610,11090,11090,11090,11090,0
|
|
20230727,181100,1836193610,11090,11090,11090,11090,0
|
|
20230727,181000,1836193610,11090,11090,11090,11090,0
|
|
20230727,180900,1836193610,11090,11090,11090,11090,0
|
|
20230727,180800,1836193610,11090,11090,11090,11090,0
|
|
20230727,180700,1836193610,11090,11090,11090,11090,0
|
|
20230727,180600,1836193610,11090,11090,11090,11090,0
|
|
20230727,180500,1836193610,11090,11090,11090,11090,0
|
|
20230727,180400,1836193610,11090,11090,11090,11090,0
|
|
20230727,180300,1836193610,11090,11090,11090,11090,0
|
|
20230727,180200,1836193610,11090,11090,11090,11090,0
|
|
20230727,180100,1836193610,11090,11090,11090,11090,0
|
|
20230727,180000,1836193610,11090,11090,11090,11090,0
|
|
20230727,175900,1836193610,11090,11090,11090,11090,0
|
|
20230727,175800,1836193610,11090,11090,11090,11090,0
|
|
20230727,175700,1836193610,11090,11090,11090,11090,0
|
|
20230727,175600,1836193610,11090,11090,11090,11090,0
|
|
20230727,175500,1836193610,11090,11090,11090,11090,0
|
|
20230727,175400,1836193610,11090,11090,11090,11090,0
|
|
20230727,175300,1836193610,11090,11090,11090,11090,0
|
|
20230727,175200,1836193610,11090,11090,11090,11090,0
|
|
20230727,175100,1836193610,11090,11090,11090,11090,0
|
|
20230727,175000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,174900,1836193610,11090,11090,11090,11090,0
|
|
20230727,174800,1836193610,11090,11090,11090,11090,0
|
|
20230727,174700,1836193610,11090,11090,11090,11090,0
|
|
20230727,174600,1836193610,11090,11090,11090,11090,0
|
|
20230727,174500,1836193610,11090,11090,11090,11090,0
|
|
20230727,174400,1836193610,11090,11090,11090,11090,0
|
|
20230727,174300,1836193610,11090,11090,11090,11090,0
|
|
20230727,174200,1836193610,11090,11090,11090,11090,0
|
|
20230727,174100,1836193610,11090,11090,11090,11090,0
|
|
20230727,174000,1836193610,11090,11090,11090,11090,0
|
|
20230727,173900,1836193610,11090,11090,11090,11090,0
|
|
20230727,173800,1836193610,11090,11090,11090,11090,0
|
|
20230727,173700,1836193610,11090,11090,11090,11090,0
|
|
20230727,173600,1836193610,11090,11090,11090,11090,0
|
|
20230727,173500,1836193610,11090,11090,11090,11090,0
|
|
20230727,173400,1836193610,11090,11090,11090,11090,0
|
|
20230727,173300,1836193610,11090,11090,11090,11090,0
|
|
20230727,173200,1836193610,11090,11090,11090,11090,0
|
|
20230727,173100,1836193610,11090,11090,11090,11090,0
|
|
20230727,173000,1836193610,11090,11090,11090,11090,0
|
|
20230727,172900,1836193610,11090,11090,11090,11090,0
|
|
20230727,172800,1836193610,11090,11090,11090,11090,0
|
|
20230727,172700,1836193610,11090,11090,11090,11090,0
|
|
20230727,172600,1836193610,11090,11090,11090,11090,0
|
|
20230727,172500,1836193610,11090,11090,11090,11090,0
|
|
20230727,172400,1836193610,11090,11090,11090,11090,0
|
|
20230727,172300,1836193610,11090,11090,11090,11090,0
|
|
20230727,172200,1836193610,11090,11090,11090,11090,0
|
|
20230727,172100,1836193610,11090,11090,11090,11090,0
|
|
20230727,172000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,171900,1836193610,11090,11090,11090,11090,0
|
|
20230727,171800,1836193610,11090,11090,11090,11090,0
|
|
20230727,171700,1836193610,11090,11090,11090,11090,0
|
|
20230727,171600,1836193610,11090,11090,11090,11090,0
|
|
20230727,171500,1836193610,11090,11090,11090,11090,0
|
|
20230727,171400,1836193610,11090,11090,11090,11090,0
|
|
20230727,171300,1836193610,11090,11090,11090,11090,0
|
|
20230727,171200,1836193610,11090,11090,11090,11090,0
|
|
20230727,171100,1836193610,11090,11090,11090,11090,0
|
|
20230727,171000,1836193610,11090,11090,11090,11090,0
|
|
20230727,170900,1836193610,11090,11090,11090,11090,0
|
|
20230727,170800,1836193610,11090,11090,11090,11090,0
|
|
20230727,170700,1836193610,11090,11090,11090,11090,0
|
|
20230727,170600,1836193610,11090,11090,11090,11090,0
|
|
20230727,170500,1836193610,11090,11090,11090,11090,0
|
|
20230727,170400,1836193610,11090,11090,11090,11090,0
|
|
20230727,170300,1836193610,11090,11090,11090,11090,0
|
|
