578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183500,652652030,9940,9940,9940,9940,2612
|
|
20230727,183400,652652030,9940,9940,9940,9940,0
|
|
20230727,183300,652652030,9940,9940,9940,9940,0
|
|
20230727,183200,652652030,9940,9940,9940,9940,0
|
|
20230727,183100,652652030,9940,9940,9940,9940,0
|
|
20230727,183000,652652030,9940,9940,9940,9940,0
|
|
20230727,182900,652652030,9940,9940,9940,9940,0
|
|
20230727,182800,652652030,9940,9940,9940,9940,0
|
|
20230727,182700,652652030,9940,9940,9940,9940,0
|
|
20230727,182600,652652030,9940,9940,9940,9940,0
|
|
20230727,182500,652652030,9940,9940,9940,9940,0
|
|
20230727,182400,652652030,9940,9940,9940,9940,0
|
|
20230727,182300,652652030,9940,9940,9940,9940,0
|
|
20230727,182200,652652030,9940,9940,9940,9940,0
|
|
20230727,182100,652652030,9940,9940,9940,9940,0
|
|
20230727,182000,652652030,9940,9940,9940,9940,0
|
|
20230727,181900,652652030,9940,9940,9940,9940,0
|
|
20230727,181800,652652030,9940,9940,9940,9940,0
|
|
20230727,181700,652652030,9940,9940,9940,9940,0
|
|
20230727,181600,652652030,9940,9940,9940,9940,0
|
|
20230727,181500,652652030,9940,9940,9940,9940,0
|
|
20230727,181400,652652030,9940,9940,9940,9940,0
|
|
20230727,181300,652652030,9940,9940,9940,9940,0
|
|
20230727,181200,652652030,9940,9940,9940,9940,0
|
|
20230727,181100,652652030,9940,9940,9940,9940,0
|
|
20230727,181000,652652030,9940,9940,9940,9940,0
|
|
20230727,180900,652652030,9940,9940,9940,9940,0
|
|
20230727,180800,652652030,9940,9940,9940,9940,0
|
|
20230727,180700,652652030,9940,9940,9940,9940,0
|
|
20230727,180600,652652030,9940,9940,9940,9940,0
|
|
20230727,180500,652652030,9940,9940,9940,9940,2612
|
|
20230727,180400,652652030,9940,9940,9940,9940,0
|
|
20230727,180300,652652030,9940,9940,9940,9940,0
|
|
20230727,180200,652652030,9940,9940,9940,9940,0
|
|
20230727,180100,652652030,9940,9940,9940,9940,0
|
|
20230727,180000,652652030,9940,9940,9940,9940,0
|
|
20230727,175900,652652030,9940,9940,9940,9940,0
|
|
20230727,175800,652652030,9940,9940,9940,9940,0
|
|
20230727,175700,652652030,9940,9940,9940,9940,0
|
|
20230727,175600,652652030,9940,9940,9940,9940,0
|
|
20230727,175500,652652030,9940,9940,9940,9940,0
|
|
20230727,175400,652652030,9940,9940,9940,9940,0
|
|
20230727,175300,652652030,9940,9940,9940,9940,0
|
|
20230727,175200,652652030,9940,9940,9940,9940,0
|
|
20230727,175100,652652030,9940,9940,9940,9940,0
|
|
20230727,175000,652652030,9940,9940,9940,9940,0
|
|
20230727,174900,652652030,9940,9940,9940,9940,0
|
|
20230727,174800,652652030,9940,9940,9940,9940,0
|
|
20230727,174700,652652030,9940,9940,9940,9940,0
|
|
20230727,174600,652652030,9940,9940,9940,9940,0
|
|
20230727,174500,652652030,9940,9940,9940,9940,0
|
|
20230727,174400,652652030,9940,9940,9940,9940,0
|
|
20230727,174300,652652030,9940,9940,9940,9940,0
|
|
20230727,174200,652652030,9940,9940,9940,9940,0
|
|
20230727,174100,652652030,9940,9940,9940,9940,0
|
|
20230727,174000,652652030,9940,9940,9940,9940,0
|
|
20230727,173900,652652030,9940,9940,9940,9940,0
|
|
20230727,173800,652652030,9940,9940,9940,9940,0
|
|
20230727,173700,652652030,9940,9940,9940,9940,0
|
|
20230727,173600,652652030,9940,9940,9940,9940,0
|
|
20230727,173500,652652030,9940,9940,9940,9940,2612
|
|
20230727,173400,652652030,9940,9940,9940,9940,0
|
|
20230727,173300,652652030,9940,9940,9940,9940,0
|
|
20230727,173200,652652030,9940,9940,9940,9940,0
|
|
20230727,173100,652652030,9940,9940,9940,9940,0
|
|
20230727,173000,652652030,9940,9940,9940,9940,0
|
|
20230727,172900,652652030,9940,9940,9940,9940,0
|
|
20230727,172800,652652030,9940,9940,9940,9940,0
|
|
20230727,172700,652652030,9940,9940,9940,9940,0
|
|
20230727,172600,652652030,9940,9940,9940,9940,0
|
|
20230727,172500,652652030,9940,9940,9940,9940,0
|
|
20230727,172400,652652030,9940,9940,9940,9940,0
|
|
20230727,172300,652652030,9940,9940,9940,9940,0
|
|
