581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183800,1413927380,9840,9840,9840,9840,225
|
|
20230727,183700,1413927380,9840,9840,9840,9840,0
|
|
20230727,183600,1413927380,9840,9840,9840,9840,0
|
|
20230727,183500,1413927380,9840,9840,9840,9840,0
|
|
20230727,183400,1413927380,9840,9840,9840,9840,0
|
|
20230727,183300,1413927380,9840,9840,9840,9840,0
|
|
20230727,183200,1413927380,9840,9840,9840,9840,0
|
|
20230727,183100,1413927380,9840,9840,9840,9840,0
|
|
20230727,183000,1413927380,9840,9840,9840,9840,0
|
|
20230727,182900,1413927380,9840,9840,9840,9840,0
|
|
20230727,182800,1413927380,9840,9840,9840,9840,0
|
|
20230727,182700,1413927380,9840,9840,9840,9840,0
|
|
20230727,182600,1413927380,9840,9840,9840,9840,0
|
|
20230727,182500,1413927380,9840,9840,9840,9840,0
|
|
20230727,182400,1413927380,9840,9840,9840,9840,0
|
|
20230727,182300,1413927380,9840,9840,9840,9840,0
|
|
20230727,182200,1413927380,9840,9840,9840,9840,0
|
|
20230727,182100,1413927380,9840,9840,9840,9840,0
|
|
20230727,182000,1413927380,9840,9840,9840,9840,0
|
|
20230727,181900,1413927380,9840,9840,9840,9840,0
|
|
20230727,181800,1413927380,9840,9840,9840,9840,0
|
|
20230727,181700,1413927380,9840,9840,9840,9840,0
|
|
20230727,181600,1413927380,9840,9840,9840,9840,0
|
|
20230727,181500,1413927380,9840,9840,9840,9840,0
|
|
20230727,181400,1413927380,9840,9840,9840,9840,0
|
|
20230727,181300,1413927380,9840,9840,9840,9840,0
|
|
20230727,181200,1413927380,9840,9840,9840,9840,0
|
|
20230727,181100,1413927380,9840,9840,9840,9840,0
|
|
20230727,181000,1413927380,9840,9840,9840,9840,0
|
|
20230727,180900,1413927380,9840,9840,9840,9840,0
|
|
20230727,180800,1413927380,9840,9840,9840,9840,225
|
|
20230727,180700,1413927380,9840,9840,9840,9840,0
|
|
20230727,180600,1413927380,9840,9840,9840,9840,0
|
|
20230727,180500,1413927380,9840,9840,9840,9840,0
|
|
20230727,180400,1413927380,9840,9840,9840,9840,0
|
|
20230727,180300,1413927380,9840,9840,9840,9840,0
|
|
20230727,180200,1413927380,9840,9840,9840,9840,0
|
|
20230727,180100,1413927380,9840,9840,9840,9840,0
|
|
20230727,180000,1413927380,9840,9840,9840,9840,0
|
|
20230727,175900,1413927380,9840,9840,9840,9840,0
|
|
20230727,175800,1413927380,9840,9840,9840,9840,0
|
|
20230727,175700,1413927380,9840,9840,9840,9840,0
|
|
20230727,175600,1413927380,9840,9840,9840,9840,0
|
|
20230727,175500,1413927380,9840,9840,9840,9840,0
|
|
20230727,175400,1413927380,9840,9840,9840,9840,0
|
|
20230727,175300,1413927380,9840,9840,9840,9840,0
|
|
20230727,175200,1413927380,9840,9840,9840,9840,0
|
|
20230727,175100,1413927380,9840,9840,9840,9840,0
|
|
20230727,175000,1413927380,9840,9840,9840,9840,0
|
|
20230727,174900,1413927380,9840,9840,9840,9840,0
|
|
20230727,174800,1413927380,9840,9840,9840,9840,0
|
|
20230727,174700,1413927380,9840,9840,9840,9840,0
|
|
20230727,174600,1413927380,9840,9840,9840,9840,0
|
|
20230727,174500,1413927380,9840,9840,9840,9840,0
|
|
20230727,174400,1413927380,9840,9840,9840,9840,0
|
|
20230727,174300,1413927380,9840,9840,9840,9840,0
|
|