20230727,170200,1836193610,11090,11090,11090,11090,0
|
|
20230727,170100,1836193610,11090,11090,11090,11090,0
|
|
20230727,170000,1836193610,11090,11090,11090,11090,0
|
|
20230727,165900,1836193610,11090,11090,11090,11090,0
|
|
20230727,165800,1836193610,11090,11090,11090,11090,0
|
|
20230727,165700,1836193610,11090,11090,11090,11090,0
|
|
20230727,165600,1836193610,11090,11090,11090,11090,0
|
|
20230727,165500,1836193610,11090,11090,11090,11090,0
|
|
20230727,165400,1836193610,11090,11090,11090,11090,0
|
|
20230727,165300,1836193610,11090,11090,11090,11090,0
|
|
20230727,165200,1836193610,11090,11090,11090,11090,0
|
|
20230727,165100,1836193610,11090,11090,11090,11090,0
|
|
20230727,165000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,164900,1836193610,11090,11090,11090,11090,0
|
|
20230727,164800,1836193610,11090,11090,11090,11090,0
|
|
20230727,164700,1836193610,11090,11090,11090,11090,0
|
|
20230727,164600,1836193610,11090,11090,11090,11090,0
|
|
20230727,164500,1836193610,11090,11090,11090,11090,0
|
|
20230727,164400,1836193610,11090,11090,11090,11090,0
|
|
20230727,164300,1836193610,11090,11090,11090,11090,0
|
|
20230727,164200,1836193610,11090,11090,11090,11090,0
|
|
20230727,164100,1836193610,11090,11090,11090,11090,0
|
|
20230727,164000,1836193610,11090,11090,11090,11090,0
|
|
20230727,163900,1836193610,11090,11090,11090,11090,0
|
|
20230727,163800,1836193610,11090,11090,11090,11090,0
|
|
20230727,163700,1836193610,11090,11090,11090,11090,0
|
|
20230727,163600,1836193610,11090,11090,11090,11090,0
|
|
20230727,163500,1836193610,11090,11090,11090,11090,0
|
|
20230727,163400,1836193610,11090,11090,11090,11090,0
|
|
20230727,163300,1836193610,11090,11090,11090,11090,0
|
|
20230727,163200,1836193610,11090,11090,11090,11090,0
|
|
20230727,163100,1836193610,11090,11090,11090,11090,0
|
|
20230727,163000,1836193610,11090,11090,11090,11090,0
|
|
20230727,162900,1836193610,11090,11090,11090,11090,0
|
|
20230727,162800,1836193610,11090,11090,11090,11090,0
|
|
20230727,162700,1836193610,11090,11090,11090,11090,0
|
|
20230727,162600,1836193610,11090,11090,11090,11090,0
|
|
20230727,162500,1836193610,11090,11090,11090,11090,0
|
|
20230727,162400,1836193610,11090,11090,11090,11090,0
|
|
20230727,162300,1836193610,11090,11090,11090,11090,0
|
|
20230727,162200,1836193610,11090,11090,11090,11090,0
|
|
20230727,162100,1836193610,11090,11090,11090,11090,0
|
|
20230727,162000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,161900,1836193610,11090,11090,11090,11090,0
|
|
20230727,161800,1836193610,11090,11090,11090,11090,0
|
|
20230727,161700,1836193610,11090,11090,11090,11090,0
|
|
20230727,161600,1836193610,11090,11090,11090,11090,0
|
|
20230727,161500,1836193610,11090,11090,11090,11090,0
|
|
20230727,161400,1836193610,11090,11090,11090,11090,0
|
|
20230727,161300,1836193610,11090,11090,11090,11090,0
|
|
20230727,161200,1836193610,11090,11090,11090,11090,0
|
|
20230727,161100,1836193610,11090,11090,11090,11090,0
|
|
20230727,161000,1836193610,11090,11090,11090,11090,0
|
|
20230727,160900,1836193610,11090,11090,11090,11090,0
|
|
20230727,160800,1836193610,11090,11090,11090,11090,0
|
|
20230727,160700,1836193610,11090,11090,11090,11090,0
|
|
20230727,160600,1836193610,11090,11090,11090,11090,0
|
|
20230727,160500,1836193610,11090,11090,11090,11090,0
|
|
20230727,160400,1836193610,11090,11090,11090,11090,0
|
|
20230727,160300,1836193610,11090,11090,11090,11090,0
|
|
20230727,160200,1836193610,11090,11090,11090,11090,0
|
|
20230727,160100,1836193610,11090,11090,11090,11090,0
|
|
20230727,160000,1836193610,11090,11090,11090,11090,0
|
|
20230727,155900,1836193610,11090,11090,11090,11090,0
|
|
20230727,155800,1836193610,11090,11090,11090,11090,0
|
|
20230727,155700,1836193610,11090,11090,11090,11090,0
|
|
20230727,155600,1836193610,11090,11090,11090,11090,0
|
|
20230727,155500,1836193610,11090,11090,11090,11090,0
|
|
20230727,155400,1836193610,11090,11090,11090,11090,0
|
|
20230727,155300,1836193610,11090,11090,11090,11090,0
|