20230727,172200,652652030,9940,9940,9940,9940,0
|
|
20230727,172100,652652030,9940,9940,9940,9940,0
|
|
20230727,172000,652652030,9940,9940,9940,9940,0
|
|
20230727,171900,652652030,9940,9940,9940,9940,0
|
|
20230727,171800,652652030,9940,9940,9940,9940,0
|
|
20230727,171700,652652030,9940,9940,9940,9940,0
|
|
20230727,171600,652652030,9940,9940,9940,9940,0
|
|
20230727,171500,652652030,9940,9940,9940,9940,0
|
|
20230727,171400,652652030,9940,9940,9940,9940,0
|
|
20230727,171300,652652030,9940,9940,9940,9940,0
|
|
20230727,171200,652652030,9940,9940,9940,9940,0
|
|
20230727,171100,652652030,9940,9940,9940,9940,0
|
|
20230727,171000,652652030,9940,9940,9940,9940,0
|
|
20230727,170900,652652030,9940,9940,9940,9940,0
|
|
20230727,170800,652652030,9940,9940,9940,9940,0
|
|
20230727,170700,652652030,9940,9940,9940,9940,0
|
|
20230727,170600,652652030,9940,9940,9940,9940,0
|
|
20230727,170500,652652030,9940,9940,9940,9940,2612
|
|
20230727,170400,652652030,9940,9940,9940,9940,0
|
|
20230727,170300,652652030,9940,9940,9940,9940,0
|
|
20230727,170200,652652030,9940,9940,9940,9940,0
|
|
20230727,170100,652652030,9940,9940,9940,9940,0
|
|
20230727,170000,652652030,9940,9940,9940,9940,0
|
|
20230727,165900,652652030,9940,9940,9940,9940,0
|
|
20230727,165800,652652030,9940,9940,9940,9940,0
|
|
20230727,165700,652652030,9940,9940,9940,9940,0
|
|
20230727,165600,652652030,9940,9940,9940,9940,0
|
|
20230727,165500,652652030,9940,9940,9940,9940,0
|
|
20230727,165400,652652030,9940,9940,9940,9940,0
|
|
20230727,165300,652652030,9940,9940,9940,9940,0
|
|
20230727,165200,652652030,9940,9940,9940,9940,0
|
|
20230727,165100,652652030,9940,9940,9940,9940,0
|
|
20230727,165000,652652030,9940,9940,9940,9940,0
|
|
20230727,164900,652652030,9940,9940,9940,9940,0
|
|
20230727,164800,652652030,9940,9940,9940,9940,0
|
|
20230727,164700,652652030,9940,9940,9940,9940,0
|
|
20230727,164600,652652030,9940,9940,9940,9940,0
|
|
20230727,164500,652652030,9940,9940,9940,9940,0
|
|
20230727,164400,652652030,9940,9940,9940,9940,0
|
|
20230727,164300,652652030,9940,9940,9940,9940,0
|
|
20230727,164200,652652030,9940,9940,9940,9940,0
|
|
20230727,164100,652652030,9940,9940,9940,9940,0
|
|
20230727,164000,652652030,9940,9940,9940,9940,0
|
|
20230727,163900,652652030,9940,9940,9940,9940,0
|
|
20230727,163800,652652030,9940,9940,9940,9940,0
|
|
20230727,163700,652652030,9940,9940,9940,9940,0
|
|
20230727,163600,652652030,9940,9940,9940,9940,0
|
|
20230727,163500,652652030,9940,9940,9940,9940,2612
|
|
20230727,163400,652652030,9940,9940,9940,9940,0
|
|
20230727,163300,652652030,9940,9940,9940,9940,0
|
|
20230727,163200,652652030,9940,9940,9940,9940,0
|
|
20230727,163100,652652030,9940,9940,9940,9940,0
|
|
20230727,163000,652652030,9940,9940,9940,9940,0
|
|
20230727,162900,652652030,9940,9940,9940,9940,0
|
|
20230727,162800,652652030,9940,9940,9940,9940,0
|
|
20230727,162700,652652030,9940,9940,9940,9940,0
|
|
20230727,162600,652652030,9940,9940,9940,9940,0
|
|
20230727,162500,652652030,9940,9940,9940,9940,0
|
|
20230727,162400,652652030,9940,9940,9940,9940,0
|
|
20230727,162300,652652030,9940,9940,9940,9940,0
|
|
20230727,162200,652652030,9940,9940,9940,9940,0
|
|
20230727,162100,652652030,9940,9940,9940,9940,0
|
|
20230727,162000,652652030,9940,9940,9940,9940,0
|
|
20230727,161900,652652030,9940,9940,9940,9940,0
|
|
20230727,161800,652652030,9940,9940,9940,9940,0
|
|
20230727,161700,652652030,9940,9940,9940,9940,0
|
|
20230727,161600,652652030,9940,9940,9940,9940,0
|
|
20230727,161500,652652030,9940,9940,9940,9940,0
|
|
20230727,161400,652652030,9940,9940,9940,9940,0
|
|
20230727,161300,652652030,9940,9940,9940,9940,0
|
|
20230727,161200,652652030,9940,9940,9940,9940,0
|
|
20230727,161100,652652030,9940,9940,9940,9940,0
|
|
20230727,161000,652652030,9940,9940,9940,9940,0
|
|
20230727,160900,652652030,9940,9940,9940,9940,0