20230727,174200,1413927380,9840,9840,9840,9840,0
|
|
20230727,174100,1413927380,9840,9840,9840,9840,0
|
|
20230727,174000,1413927380,9840,9840,9840,9840,0
|
|
20230727,173900,1413927380,9840,9840,9840,9840,0
|
|
20230727,173800,1413927380,9840,9840,9840,9840,225
|
|
20230727,173700,1413927380,9840,9840,9840,9840,0
|
|
20230727,173600,1413927380,9840,9840,9840,9840,0
|
|
20230727,173500,1413927380,9840,9840,9840,9840,0
|
|
20230727,173400,1413927380,9840,9840,9840,9840,0
|
|
20230727,173300,1413927380,9840,9840,9840,9840,0
|
|
20230727,173200,1413927380,9840,9840,9840,9840,0
|
|
20230727,173100,1413927380,9840,9840,9840,9840,0
|
|
20230727,173000,1413927380,9840,9840,9840,9840,0
|
|
20230727,172900,1413927380,9840,9840,9840,9840,0
|
|
20230727,172800,1413927380,9840,9840,9840,9840,0
|
|
20230727,172700,1413927380,9840,9840,9840,9840,0
|
|
20230727,172600,1413927380,9840,9840,9840,9840,0
|
|
20230727,172500,1413927380,9840,9840,9840,9840,0
|
|
20230727,172400,1413927380,9840,9840,9840,9840,0
|
|
20230727,172300,1413927380,9840,9840,9840,9840,0
|
|
20230727,172200,1413927380,9840,9840,9840,9840,0
|
|
20230727,172100,1413927380,9840,9840,9840,9840,0
|
|
20230727,172000,1413927380,9840,9840,9840,9840,0
|
|
20230727,171900,1413927380,9840,9840,9840,9840,0
|
|
20230727,171800,1413927380,9840,9840,9840,9840,0
|
|
20230727,171700,1413927380,9840,9840,9840,9840,0
|
|
20230727,171600,1413927380,9840,9840,9840,9840,0
|
|
20230727,171500,1413927380,9840,9840,9840,9840,0
|
|
20230727,171400,1413927380,9840,9840,9840,9840,0
|
|
20230727,171300,1413927380,9840,9840,9840,9840,0
|
|
20230727,171200,1413927380,9840,9840,9840,9840,0
|
|
20230727,171100,1413927380,9840,9840,9840,9840,0
|
|
20230727,171000,1413927380,9840,9840,9840,9840,0
|
|
20230727,170900,1413927380,9840,9840,9840,9840,0
|
|
20230727,170800,1413927380,9840,9840,9840,9840,225
|
|
20230727,170700,1413927380,9840,9840,9840,9840,0
|
|
20230727,170600,1413927380,9840,9840,9840,9840,0
|
|
20230727,170500,1413927380,9840,9840,9840,9840,0
|
|
20230727,170400,1413927380,9840,9840,9840,9840,0
|
|
20230727,170300,1413927380,9840,9840,9840,9840,0
|
|
20230727,170200,1413927380,9840,9840,9840,9840,0
|
|
20230727,170100,1413927380,9840,9840,9840,9840,0
|
|
20230727,170000,1413927380,9840,9840,9840,9840,0
|
|
20230727,165900,1413927380,9840,9840,9840,9840,0
|
|
20230727,165800,1413927380,9840,9840,9840,9840,0
|
|
20230727,165700,1413927380,9840,9840,9840,9840,0
|
|
20230727,165600,1413927380,9840,9840,9840,9840,0
|
|
20230727,165500,1413927380,9840,9840,9840,9840,0
|
|
20230727,165400,1413927380,9840,9840,9840,9840,0
|
|
20230727,165300,1413927380,9840,9840,9840,9840,0
|
|
20230727,165200,1413927380,9840,9840,9840,9840,0
|
|
20230727,165100,1413927380,9840,9840,9840,9840,0
|
|
20230727,165000,1413927380,9840,9840,9840,9840,0
|
|
20230727,164900,1413927380,9840,9840,9840,9840,0
|
|
20230727,164800,1413927380,9840,9840,9840,9840,0
|
|
20230727,164700,1413927380,9840,9840,9840,9840,0
|
|
20230727,164600,1413927380,9840,9840,9840,9840,0
|
|
20230727,164500,1413927380,9840,9840,9840,9840,0