|
20230727,155200,1836193610,11090,11090,11090,11090,0
|
|
20230727,155100,1836193610,11090,11090,11090,11090,0
|
|
20230727,155000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,154900,1836193610,11090,11090,11090,11090,0
|
|
20230727,154800,1836193610,11090,11090,11090,11090,0
|
|
20230727,154700,1836193610,11090,11090,11090,11090,0
|
|
20230727,154600,1836193610,11090,11090,11090,11090,0
|
|
20230727,154500,1836193610,11090,11090,11090,11090,0
|
|
20230727,154400,1836193610,11090,11090,11090,11090,0
|
|
20230727,154300,1836193610,11090,11090,11090,11090,0
|
|
20230727,154200,1836193610,11090,11090,11090,11090,0
|
|
20230727,154100,1836193610,11090,11090,11090,11090,0
|
|
20230727,154000,1836193610,11090,11090,11090,11090,0
|
|
20230727,153900,1836193610,11090,11090,11090,11090,0
|
|
20230727,153800,1836193610,11090,11090,11090,11090,0
|
|
20230727,153700,1836193610,11090,11090,11090,11090,0
|
|
20230727,153600,1836193610,11090,11090,11090,11090,0
|
|
20230727,153500,1836193610,11090,11090,11090,11090,0
|
|
20230727,153400,1836193610,11090,11090,11090,11090,0
|
|
20230727,153300,1836193610,11090,11090,11090,11090,0
|
|
20230727,153200,1836193610,11090,11090,11090,11090,0
|
|
20230727,153100,1836193610,11090,11090,11090,11090,0
|
|
20230727,153000,1836193610,11090,11090,11090,11090,2934
|
|
20230727,152900,1803655550,11010,11010,11010,11010,0
|
|
20230727,152800,1803655550,11010,11010,11010,11010,0
|
|
20230727,152700,1803655550,11010,11010,11010,11010,0
|
|
20230727,152600,1803655550,11010,11010,11010,11010,0
|
|
20230727,152500,1803655550,11010,11010,11010,11010,0
|
|
20230727,152400,1803655550,11010,11010,11010,11010,0
|
|
20230727,152300,1803655550,11010,11010,11010,11010,0
|
|
20230727,152200,1803655550,11010,11010,11010,11010,0
|
|
20230727,152100,1803655550,11010,11010,11010,11010,0
|
|
20230727,152000,1803655550,11010,11010,11010,11010,0
|
|
20230727,151900,1803655550,11010,11020,11020,11000,698
|
|
20230727,151800,1795970570,11020,10990,11020,10990,1026
|
|
20230727,151700,1784674620,10990,11010,11010,10990,168
|
|
20230727,151600,1782826460,11010,10980,11010,10980,647
|
|
20230727,151500,1775704890,10890,11010,11020,10890,593
|
|
20230727,151400,1769180930,11020,11020,11020,10860,2946
|
|
20230727,151300,1736998180,11020,11020,11020,11020,152
|
|
20230727,151200,1735323140,11020,10980,11090,10980,238
|
|
20230727,151100,1732701260,11020,11020,11020,11020,0
|
|
20230727,151000,1732701260,11020,11020,11020,11020,120
|
|
20230727,150900,1731378860,10980,10980,10980,10980,1
|
|
20230727,150800,1731367880,11030,11030,11030,11030,0
|
|
20230727,150700,1731367880,11030,10990,11030,10980,1032
|
|
20230727,150600,1720025850,11000,11020,11030,11000,401
|
|
20230727,150500,1715611890,11030,11030,11030,11030,40
|
|
20230727,150400,1715170690,11030,11030,11030,11030,139
|
|
20230727,150300,1713637520,11030,11030,11030,11030,19
|
|
20230727,150200,1713427950,11030,11050,11060,11030,855
|
|
20230727,150100,1703989740,11050,11060,11060,11050,556
|
|
20230727,150000,1697840410,11100,11100,11100,11100,5
|
|
20230727,145900,1697784910,11100,11100,11100,11090,12
|
|
20230727,145800,1697651720,11050,11040,11050,11040,416
|
|
20230727,145700,1693058670,11050,11060,11060,11050,628
|
|
20230727,145600,1686117070,11060,11050,11060,11050,12
|
|
20230727,145500,1685984370,11060,11060,11060,11060,0
|
|
20230727,145400,1685984370,11060,11050,11060,11050,1148
|
|
20230727,145300,1673294530,11060,11060,11060,11060,43
|
|
20230727,145200,1672818950,11060,11040,11060,11040,65
|
|
20230727,145100,1672101150,11060,11040,11060,11040,489
|
|
20230727,145000,1666702170,11040,11060,11060,11030,1966
|
|
20230727,144900,1644987720,11070,11070,11070,11070,196
|
|
20230727,144800,1642818000,11090,11090,11090,11090,2
|
|
20230727,144700,1642795820,11070,11070,11070,11070,211
|
|
20230727,144600,1640460050,11070,11100,11100,11070,504
|
|
20230727,144500,1634880740,11100,11080,11100,11080,60
|
|
20230727,144400,1634215860,11080,11080,11080,11080,46