|
|
20230727,160800,652652030,9940,9940,9940,9940,0
|
|
20230727,160700,652652030,9940,9940,9940,9940,0
|
|
20230727,160600,652652030,9940,9940,9940,9940,0
|
|
20230727,160500,652652030,9940,9940,9940,9940,2612
|
|
20230727,160400,652652030,9940,9940,9940,9940,0
|
|
20230727,160300,652652030,9940,9940,9940,9940,0
|
|
20230727,160200,652652030,9940,9940,9940,9940,0
|
|
20230727,160100,652652030,9940,9940,9940,9940,0
|
|
20230727,160000,652652030,9940,9940,9940,9940,0
|
|
20230727,155900,652652030,9940,9940,9940,9940,0
|
|
20230727,155800,652652030,9940,9940,9940,9940,0
|
|
20230727,155700,652652030,9940,9940,9940,9940,0
|
|
20230727,155600,652652030,9940,9940,9940,9940,0
|
|
20230727,155500,652652030,9940,9940,9940,9940,0
|
|
20230727,155400,652652030,9940,9940,9940,9940,0
|
|
20230727,155300,652652030,9940,9940,9940,9940,0
|
|
20230727,155200,652652030,9940,9940,9940,9940,0
|
|
20230727,155100,652652030,9940,9940,9940,9940,0
|
|
20230727,155000,652652030,9940,9940,9940,9940,0
|
|
20230727,154900,652652030,9940,9940,9940,9940,0
|
|
20230727,154800,652652030,9940,9940,9940,9940,0
|
|
20230727,154700,652652030,9940,9940,9940,9940,0
|
|
20230727,154600,652652030,9940,9940,9940,9940,0
|
|
20230727,154500,652652030,9940,9940,9940,9940,0
|
|
20230727,154400,652652030,9940,9940,9940,9940,0
|
|
20230727,154300,652652030,9940,9940,9940,9940,0
|
|
20230727,154200,652652030,9940,9940,9940,9940,0
|
|
20230727,154100,652652030,9940,9940,9940,9940,0
|
|
20230727,154000,652652030,9940,9940,9940,9940,0
|
|
20230727,153900,652652030,9940,9940,9940,9940,0
|
|
20230727,153800,652652030,9940,9940,9940,9940,0
|
|
20230727,153700,652652030,9940,9940,9940,9940,0
|
|
20230727,153600,652652030,9940,9940,9940,9940,0
|
|
20230727,153500,652652030,9940,9940,9940,9940,2612
|
|
20230727,153400,652652030,9940,9940,9940,9940,0
|
|
20230727,153300,652652030,9940,9940,9940,9940,0
|
|
20230727,153200,652652030,9940,9940,9940,9940,0
|
|
20230727,153100,652652030,9940,9940,9940,9940,0
|
|
20230727,153000,652652030,9940,9940,9940,9940,2612
|
|
20230727,152900,626688750,9940,9940,9940,9940,0
|
|
20230727,152800,626688750,9940,9940,9940,9940,0
|
|
20230727,152700,626688750,9940,9940,9940,9940,0
|
|
20230727,152600,626688750,9940,9940,9940,9940,0
|
|
20230727,152500,626688750,9940,9940,9940,9940,0
|
|
20230727,152400,626688750,9940,9940,9940,9940,0
|
|
20230727,152300,626688750,9940,9940,9940,9940,0
|
|
20230727,152200,626688750,9940,9940,9940,9940,0
|
|
20230727,152100,626688750,9940,9940,9940,9940,0
|
|
20230727,152000,626688750,9940,9940,9940,9940,0
|
|
20230727,151900,626688750,9940,9960,9960,9930,815
|
|
20230727,151800,618592410,9930,9940,9960,9930,303
|
|
20230727,151700,615582210,9960,9950,9960,9940,314
|
|
20230727,151600,612459460,9950,9960,9960,9950,367
|
|
20230727,151500,608807710,9960,9960,9960,9960,11
|
|
20230727,151400,608698150,9960,9960,9960,9960,370
|
|
20230727,151300,605012950,9960,9960,9960,9960,112
|
|
20230727,151200,603897430,9960,9960,9960,9960,33
|
|
20230727,151100,603568750,9970,9970,9970,9970,150
|
|
20230727,151000,602073250,9960,9980,9990,9960,444
|
|
20230727,150900,597645850,9990,9980,9990,9980,400
|
|
20230727,150800,593649860,9990,9980,9990,9970,402
|
|
20230727,150700,589637660,9980,9980,9980,9980,157
|
|
20230727,150600,588070800,9980,9980,9980,9980,1
|
|
20230727,150500,588060820,9980,9970,9980,9970,61
|
|
20230727,150400,587452600,9970,9980,9980,9970,5
|
|
20230727,150300,587402710,9980,9970,9980,9970,84
|
|
20230727,150200,586564590,9970,9970,9970,9970,4
|
|
20230727,150100,586524710,9970,9990,9990,9970,332
|
|
20230727,150000,583211630,9990,9990,9990,9990,1
|
|
20230727,145900,583201640,9970,9970,9970,9970,0
|
|
20230727,145800,583201640,9970,9970,9970,9970,0
|
|
20230727,145700,583201640,9970,9950,9970,9950,284
|
|
20230727,145600,580372610,9950,9950,9950,9950,203
|
|