|
|
20230727,164400,1413927380,9840,9840,9840,9840,0
|
|
20230727,164300,1413927380,9840,9840,9840,9840,0
|
|
20230727,164200,1413927380,9840,9840,9840,9840,0
|
|
20230727,164100,1413927380,9840,9840,9840,9840,0
|
|
20230727,164000,1413927380,9840,9840,9840,9840,0
|
|
20230727,163900,1413927380,9840,9840,9840,9840,0
|
|
20230727,163800,1413927380,9840,9840,9840,9840,225
|
|
20230727,163700,1413927380,9840,9840,9840,9840,0
|
|
20230727,163600,1413927380,9840,9840,9840,9840,0
|
|
20230727,163500,1413927380,9840,9840,9840,9840,0
|
|
20230727,163400,1413927380,9840,9840,9840,9840,0
|
|
20230727,163300,1413927380,9840,9840,9840,9840,0
|
|
20230727,163200,1413927380,9840,9840,9840,9840,0
|
|
20230727,163100,1413927380,9840,9840,9840,9840,0
|
|
20230727,163000,1413927380,9840,9840,9840,9840,0
|
|
20230727,162900,1413927380,9840,9840,9840,9840,0
|
|
20230727,162800,1413927380,9840,9840,9840,9840,0
|
|
20230727,162700,1413927380,9840,9840,9840,9840,0
|
|
20230727,162600,1413927380,9840,9840,9840,9840,0
|
|
20230727,162500,1413927380,9840,9840,9840,9840,0
|
|
20230727,162400,1413927380,9840,9840,9840,9840,0
|
|
20230727,162300,1413927380,9840,9840,9840,9840,0
|
|
20230727,162200,1413927380,9840,9840,9840,9840,0
|
|
20230727,162100,1413927380,9840,9840,9840,9840,0
|
|
20230727,162000,1413927380,9840,9840,9840,9840,0
|
|
20230727,161900,1413927380,9840,9840,9840,9840,0
|
|
20230727,161800,1413927380,9840,9840,9840,9840,0
|
|
20230727,161700,1413927380,9840,9840,9840,9840,0
|
|
20230727,161600,1413927380,9840,9840,9840,9840,0
|
|
20230727,161500,1413927380,9840,9840,9840,9840,0
|
|
20230727,161400,1413927380,9840,9840,9840,9840,0
|
|
20230727,161300,1413927380,9840,9840,9840,9840,0
|
|
20230727,161200,1413927380,9840,9840,9840,9840,0
|
|
20230727,161100,1413927380,9840,9840,9840,9840,0
|
|
20230727,161000,1413927380,9840,9840,9840,9840,0
|
|
20230727,160900,1413927380,9840,9840,9840,9840,0
|
|
20230727,160800,1413927380,9840,9840,9840,9840,225
|
|
20230727,160700,1413927380,9840,9840,9840,9840,0
|
|
20230727,160600,1413927380,9840,9840,9840,9840,0
|
|
20230727,160500,1413927380,9840,9840,9840,9840,0
|
|
20230727,160400,1413927380,9840,9840,9840,9840,0
|
|
20230727,160300,1413927380,9840,9840,9840,9840,0
|
|
20230727,160200,1413927380,9840,9840,9840,9840,0
|
|
20230727,160100,1413927380,9840,9840,9840,9840,0
|
|
20230727,160000,1413927380,9840,9840,9840,9840,0
|
|
20230727,155900,1413927380,9840,9840,9840,9840,0
|
|
20230727,155800,1413927380,9840,9840,9840,9840,0
|
|
20230727,155700,1413927380,9840,9840,9840,9840,0
|
|
20230727,155600,1413927380,9840,9840,9840,9840,0
|
|
20230727,155500,1413927380,9840,9840,9840,9840,0
|
|
20230727,155400,1413927380,9840,9840,9840,9840,0
|
|
20230727,155300,1413927380,9840,9840,9840,9840,0
|
|
20230727,155200,1413927380,9840,9840,9840,9840,0
|
|
20230727,155100,1413927380,9840,9840,9840,9840,0
|
|
20230727,155000,1413927380,9840,9840,9840,9840,0
|
|
20230727,154900,1413927380,9840,9840,9840,9840,0
|
|
20230727,154800,1413927380,9840,9840,9840,9840,0