|
|
20230727,144300,1633706180,11080,11110,11120,11080,426
|
|
20230727,144200,1628982500,11120,11110,11120,11090,796
|
|
20230727,144100,1620139040,11110,11110,11110,11110,0
|
|
20230727,144000,1620139040,11110,11120,11120,11110,153
|
|
20230727,143900,1618438190,11100,11100,11100,11100,151
|
|
20230727,143800,1616762090,11100,11100,11100,11100,131
|
|
20230727,143700,1615307990,11100,11110,11110,11100,3065
|
|
20230727,143600,1581286100,11130,11110,11130,11110,1443
|
|
20230727,143500,1565245990,11120,11110,11120,11100,1589
|
|
20230727,143400,1547591720,11110,11110,11110,11110,15
|
|
20230727,143300,1547425070,11100,11100,11100,11100,747
|
|
20230727,143200,1539133370,11100,11100,11100,11100,0
|
|
20230727,143100,1539133370,11100,11100,11100,11100,300
|
|
20230727,143000,1535803370,11100,11100,11100,11100,15
|
|
20230727,142900,1535636870,11100,11100,11100,11100,3
|
|
20230727,142800,1535603570,11060,11060,11060,11060,0
|
|
20230727,142700,1535603570,11060,11060,11060,11060,0
|
|
20230727,142600,1535603570,11060,11060,11060,11060,10
|
|
20230727,142500,1535492970,11110,11110,11110,11110,913
|
|
20230727,142400,1525349540,11110,11110,11110,11110,302
|
|
20230727,142300,1521994320,11120,11120,11120,11120,2
|
|
20230727,142200,1521972080,11120,11120,11120,11120,0
|
|
20230727,142100,1521972080,11120,11070,11130,11070,1834
|
|
20230727,142000,1501609170,11070,11060,11070,11060,1851
|
|
20230727,141900,1481136610,11070,11070,11070,11070,0
|
|
20230727,141800,1481136610,11070,11070,11070,11070,1
|
|
20230727,141700,1481125540,11070,11070,11070,11070,0
|
|
20230727,141600,1481125540,11070,11070,11070,11070,0
|
|
20230727,141500,1481125540,11070,11070,11070,11070,0
|
|
20230727,141400,1481125540,11070,11070,11070,11070,1
|
|
20230727,141300,1481114470,11070,11070,11070,11070,0
|
|
20230727,141200,1481114470,11070,11070,11070,11070,1462
|
|
20230727,141100,1464930130,11070,11030,11070,11030,525
|
|
20230727,141000,1459120230,11030,11030,11030,11030,0
|
|
20230727,140900,1459120230,11030,11030,11030,11030,0
|
|
20230727,140800,1459120230,11030,11030,11030,11030,0
|
|
20230727,140700,1459120230,11030,11030,11030,11030,512
|
|
20230727,140600,1453472870,11030,11040,11040,11030,1154
|
|
20230727,140500,1440741280,11070,11070,11070,11070,0
|
|
20230727,140400,1440741280,11070,11060,11070,11060,15
|
|
20230727,140300,1440575270,11070,11070,11070,11070,0
|
|
20230727,140200,1440575270,11070,11050,11070,11050,20
|
|
20230727,140100,1440354020,11030,11030,11030,11030,1
|
|
20230727,140000,1440342990,11030,11030,11030,11030,14
|
|
20230727,135900,1440188570,11000,11080,11100,11000,3691
|
|
20230727,135800,1399502930,11070,11070,11070,11070,0
|
|
20230727,135700,1399502930,11070,11070,11070,11070,0
|
|
20230727,135600,1399502930,11070,11030,11070,11030,3539
|
|
20230727,135500,1360416610,11030,11030,11030,11030,0
|
|
20230727,135400,1360416610,11030,11030,11030,11030,0
|
|
20230727,135300,1360416610,11030,11030,11030,11030,697
|
|
20230727,135200,1352728700,11030,11000,11030,11000,684
|
|
20230727,135100,1345194440,10990,10990,10990,10990,2
|
|
20230727,135000,1345172460,10990,10990,10990,10990,0
|
|
20230727,134900,1345172460,10990,10990,10990,10990,121
|
|
20230727,134800,1343842670,10990,10990,10990,10990,14
|
|
20230727,134700,1343688810,10990,10990,10990,10990,14
|
|
20230727,134600,1343534950,10990,10990,10990,10990,22
|
|
20230727,134500,1343293170,10990,10990,10990,10990,6
|
|
20230727,134400,1343227230,10990,10980,10990,10980,70
|
|
20230727,134300,1342458370,10910,10920,10920,10910,300
|
|
20230727,134200,1339184830,10950,10960,10960,10950,6034
|
|
20230727,134100,1273112510,10950,10950,10950,10950,6
|
|
20230727,134000,1273046810,10950,10930,10950,10930,43
|
|
20230727,133900,1272576640,10920,10920,10920,10920,30
|
|
20230727,133800,1272249040,10920,10920,10920,10920,0
|
|
20230727,133700,1272249040,10920,10940,10940,10920,150
|
|
20230727,133600,1270610520,10930,10930,10930,10930,0
|
|