20230727,145500,578352760,9950,9950,9950,9950,560
|
|
20230727,145400,572780760,9950,9960,9960,9950,145
|
|
20230727,145300,571337890,9930,9960,9960,9930,7
|
|
20230727,145200,571268200,9940,9940,9940,9940,1018
|
|
20230727,145100,561149280,9960,9950,9960,9950,443
|
|
20230727,145000,556741420,9960,9970,9970,9960,288
|
|
20230727,144900,553871840,9970,9980,9980,9970,103
|
|
20230727,144800,552844910,9980,9980,9980,9970,114
|
|
20230727,144700,551707450,9990,9990,10000,9990,258
|
|
20230727,144600,549130020,10000,10000,10000,10000,100
|
|
20230727,144500,548130020,10000,10000,10000,10000,1
|
|
20230727,144400,548120020,10000,10000,10000,10000,0
|
|
20230727,144300,548120020,10000,10000,10000,9990,102
|
|
20230727,144200,547100030,10000,10000,10000,10000,0
|
|
20230727,144100,547100030,10000,10000,10000,10000,49
|
|
20230727,144000,546610030,10000,10000,10000,10000,0
|
|
20230727,143900,546610030,10000,10010,10010,10000,222
|
|
20230727,143800,544390020,10010,10010,10010,10010,0
|
|
20230727,143700,544390020,10010,10020,10020,10010,32
|
|
20230727,143600,544069690,10000,10000,10000,10000,91
|
|
20230727,143500,543159690,10000,10000,10000,10000,478
|
|
20230727,143400,538379690,10000,10000,10000,10000,1
|
|
20230727,143300,538369690,10000,10000,10000,10000,200
|
|
20230727,143200,536369690,10000,10000,10000,9990,660
|
|
20230727,143100,529769800,10000,10000,10010,10000,112
|
|
20230727,143000,528649720,10010,10000,10010,10000,19
|
|
20230727,142900,528459710,10020,10020,10020,10020,201
|
|
20230727,142800,526445690,10020,10020,10020,10020,1
|
|
20230727,142700,526435670,10020,10020,10020,10020,0
|
|
20230727,142600,526435670,10020,10020,10020,10020,3
|
|
20230727,142500,526405610,10000,10000,10000,10000,181
|
|
20230727,142400,524595610,10020,10020,10020,10020,1
|
|
20230727,142300,524585590,10020,10020,10020,10020,0
|
|
20230727,142200,524585590,10020,10020,10020,10020,2
|
|
20230727,142100,524565550,10000,10000,10020,10000,386
|
|
20230727,142000,520704550,10020,10010,10020,10010,25
|
|
20230727,141900,520454290,10010,10010,10010,10010,50
|
|
20230727,141800,519953790,10020,10020,10020,10020,151
|
|
20230727,141700,518440770,10010,10010,10010,10010,0
|
|
20230727,141600,518440770,10010,10020,10020,10010,11
|
|
20230727,141500,518330650,10020,10020,10020,10020,0
|
|
20230727,141400,518330650,10020,10020,10020,10020,211
|
|
20230727,141300,516216430,10010,10010,10010,10010,43
|
|
20230727,141200,515786000,10010,10000,10010,10000,42
|
|
20230727,141100,515365850,10000,9990,10000,9980,33
|
|
20230727,141000,515036170,9990,9990,9990,9990,0
|
|
20230727,140900,515036170,9990,9980,9990,9980,151
|
|
20230727,140800,513529180,9980,9980,9980,9980,5
|
|
20230727,140700,513479280,9990,9990,9990,9990,1
|
|
20230727,140600,513469290,9990,9990,9990,9990,3
|
|
20230727,140500,513439320,9990,9990,9990,9990,1
|
|
20230727,140400,513429330,9990,9990,9990,9990,0
|
|
20230727,140300,513429330,9990,9990,9990,9990,2
|
|
20230727,140200,513409350,9990,9990,9990,9990,300
|
|
20230727,140100,510412350,9990,9990,9990,9990,1
|
|
20230727,140000,510402360,9990,9990,9990,9990,32
|
|
20230727,135900,510082680,10000,10000,10000,10000,1
|
|
20230727,135800,510072680,10000,10000,10000,10000,33
|
|
20230727,135700,509742680,10000,9990,10000,9990,86
|
|
20230727,135600,508883020,10000,9960,10000,9960,402
|
|
20230727,135500,504879060,10000,10000,10000,10000,1
|
|
20230727,135400,504869060,10000,10000,10000,10000,2
|
|
20230727,135300,504849060,10000,10000,10000,10000,18
|
|
20230727,135200,504669060,9950,9960,9980,9950,807
|
|
20230727,135100,496623560,9950,9960,9960,9950,21
|
|
20230727,135000,496414600,9950,9950,9950,9950,12
|
|
20230727,134900,496295200,9950,9960,9960,9950,60
|
|
20230727,134800,495697740,9950,9950,9950,9950,200
|
|
20230727,134700,493707740,9960,9960,9960,9960,151
|
|
20230727,134600,492203780,9960,9960,9960,9960,0