|
|
20230727,154700,1413927380,9840,9840,9840,9840,0
|
|
20230727,154600,1413927380,9840,9840,9840,9840,0
|
|
20230727,154500,1413927380,9840,9840,9840,9840,0
|
|
20230727,154400,1413927380,9840,9840,9840,9840,0
|
|
20230727,154300,1413927380,9840,9840,9840,9840,0
|
|
20230727,154200,1413927380,9840,9840,9840,9840,0
|
|
20230727,154100,1413927380,9840,9840,9840,9840,0
|
|
20230727,154000,1413927380,9840,9840,9840,9840,0
|
|
20230727,153900,1413927380,9840,9840,9840,9840,0
|
|
20230727,153800,1413927380,9840,9840,9840,9840,225
|
|
20230727,153700,1413927380,9840,9840,9840,9840,0
|
|
20230727,153600,1413927380,9840,9840,9840,9840,0
|
|
20230727,153500,1413927380,9840,9840,9840,9840,0
|
|
20230727,153400,1413927380,9840,9840,9840,9840,0
|
|
20230727,153300,1413927380,9840,9840,9840,9840,0
|
|
20230727,153200,1413927380,9840,9840,9840,9840,0
|
|
20230727,153100,1413927380,9840,9840,9840,9840,0
|
|
20230727,153000,1413927380,9840,9840,9840,9840,225
|
|
20230727,152900,1411713380,9820,9820,9820,9820,0
|
|
20230727,152800,1411713380,9820,9820,9820,9820,0
|
|
20230727,152700,1411713380,9820,9820,9820,9820,0
|
|
20230727,152600,1411713380,9820,9820,9820,9820,0
|
|
20230727,152500,1411713380,9820,9820,9820,9820,0
|
|
20230727,152400,1411713380,9820,9820,9820,9820,0
|
|
20230727,152300,1411713380,9820,9820,9820,9820,0
|
|
20230727,152200,1411713380,9820,9820,9820,9820,0
|
|
20230727,152100,1411713380,9820,9820,9820,9820,0
|
|
20230727,152000,1411713380,9820,9820,9820,9820,0
|
|
20230727,151900,1411713380,9820,9810,9840,9810,18
|
|
20230727,151800,1411536660,9820,9810,9820,9810,54
|
|
20230727,151700,1411006880,9810,9810,9820,9810,360
|
|
20230727,151600,1407475000,9810,9810,9820,9810,12
|
|
20230727,151500,1407357260,9810,9820,9820,9810,1013
|
|
20230727,151400,1397419700,9820,9830,9830,9820,150
|
|
20230727,151300,1395946680,9840,9840,9840,9840,5
|
|
20230727,151200,1395897480,9810,9840,9840,9810,4
|
|
20230727,151100,1395858210,9810,9820,9820,9810,300
|
|
20230727,151000,1392914240,9840,9830,9840,9830,3
|
|
20230727,150900,1392884740,9840,9840,9840,9840,0
|
|
20230727,150800,1392884740,9840,9840,9840,9840,0
|
|
20230727,150700,1392884740,9840,9840,9840,9820,13
|
|
20230727,150600,1392757000,9810,9800,9810,9800,903
|
|
20230727,150500,1383899200,9800,9820,9820,9800,1067
|
|
20230727,150400,1373435690,9820,9820,9820,9820,6
|
|
20230727,150300,1373376770,9820,9820,9820,9820,9
|
|
20230727,150200,1373288390,9810,9830,9830,9810,952
|
|
20230727,150100,1363939920,9840,9840,9840,9840,0
|
|
20230727,150000,1363939920,9840,9840,9840,9830,4
|
|
20230727,145900,1363900570,9830,9830,9830,9830,1
|
|
20230727,145800,1363890740,9830,9840,9840,9830,2
|
|
20230727,145700,1363871070,9840,9840,9840,9840,1
|
|
20230727,145600,1363861230,9830,9830,9830,9830,2
|
|
20230727,145500,1363841570,9830,9840,9840,9830,180
|
|
20230727,145400,1362072160,9840,9840,9840,9840,0
|
|
20230727,145300,1362072160,9840,9840,9840,9840,1
|
|
20230727,145200,1362062320,9840,9840,9840,9840,4
|
|
20230727,145100,1362022960,9840,9840,9840,9840,5