20230727,133500,1270610520,10930,10930,10930,10930,269
|
|
20230727,133400,1267670350,10970,10970,10970,10970,0
|
|
20230727,133300,1267670350,10970,10970,10970,10970,0
|
|
20230727,133200,1267670350,10970,10970,10970,10970,0
|
|
20230727,133100,1267670350,10970,10970,10970,10970,578
|
|
20230727,133000,1261329690,10970,10990,10990,10970,20
|
|
20230727,132900,1261110260,11000,11000,11000,11000,0
|
|
20230727,132800,1261110260,11000,11000,11000,11000,0
|
|
20230727,132700,1261110260,11000,11000,11000,11000,0
|
|
20230727,132600,1261110260,11000,10980,11000,10980,5
|
|
20230727,132500,1261055340,11000,11000,11000,11000,0
|
|
20230727,132400,1261055340,11000,11000,11000,11000,1
|
|
20230727,132300,1261044340,11030,11030,11030,11030,0
|
|
20230727,132200,1261044340,11030,11030,11030,11030,0
|
|
20230727,132100,1261044340,11030,11030,11030,11030,0
|
|
20230727,132000,1261044340,11030,11030,11030,11030,1
|
|
20230727,131900,1261033310,11030,11030,11030,11030,0
|
|
20230727,131800,1261033310,11030,11030,11030,11030,0
|
|
20230727,131700,1261033310,11030,11030,11030,11030,0
|
|
20230727,131600,1261033310,11030,11030,11030,11030,40
|
|
20230727,131500,1260592110,11040,11040,11040,11040,5
|
|
20230727,131400,1260536910,11040,11040,11040,11040,50
|
|
20230727,131300,1259984910,11040,11040,11040,11040,3
|
|
20230727,131200,1259951790,11040,11040,11040,11040,4
|
|
20230727,131100,1259907630,11040,11030,11040,11030,118
|
|
20230727,131000,1258604920,11030,11000,11030,11000,28
|
|
20230727,130900,1258296230,11000,11000,11000,11000,0
|
|
20230727,130800,1258296230,11000,11000,11000,11000,0
|
|
20230727,130700,1258296230,11000,11000,11000,11000,1
|
|
20230727,130600,1258285230,11000,11000,11000,11000,1
|
|
20230727,130500,1258274230,10980,10980,10980,10980,6
|
|
20230727,130400,1258208350,11040,11040,11040,11040,1
|
|
20230727,130300,1258197310,11050,11050,11050,11050,0
|
|
20230727,130200,1258197310,11050,11040,11050,11040,225
|
|
20230727,130100,1255712070,11050,11050,11050,11050,0
|
|
20230727,130000,1255712070,11050,11040,11050,11040,382
|
|
20230727,125900,1251491970,11050,11040,11050,11040,2
|
|
20230727,125800,1251469880,11040,11040,11040,11040,36
|
|
20230727,125700,1251072440,11030,11030,11030,11030,309
|
|
20230727,125600,1247664170,11030,11030,11030,11030,10
|
|
20230727,125500,1247553870,11030,11020,11030,11020,7
|
|
20230727,125400,1247476670,10970,11020,11020,10970,403
|
|
20230727,125300,1243054710,11020,11020,11020,10980,945
|
|
20230727,125200,1232676650,10990,10990,10990,10990,1014
|
|
20230727,125100,1221532790,11020,11020,11020,11020,5
|
|
20230727,125000,1221477690,11030,11030,11040,11030,452
|
|
20230727,124900,1216490020,10990,10990,10990,10990,0
|
|
20230727,124800,1216490020,10990,10990,10990,10990,610
|
|
20230727,124700,1209786120,10990,10990,10990,10990,0
|
|
20230727,124600,1209786120,10990,10990,10990,10990,40
|
|
20230727,124500,1209346520,10990,10990,10990,10990,0
|
|
20230727,124400,1209346520,10990,11030,11030,10990,44
|
|
20230727,124300,1208861240,11030,11030,11030,11030,590
|
|
20230727,124200,1202353540,11030,11030,11030,11030,380
|
|
20230727,124100,1198162140,11040,11040,11040,11040,0
|
|
20230727,124000,1198162140,11040,11040,11040,11040,0
|
|
20230727,123900,1198162140,11040,11040,11040,11040,1
|
|
20230727,123800,1198151100,11040,11040,11040,11040,0
|
|
20230727,123700,1198151100,11040,11040,11040,11040,0
|
|
20230727,123600,1198151100,11040,11040,11040,11040,0
|
|
20230727,123500,1198151100,11040,11040,11040,11040,1
|
|
20230727,123400,1198140060,11020,11020,11020,11020,429
|
|
20230727,123300,1193412480,11000,11000,11000,11000,214
|
|
20230727,123200,1191058480,10950,10950,10950,10950,6
|
|
20230727,123100,1190992780,11000,11000,11000,11000,144
|
|
20230727,123000,1189408780,11000,10910,11000,10910,674
|
|
20230727,122900,1182044730,10910,10910,10910,10910,404
|
|
20230727,122800,1177637090,10910,10910,10910,10910,16
|
|
20230727,122700,1177462530,10920,10910,10920,10910,11
|
|