|
|
20230727,134500,492203780,9960,9960,9960,9960,144
|
|
20230727,134400,490769540,9960,9950,9960,9950,21
|
|
20230727,134300,490560580,9970,9970,9970,9970,0
|
|
20230727,134200,490560580,9970,9970,9970,9970,1
|
|
20230727,134100,490550610,9970,9970,9970,9970,0
|
|
20230727,134000,490550610,9970,9970,9970,9970,187
|
|
20230727,133900,488686220,9970,9970,9970,9970,2
|
|
20230727,133800,488666280,9970,9960,9970,9960,2
|
|
20230727,133700,488646350,9960,9960,9960,9960,0
|
|
20230727,133600,488646350,9960,9960,9960,9960,1
|
|
20230727,133500,488636390,9960,9960,9960,9960,0
|
|
20230727,133400,488636390,9960,9960,9960,9960,221
|
|
20230727,133300,486435230,9960,9960,9960,9960,51
|
|
20230727,133200,485927270,9960,9960,9960,9960,1
|
|
20230727,133100,485917310,9960,9960,9960,9960,0
|
|
20230727,133000,485917310,9960,9960,9960,9960,1
|
|
20230727,132900,485907350,9960,9960,9960,9960,1
|
|
20230727,132800,485897390,9930,9960,9960,9930,6
|
|
20230727,132700,485837780,9950,9950,9950,9950,7
|
|
20230727,132600,485768130,9960,9960,9960,9960,1
|
|
20230727,132500,485758170,9960,9940,9960,9940,200
|
|
20230727,132400,483769950,9940,9940,9940,9940,1
|
|
20230727,132300,483760010,9940,9940,9940,9940,0
|
|
20230727,132200,483760010,9940,9940,9940,9940,1
|
|
20230727,132100,483750070,9940,9940,9940,9940,0
|
|
20230727,132000,483750070,9940,9940,9940,9940,0
|
|
20230727,131900,483750070,9940,9940,9940,9940,1
|
|
20230727,131800,483740130,9930,9940,9940,9930,6
|
|
20230727,131700,483680540,9940,9940,9940,9940,0
|
|
20230727,131600,483680540,9940,9940,9940,9940,13
|
|
20230727,131500,483551320,9940,9960,9960,9940,181
|
|
20230727,131400,481752160,9960,9960,9960,9960,1
|
|
20230727,131300,481742200,9940,9940,9940,9940,0
|
|
20230727,131200,481742200,9940,9940,9940,9940,0
|
|
20230727,131100,481742200,9940,9940,9940,9940,0
|
|
20230727,131000,481742200,9940,9940,9940,9940,200
|
|
20230727,130900,479754200,9940,9940,9940,9940,61
|
|
20230727,130800,479147860,9940,9940,9940,9940,0
|
|
20230727,130700,479147860,9940,9940,9940,9940,27
|
|
20230727,130600,478879480,9940,9940,9940,9940,2
|
|
20230727,130500,478859600,9940,9940,9940,9940,48
|
|
20230727,130400,478382480,9940,9940,9940,9940,51
|
|
20230727,130300,477875540,9940,9940,9940,9940,1
|
|
20230727,130200,477865600,9940,9940,9940,9940,6
|
|
20230727,130100,477805960,9940,9940,9940,9940,5
|
|
20230727,130000,477756260,9940,9940,9940,9940,10
|
|
20230727,125900,477656860,9940,9940,9940,9940,20
|
|
20230727,125800,477458060,9940,9940,9940,9940,0
|
|
20230727,125700,477458060,9940,9940,9940,9940,0
|
|
20230727,125600,477458060,9940,9940,9940,9940,0
|
|
20230727,125500,477458060,9940,9900,9940,9900,16
|
|
20230727,125400,477299620,9910,9900,9910,9900,248
|
|
20230727,125300,474842270,9900,9930,9930,9900,77
|
|
20230727,125200,474079940,9900,9900,9900,9900,0
|
|
20230727,125100,474079940,9900,9900,9900,9900,30
|
|
20230727,125000,473782940,9900,9900,9900,9900,1
|
|
20230727,124900,473773040,9900,9930,9940,9900,15
|
|
20230727,124800,473624210,9940,9940,9940,9940,20
|
|
20230727,124700,473425410,9940,9940,9940,9940,1
|
|
20230727,124600,473415470,9900,9900,9900,9900,20
|
|
20230727,124500,473217470,9900,9900,9900,9900,0
|
|
20230727,124400,473217470,9900,9900,9900,9900,326
|
|
20230727,124300,469990070,9870,9870,9870,9870,0
|
|
20230727,124200,469990070,9870,9870,9870,9870,0
|
|
20230727,124100,469990070,9870,9870,9870,9870,0
|
|
20230727,124000,469990070,9870,9870,9870,9870,0
|
|
20230727,123900,469990070,9870,9870,9870,9870,25
|
|
20230727,123800,469743320,9870,9870,9870,9870,511
|
|
20230727,123700,464699750,9880,9860,9880,9850,398
|
|
20230727,123600,460772460,9850,9880,9880,9850,325
|
|
20230727,123500,457568880,9890,9890,9890,9890,135
|
|
20230727,123400,456233730,9900,9900,9900,9900,0
|
|
20230727,123300,456233730,9900,9890,9900,9890,145
|
|
20230727,123200,454799630,9900,9900,9900,9900,11
|
|
20230727,123100,454690730,9900,9900,9900,9900,0
|
|
20230727,123000,454690730,9900,9900,9900,9900,253
|
|
20230727,122900,452186030,9850,9880,9880,9850,1554
|
|
20230727,122800,436860790,9880,9880,9880,9880,40
|
|
20230727,122700,436465590,9880,9880,9880,9880,0
|
|
20230727,122600,436465590,9880,9880,9880,9880,4
|
|
20230727,122500,436426070,9890,9890,9890,9890,258
|
|
20230727,122400,433874450,9890,9890,9890,9890,10
|
|
20230727,122300,433775550,9890,9890,9890,9890,584
|
|
20230727,122200,427999790,9890,9890,9890,9890,80
|
|
20230727,122100,427208590,9880,9880,9890,9880,199
|
|
20230727,122000,425242370,9870,9870,9870,9870,158
|
|
20230727,121900,423682910,9860,9860,9860,9860,510
|
|
20230727,121800,418654310,9860,9880,9880,9860,718
|
|
20230727,121700,411564230,9890,9910,9930,9890,2282
|
|
20230727,121600,388962780,9910,9910,9910,9910,0
|
|
20230727,121500,388962780,9910,9910,9910,9910,0
|
|
20230727,121400,388962780,9910,9910,9910,9910,57
|
|
20230727,121300,388397910,9910,9910,9910,9910,40
|
|
20230727,121200,388001510,9910,9910,9910,9910,423
|
|
20230727,121100,383809580,9910,9920,9920,9910,149
|
|
20230727,121000,382332700,9920,9930,9930,9920,609
|
|
20230727,120900,376288310,9940,9940,9940,9940,0
|
|
20230727,120800,376288310,9940,9940,9940,9940,118
|
|
20230727,120700,375115390,9950,9950,9950,9950,50
|
|
20230727,120600,374617890,9950,9950,9950,9950,595
|
|
20230727,120500,368697640,9950,9950,9950,9950,0
|
|
20230727,120400,368697640,9950,9960,9960,9950,95
|
|
20230727,120300,367751890,9970,9970,9970,9970,96
|
|
20230727,120200,366794770,9970,9980,9980,9970,242
|
|
20230727,120100,364379670,9980,9980,9980,9980,0
|
|
20230727,120000,364379670,9980,9980,9980,9980,0
|
|
20230727,115900,364379670,9980,9970,9980,9970,22
|
|
20230727,115800,364160320,9970,9970,9970,9970,14
|
|
20230727,115700,364020740,9970,9970,9970,9970,11
|
|
20230727,115600,363911070,9970,9970,9970,9970,1
|
|
20230727,115500,363901100,9970,9970,9970,9970,377
|
|
20230727,115400,360142410,9970,9970,9970,9970,11
|
|
20230727,115300,360032740,9980,9980,9980,9980,0
|
|
20230727,115200,360032740,9980,9970,9980,9970,21
|
|
20230727,115100,359823270,9970,9970,9970,9970,1
|
|
20230727,115000,359813300,9970,9970,9970,9970,0
|
|
20230727,114900,359813300,9970,9970,9970,9970,0
|
|
20230727,114800,359813300,9970,9970,9970,9970,21
|
|
20230727,114700,359603930,9970,9970,9970,9970,0
|
|
20230727,114600,359603930,9970,9980,9980,9970,12
|
|
20230727,114500,359484280,9980,9980,9980,9980,1
|
|
20230727,114400,359474300,9970,9970,9970,9970,0
|
|
20230727,114300,359474300,9970,9970,9980,9970,36
|
|
20230727,114200,359115340,9980,9970,9980,9970,106
|
|
20230727,114100,358057570,9970,9980,9980,9970,702
|
|
20230727,114000,351057690,9970,9970,9970,9970,0
|
|
20230727,113900,351057690,9970,9950,9970,9950,21
|
|
20230727,113800,350848520,9940,9950,9950,9940,203
|
|
20230727,113700,348829560,9950,9950,9950,9950,38
|
|
20230727,113600,348451460,9950,9980,9980,9950,2200
|
|
20230727,113500,326536880,9980,9980,9980,9980,0
|
|
20230727,113400,326536880,9980,9980,9980,9980,12
|
|
20230727,113300,326417120,9990,9990,9990,9990,0
|
|
20230727,113200,326417120,9990,9980,9990,9980,30
|
|
20230727,113100,326117620,9980,9990,9990,9980,388
|
|
20230727,113000,322244870,9990,9990,9990,9990,10
|
|
20230727,112900,322144970,9990,9990,9990,9990,0
|
|
20230727,112800,322144970,9990,9990,9990,9990,12
|
|
20230727,112700,322025090,9990,9990,9990,9990,12
|
|
20230727,112600,321905210,10000,10000,10000,10000,30
|
|
20230727,112500,321605210,10000,9990,10000,9990,15
|
|
20230727,112400,321455310,10000,10000,10000,10000,50
|
|
20230727,112300,320955310,10000,10000,10000,10000,75
|
|
20230727,112200,320205310,10000,10010,10010,10000,419
|
|
20230727,112100,316011620,10000,10000,10000,10000,11
|
|