20230727,122600,1177342510,10910,10910,10910,10910,5
|
|
20230727,122500,1177287960,10910,10910,10910,10910,0
|
|
20230727,122400,1177287960,10910,10910,10910,10910,2
|
|
20230727,122300,1177266140,10920,10920,10920,10920,70
|
|
20230727,122200,1176501740,10920,10920,10920,10920,1
|
|
20230727,122100,1176490820,10930,10930,10930,10930,0
|
|
20230727,122000,1176490820,10930,10930,10930,10930,1
|
|
20230727,121900,1176479890,10930,10920,10930,10860,453
|
|
20230727,121800,1171552490,10920,10930,10930,10920,421
|
|
20230727,121700,1166955020,10930,10930,10930,10930,10
|
|
20230727,121600,1166845720,10930,10930,10930,10920,97
|
|
20230727,121500,1165786260,10930,10930,10930,10930,14
|
|
20230727,121400,1165633240,10930,10950,10950,10920,3871
|
|
20230727,121300,1123325450,10950,10960,10970,10950,192
|
|
20230727,121200,1121221250,10960,10960,10960,10960,11
|
|
20230727,121100,1121100690,10960,10950,10960,10940,302
|
|
20230727,121000,1117794060,10960,10970,10970,10960,1116
|
|
20230727,120900,1105562620,10970,10960,10970,10960,92
|
|
20230727,120800,1104554160,11030,10960,11030,10950,555
|
|
20230727,120700,1098471890,11030,11030,11030,11030,0
|
|
20230727,120600,1098471890,11030,10980,11030,10970,886
|
|
20230727,120500,1088747140,11040,11000,11040,11000,67
|
|
20230727,120400,1088008660,11000,11000,11000,11000,386
|
|
20230727,120300,1083762660,11000,11000,11000,10980,115
|
|
20230727,120200,1082498380,11000,10970,11000,10970,198
|
|
20230727,120100,1080325140,10970,11000,11000,10970,972
|
|
20230727,120000,1069652680,11000,11010,11010,11000,125
|
|
20230727,115900,1068276540,11010,11010,11010,11010,79
|
|
20230727,115800,1067406750,11010,11010,11010,11010,33
|
|
20230727,115700,1067043420,11010,11010,11010,11010,6
|
|
20230727,115600,1066977360,11060,11050,11060,11050,73
|
|
20230727,115500,1066170600,11060,11060,11060,11060,146
|
|
20230727,115400,1064555840,11070,11060,11070,11060,431
|
|
20230727,115300,1059788240,11070,11060,11070,11060,38
|
|
20230727,115200,1059367940,11070,11070,11070,11070,150
|
|
20230727,115100,1057707440,11070,11070,11070,11070,105
|
|
20230727,115000,1056545090,11060,11060,11070,11060,39
|
|
20230727,114900,1056113730,11070,11070,11070,11060,28
|
|
20230727,114800,1055803830,11070,11060,11070,11060,79
|
|
20230727,114700,1054930070,11060,11050,11060,11050,419
|
|
20230727,114600,1050300070,11050,11050,11050,11050,0
|
|
20230727,114500,1050300070,11050,11050,11050,11050,19
|
|
20230727,114400,1050090120,11050,11050,11050,11050,310
|
|
20230727,114300,1046664620,11060,11060,11060,11060,264
|
|
20230727,114200,1043744780,11070,11060,11070,11050,209
|
|
20230727,114100,1041433610,11070,11060,11070,11060,44
|
|
20230727,114000,1040946920,11060,11060,11060,11050,17
|
|
20230727,113900,1040758950,11050,11050,11050,11050,37
|
|
20230727,113800,1040350100,11050,11050,11050,11050,72
|
|
20230727,113700,1039554500,11050,11050,11050,11050,0
|
|
20230727,113600,1039554500,11050,11050,11050,11050,224
|
|
20230727,113500,1037079300,11050,11050,11050,11050,2
|
|
20230727,113400,1037057200,11050,11050,11050,10990,729
|
|
20230727,113300,1029005450,10990,10990,10990,10990,2
|
|
20230727,113200,1028983470,11070,11070,11070,11070,0
|
|
20230727,113100,1028983470,11070,11040,11070,11040,283
|
|
20230727,113000,1025856150,11040,11040,11040,11040,93
|
|
20230727,112900,1024829430,11070,11070,11070,11070,72
|
|
20230727,112800,1024032390,11070,11040,11080,11040,45
|
|
20230727,112700,1023535420,11080,11050,11080,11050,522
|
|
20230727,112600,1017758490,11060,11040,11060,11040,33
|
|
20230727,112500,1017393790,11040,11060,11060,11040,211
|
|
20230727,112400,1015060750,11060,11060,11060,11060,78
|
|
20230727,112300,1014198070,11070,11030,11070,11030,1991
|
|
20230727,112200,992211360,11020,11020,11020,11020,350
|
|
20230727,112100,988354360,11020,11020,11020,11020,0
|
|
20230727,112000,988354360,11020,11020,11020,11020,110
|
|
20230727,111900,987142160,11030,11030,11030,11030,74
|
|
20230727,111800,986325940,11030,11030,11040,11030,174
|
|
20230727,111700,984406710,11030,11030,11030,10980,9
|
|
20230727,111600,984307690,10960,11020,11020,10960,329
|
|
20230727,111500,980692290,11020,11020,11020,11020,1
|
|
20230727,111400,980681270,11000,11000,11000,11000,4
|
|
20230727,111300,980637270,11000,11000,11000,11000,411
|
|
20230727,111200,976116270,11000,11000,11000,11000,413
|
|
20230727,111100,971573270,11000,11000,11010,11000,262
|
|
20230727,111000,968690450,11010,11020,11020,11010,368
|
|
20230727,110900,964638740,11020,11030,11030,11020,759
|
|
20230727,110800,956266980,11030,11030,11030,11030,110
|
|
20230727,110700,955053680,11030,11030,11030,11030,0
|
|
20230727,110600,955053680,11030,10960,11030,10960,157
|
|
20230727,110500,953325960,11030,10980,11030,10970,217
|
|
20230727,110400,950940490,10980,10980,10980,10980,212
|
|
20230727,110300,948612730,10980,10990,11040,10980,308
|
|
20230727,110200,945227350,10990,11020,11020,10990,240
|
|
20230727,110100,942588550,11020,11020,11030,11020,209
|
|
20230727,110000,940284010,11020,11010,11020,11010,315
|
|
20230727,105900,936813340,11010,11010,11020,11010,272
|
|
20230727,105800,933817920,11000,10990,11000,10990,1045
|
|
20230727,105700,922333220,10990,10970,10990,10970,22
|
|
20230727,105600,922091480,10970,10970,10970,10970,0
|
|
20230727,105500,922091480,10970,10970,10970,10950,1103
|
|
20230727,105400,910008200,10970,10970,10970,10970,76
|
|
20230727,105300,909174480,10970,10970,10970,10970,73
|
|
20230727,105200,908373670,10970,11020,11020,10970,1068
|
|
20230727,105100,896637970,10990,11010,11030,10990,570
|
|
20230727,105000,890360500,11000,10980,11010,10980,2942
|
|
20230727,104900,858013810,10970,10970,10970,10960,359
|
|
20230727,104800,854075590,10970,10960,10970,10960,48
|
|
20230727,104700,853549460,10960,10940,10960,10940,158
|
|
20230727,104600,851819360,10940,10920,10940,10920,484
|
|
20230727,104500,846529740,10920,10920,10920,10920,75
|
|
20230727,104400,845710740,10920,10920,10920,10920,6
|
|
20230727,104300,845645220,10910,10920,10920,10910,532
|
|
20230727,104200,839840370,10920,10920,10920,10920,42
|
|
20230727,104100,839381730,10920,10920,10920,10920,203
|
|
20230727,104000,837164970,10910,10890,10910,10890,199
|
|
20230727,103900,834996570,10890,10890,10890,10890,524
|
|
20230727,103800,829290210,10850,10850,10850,10850,30
|
|
20230727,103700,828964710,10850,10850,10850,10850,0
|
|
20230727,103600,828964710,10850,10850,10850,10850,0
|
|
20230727,103500,828964710,10850,10890,10890,10850,1109
|
|
20230727,103400,816914420,10900,10870,10900,10870,109
|
|
20230727,103300,815727540,10880,10880,10890,10880,86
|
|
20230727,103200,814791820,10880,10880,10880,10880,0
|
|
20230727,103100,814791820,10880,10870,10890,10860,967
|
|
20230727,103000,804271440,10870,10860,10870,10860,43
|
|
20230727,102900,803804270,10860,10880,10880,10860,558
|
|
20230727,102800,797743230,10880,10820,10880,10820,109
|
|
20230727,102700,796557470,10850,10820,10850,10810,2384
|
|
20230727,102600,770720980,10820,10810,10820,10810,1051
|
|
20230727,102500,759353660,10780,10780,10780,10780,7
|
|
20230727,102400,759278200,10760,10760,10760,10760,0
|
|
20230727,102300,759278200,10760,10780,10780,10760,1752
|
|
20230727,102200,740393640,10830,10820,10830,10820,134
|
|
20230727,102100,738943160,10810,10790,10810,10790,633
|
|
20230727,102000,732109620,10790,10790,10790,10790,315
|
|
20230727,101900,728710770,10790,10780,10800,10780,1037
|
|
20230727,101800,717521610,10780,10760,10780,10760,116
|
|
20230727,101700,716272360,10790,10800,10800,10790,3
|
|
20230727,101600,716239970,10800,10810,10810,10800,114
|
|
20230727,101500,715008730,10810,10770,10820,10750,1755
|
|
20230727,101400,696059470,10770,10770,10770,10770,724
|
|
20230727,101300,688261990,10770,10770,10770,10770,97
|
|
20230727,101200,687217300,10770,10770,10770,10770,0
|
|
20230727,101100,687217300,10770,10770,10770,10770,1
|
|
20230727,101000,687206530,10720,10720,10720,10720,97
|
|
20230727,100900,686166690,10720,10710,10720,10710,53
|
|