20230727,112000,315901620,10000,10000,10000,10000,0
|
|
20230727,111900,315901620,10000,10000,10000,10000,60
|
|
20230727,111800,315301620,10000,10000,10000,10000,22
|
|
20230727,111700,315081620,10010,10010,10010,10010,176
|
|
20230727,111600,313319860,10010,10010,10010,10010,0
|
|
20230727,111500,313319860,10010,10010,10010,10010,0
|
|
20230727,111400,313319860,10010,10010,10010,10010,13
|
|
20230727,111300,313189730,10020,10020,10020,10020,8
|
|
20230727,111200,313109570,10030,10030,10030,10030,4
|
|
20230727,111100,313069450,10030,10030,10030,10030,7
|
|
20230727,111000,312999240,10040,10010,10040,10010,390
|
|
20230727,110900,309089350,10000,10000,10000,10000,11
|
|
20230727,110800,308979350,10020,10010,10020,10010,20
|
|
20230727,110700,308779050,10020,10020,10020,10020,2
|
|
20230727,110600,308759010,10020,10020,10020,10020,499
|
|
20230727,110500,303759030,10000,9980,10000,9980,22
|
|
20230727,110400,303539250,9980,9980,9980,9980,0
|
|
20230727,110300,303539250,9980,9990,9990,9980,500
|
|
20230727,110200,298549200,9990,9990,9990,9990,0
|
|
20230727,110100,298549200,9990,9980,9990,9980,142
|
|
20230727,110000,297131940,9980,9980,9990,9980,116
|
|
20230727,105900,295974250,10010,10010,10010,10010,1
|
|
20230727,105800,295964240,9960,10000,10000,9960,1495
|
|
20230727,105700,281034320,10000,10000,10000,10000,0
|
|
20230727,105600,281034320,10000,10020,10020,10000,79
|
|
20230727,105500,280243740,10020,10020,10020,10020,0
|
|
20230727,105400,280243740,10020,10020,10020,10020,11
|
|
20230727,105300,280133520,10020,10020,10020,10020,0
|
|
20230727,105200,280133520,10020,10030,10030,10020,21
|
|
20230727,105100,279923000,10030,10000,10030,10000,87
|
|
20230727,105000,279052910,10000,10000,10000,10000,222
|
|
20230727,104900,276832910,10000,10000,10000,10000,11
|
|
20230727,104800,276722910,10000,10000,10000,10000,0
|
|
20230727,104700,276722910,10000,10000,10000,10000,1
|
|
20230727,104600,276712910,10000,10000,10000,10000,10
|
|
20230727,104500,276612910,10000,10030,10030,10000,521
|
|
20230727,104400,271401270,10030,10030,10030,10030,2
|
|
20230727,104300,271381210,10020,10020,10020,10020,110
|
|
20230727,104200,270279010,10020,10010,10020,10010,499
|
|
20230727,104100,265280640,10020,10020,10020,10020,0
|
|
20230727,104000,265280640,10020,10010,10020,10010,12
|
|
20230727,103900,265160510,10010,10010,10010,10010,4
|
|
20230727,103800,265120470,10020,10030,10030,10020,179
|
|
20230727,103700,263326690,10030,10030,10030,10030,5
|
|
20230727,103600,263276540,10030,10040,10040,10030,47
|
|
20230727,103500,262804720,10040,10040,10040,10040,61
|
|
20230727,103400,262192280,10050,10040,10050,10040,200
|
|
20230727,103300,260183280,10040,10050,10050,10040,11
|
|
20230727,103200,260072830,10050,10050,10050,10050,4
|
|
20230727,103100,260032630,10050,10010,10050,10010,1472
|
|
20230727,103000,245264960,10020,10020,10020,10020,4
|
|
20230727,102900,245224880,10020,10010,10020,10010,650
|
|
20230727,102800,238713950,10010,10010,10010,10010,0
|
|
20230727,102700,238713950,10010,10010,10010,9990,30
|
|
20230727,102600,238414060,10010,10000,10010,10000,11
|
|
20230727,102500,238304050,10010,9990,10010,9990,1270
|
|
20230727,102400,225616400,9990,9980,9990,9980,12
|
|
20230727,102300,225496630,9990,9990,9990,9990,10
|
|
20230727,102200,225396730,9990,9970,9990,9970,139
|
|
20230727,102100,224009700,9970,9970,9970,9970,1
|
|
20230727,102000,223999730,9960,9980,9980,9960,7
|
|
20230727,101900,223929910,9980,9980,9980,9980,3
|
|
20230727,101800,223899970,9980,9980,9980,9970,94
|
|
20230727,101700,222962040,9980,9980,9980,9980,2
|
|
20230727,101600,222942080,9990,9980,9990,9980,28
|
|
20230727,101500,222662390,9980,9990,9990,9980,33
|
|
20230727,101400,222333030,9990,9960,9990,9960,758
|
|
20230727,101300,214777410,9950,9960,9960,9950,231
|
|
20230727,101200,212478760,9960,9960,9960,9960,0
|
|