20230727,100800,685599030,10700,10700,10700,10700,71
|
|
20230727,100700,684839330,10700,10710,10710,10670,1654
|
|
20230727,100600,667166120,10710,10710,10710,10710,12
|
|
20230727,100500,667037600,10710,10710,10710,10710,0
|
|
20230727,100400,667037600,10710,10710,10710,10710,200
|
|
20230727,100300,664895600,10710,10790,10790,10710,5575
|
|
20230727,100200,604923260,10790,10790,10790,10790,107
|
|
20230727,100100,603768730,10780,10780,10780,10780,0
|
|
20230727,100000,603768730,10780,10780,10780,10780,74
|
|
20230727,095900,602971010,10790,10800,10800,10790,677
|
|
20230727,095800,595660180,10790,10790,10790,10790,149
|
|
20230727,095700,594052470,10780,10780,10780,10780,73
|
|
20230727,095600,593265530,10780,10770,10780,10770,52
|
|
20230727,095500,592704990,10780,10770,10780,10770,70
|
|
20230727,095400,591950630,10780,10770,10790,10770,585
|
|
20230727,095300,585643450,10780,10770,10780,10770,73
|
|
20230727,095200,584857040,10780,10780,10780,10780,0
|
|
20230727,095100,584857040,10780,10750,10780,10750,847
|
|
20230727,095000,575741760,10740,10720,10740,10720,609
|
|
20230727,094900,569212280,10720,10780,10780,10720,175
|
|
20230727,094800,567334750,10770,10780,10780,10760,646
|
|
20230727,094700,560371330,10780,10770,10780,10760,610
|
|
20230727,094600,553800730,10770,10770,10770,10770,1073
|
|
20230727,094500,542244520,10770,10770,10780,10770,1481
|
|
20230727,094400,526284150,10780,10810,10840,10780,2623
|
|
20230727,094300,497962070,10800,10780,10800,10780,480
|
|
20230727,094200,492780770,10780,10780,10790,10780,1069
|
|
20230727,094100,481255430,10780,10700,10780,10700,37
|
|
20230727,094000,480857820,10760,10760,10760,10760,5
|
|
20230727,093900,480804020,10750,10750,10750,10750,84
|
|
20230727,093800,479901020,10750,10730,10750,10730,84
|
|
20230727,093700,478999580,10730,10750,10750,10730,115
|
|
20230727,093600,477765490,10760,10740,10760,10730,2124
|
|
20230727,093500,454937820,10740,10680,10740,10680,400
|
|
20230727,093400,450664440,10700,10750,10750,10700,876
|
|
20230727,093300,441284270,10780,10700,10780,10700,951
|
|
20230727,093200,431045350,10700,10800,10800,10700,2850
|
|
20230727,093100,400411030,10800,10750,10800,10750,421
|
|
20230727,093000,395874350,10760,10740,10770,10720,374
|
|
20230727,092900,391862490,10720,10730,10750,10720,521
|
|
20230727,092800,386272810,10730,10720,10730,10720,103
|
|
20230727,092700,385168620,10710,10680,10710,10680,702
|
|
20230727,092600,377654380,10690,10700,10720,10690,1463
|
|
20230727,092500,361988960,10720,10680,10720,10680,259
|
|
20230727,092400,359218160,10680,10670,10680,10670,124
|
|
20230727,092300,357894340,10670,10650,10680,10630,1987
|
|
20230727,092200,336702860,10680,10690,10720,10680,2418
|
|
20230727,092100,310852130,10690,10680,10690,10680,154
|
|
20230727,092000,309206780,10680,10680,10680,10680,394
|
|
20230727,091900,304998860,10690,10680,10690,10680,116
|
|
20230727,091800,303759100,10680,10590,10680,10590,3086
|
|
20230727,091700,270938380,10590,10570,10590,10570,262
|
|
20230727,091600,268165350,10580,10560,10580,10560,538
|
|
20230727,091500,262477910,10560,10500,10560,10500,4307
|
|
20230727,091400,217075500,10530,10500,10530,10500,1745
|
|
20230727,091300,198732240,10510,10520,10520,10500,1817
|
|
20230727,091200,179643030,10550,10550,10550,10550,592
|
|
20230727,091100,173397430,10550,10520,10560,10500,1057
|
|
20230727,091000,162263950,10520,10620,10620,10520,5924
|
|
20230727,090900,99856860,10620,10640,10640,10610,1321
|
|
20230727,090800,85837250,10650,10610,10650,10580,3099
|
|
20230727,090700,52962100,10610,10620,10620,10610,199
|
|
20230727,090600,50849650,10620,10630,10640,10570,1848
|
|
20230727,090500,31248630,10610,10630,10630,10610,268
|
|
20230727,090400,28399910,10630,10670,10670,10630,400
|
|
20230727,090300,24136470,10690,10630,10690,10570,1433
|
|
20230727,090200,8942880,10630,10630,10660,10630,217
|
|
20230727,090100,6635660,10600,10600,10610,10600,351
|
|
20230727,090000,2914560,10560,10560,10560,10560,276
|