20230727,101100,212478760,9960,9950,9960,9950,12
|
|
20230727,101000,212359350,9960,9950,9960,9950,460
|
|
20230727,100900,207782090,9960,9950,9960,9950,15
|
|
20230727,100800,207632820,9960,9960,9960,9960,200
|
|
20230727,100700,205640820,9950,9950,9950,9950,11
|
|
20230727,100600,205531370,9960,9950,9960,9950,13
|
|
20230727,100500,205402000,9960,9960,9960,9960,38
|
|
20230727,100400,205023520,9950,9950,9950,9950,11
|
|
20230727,100300,204914070,9950,9960,9960,9950,34
|
|
20230727,100200,204575670,9960,9960,9960,9940,160
|
|
20230727,100100,202983440,9960,9960,9960,9960,0
|
|
20230727,100000,202983440,9960,9950,9960,9950,140
|
|
20230727,095900,201590430,9950,9950,9950,9950,1
|
|
20230727,095800,201580480,9940,9950,9950,9940,46
|
|
20230727,095700,201122890,9940,9950,9950,9940,648
|
|
20230727,095600,194681280,9950,9950,9950,9950,0
|
|
20230727,095500,194681280,9950,9950,9960,9950,349
|
|
20230727,095400,191208630,9960,9970,9970,9960,50
|
|
20230727,095300,190710610,9960,9960,9960,9960,9
|
|
20230727,095200,190620970,9980,9980,9980,9980,0
|
|
20230727,095100,190620970,9980,9940,9980,9940,2
|
|
20230727,095000,190601050,9940,9990,10000,9940,353
|
|
20230727,094900,187077170,9990,10000,10000,9940,18
|
|
20230727,094800,186897340,10000,9980,10000,9980,124
|
|
20230727,094700,185658680,9990,9990,9990,9990,0
|
|
20230727,094600,185658680,9990,9990,9990,9990,0
|
|
20230727,094500,185658680,9990,9940,9990,9940,1530
|
|
20230727,094400,170446740,9930,9940,9940,9930,23
|
|
20230727,094300,170218270,9940,9940,9940,9940,2
|
|
20230727,094200,170198390,9940,9930,9940,9930,285
|
|
20230727,094100,167368330,9930,9930,9940,9930,188
|
|
20230727,094000,165500990,9930,9950,9950,9930,282
|
|
20230727,093900,162697960,9950,9950,9950,9940,321
|
|
20230727,093800,159504790,9950,9970,9970,9950,168
|
|
20230727,093700,157831590,9960,9960,9970,9960,448
|
|
20230727,093600,153369300,9970,9980,9980,9970,182
|
|
20230727,093500,151554230,9980,9980,9980,9970,76
|
|
20230727,093400,150795860,10000,9990,10000,9990,801
|
|
20230727,093300,142787750,9990,9980,9990,9980,11
|
|
20230727,093200,142677960,9980,9980,9980,9980,0
|
|
20230727,093100,142677960,9980,9970,9980,9970,2404
|
|
20230727,093000,118691090,9990,9980,9990,9980,93
|
|
20230727,092900,117762940,9980,9990,10000,9980,278
|
|
20230727,092800,114985660,10000,10000,10000,9990,32
|
|
20230727,092700,114665760,10000,10000,10000,10000,189
|
|
20230727,092600,112775760,10000,10040,10040,10000,140
|
|
20230727,092500,111374960,10040,9990,10040,9990,59
|
|
20230727,092400,110783050,9990,10000,10040,9990,394
|
|
20230727,092300,106843560,10050,10040,10050,10040,426
|
|
20230727,092200,102565340,9980,10010,10050,9980,691
|
|
20230727,092100,95655960,10010,9980,10010,9980,696
|
|
20230727,092000,88698000,9980,9970,9990,9970,175
|
|
20230727,091900,86952150,9990,9990,10000,9990,525
|
|
20230727,091800,81702680,9980,9950,9980,9950,47
|
|
20230727,091700,81234400,10000,10000,10000,10000,0
|
|
20230727,091600,81234400,10000,9930,10000,9930,2316
|
|
20230727,091500,58203430,9930,9920,9930,9920,11
|
|
20230727,091400,58094300,9930,9910,9930,9910,143
|
|
20230727,091300,56676090,9920,9910,9920,9910,112
|
|
20230727,091200,55566160,9900,9890,9900,9890,126
|
|
20230727,091100,54318870,9890,9880,9900,9880,334
|
|
20230727,091000,51013660,9870,9870,9870,9870,367
|
|
20230727,090900,47391370,9860,9860,9860,9860,148
|
|
20230727,090800,45932090,9860,9890,9890,9860,248
|
|
20230727,090700,43483750,9890,9920,9920,9890,425
|
|
20230727,090600,39277970,9920,9920,9920,9920,359
|
|
20230727,090500,35716690,9930,9930,9930,9900,135
|
|
20230727,090400,34376800,9930,9930,9930,9930,25
|
|
20230727,090300,34128550,9940,9910,9950,9890,129
|
|
20230727,090200,32848250,9900,9860,9900,9860,696
|
|
20230727,090100,25975620,9840,9850,9850,9800,251
|
|
20230727,090000,23507300,9850,9860,9860,9850,2385
|