|
|
20230727,145000,1361973760,9840,9850,9850,9840,167
|
|
20230727,144900,1360330170,9850,9850,9850,9850,3
|
|
20230727,144800,1360300620,9850,9850,9850,9850,0
|
|
20230727,144700,1360300620,9850,9850,9850,9850,1
|
|
20230727,144600,1360290770,9840,9850,9850,9840,255
|
|
20230727,144500,1357781560,9850,9850,9850,9850,55
|
|
20230727,144400,1357239810,9850,9850,9850,9850,1
|
|
20230727,144300,1357229960,9840,9840,9840,9840,1
|
|
20230727,144200,1357220120,9840,9840,9840,9840,0
|
|
20230727,144100,1357220120,9840,9830,9840,9830,202
|
|
20230727,144000,1355234450,9830,9830,9830,9830,1
|
|
20230727,143900,1355224620,9830,9830,9830,9830,1
|
|
20230727,143800,1355214790,9830,9830,9830,9830,1
|
|
20230727,143700,1355204960,9820,9830,9830,9820,20
|
|
20230727,143600,1355008550,9830,9830,9830,9830,15
|
|
20230727,143500,1354861100,9840,9830,9840,9830,38
|
|
20230727,143400,1354487550,9850,9870,9870,9850,693
|
|
20230727,143300,1347653710,9880,9880,9880,9880,201
|
|
20230727,143200,1345667830,9880,9880,9880,9880,11
|
|
20230727,143100,1345559150,9880,9880,9880,9880,1
|
|
20230727,143000,1345549270,9880,9880,9880,9880,0
|
|
20230727,142900,1345549270,9880,9880,9880,9880,1
|
|
20230727,142800,1345539390,9880,9880,9880,9880,1
|
|
20230727,142700,1345529510,9880,9880,9880,9880,1
|
|
20230727,142600,1345519630,9870,9870,9880,9870,9
|
|
20230727,142500,1345430790,9870,9880,9880,9870,7
|
|
20230727,142400,1345361690,9870,9900,9900,9870,1791
|
|
20230727,142300,1327647010,9900,9940,9940,9900,15
|
|
20230727,142200,1327498470,9940,9940,9940,9940,1
|
|
20230727,142100,1327488530,9900,9940,9940,9900,30
|
|
20230727,142000,1327191490,9940,9940,9940,9940,1
|
|
20230727,141900,1327181550,9940,9940,9940,9940,1
|
|
20230727,141800,1327171610,9940,9930,9940,9930,33
|
|
20230727,141700,1326843610,9940,9940,9940,9940,1
|
|
20230727,141600,1326833670,9940,9940,9940,9940,1
|
|
20230727,141500,1326823730,9940,9940,9940,9940,1
|
|
20230727,141400,1326813790,9900,9940,9940,9900,68
|
|
20230727,141300,1326140550,9910,9910,9910,9910,0
|
|
20230727,141200,1326140550,9910,9930,9950,9910,714
|
|
20230727,141100,1319062480,9960,9960,9960,9960,1
|
|
20230727,141000,1319052520,9960,9960,9960,9960,15
|
|
20230727,140900,1318903120,9940,9950,9960,9940,433
|
|
20230727,140800,1314596340,9960,9960,9960,9960,1
|
|
20230727,140700,1314586380,9950,9950,9950,9950,62
|
|
20230727,140600,1313969480,9950,9940,9950,9940,190
|
|
20230727,140500,1312079210,9950,9950,9950,9950,1
|
|
20230727,140400,1312069260,9950,9950,9950,9940,287
|
|
20230727,140300,1309214530,9940,9950,9950,9940,435
|
|
20230727,140200,1304889780,9950,9950,9950,9950,171
|
|
20230727,140100,1303188330,9950,9950,9950,9950,360
|
|
20230727,140000,1299606330,9950,9940,9950,9940,301
|
|
20230727,135900,1296614380,9940,9940,9940,9940,151
|
|
20230727,135800,1295113440,9920,9920,9920,9920,9
|
|
20230727,135700,1295024160,9920,9920,9920,9920,73
|
|
20230727,135600,1294300000,9920,9910,9920,9910,66
|
|
20230727,135500,1293645440,9920,9920,9920,9920,0
|
|
20230727,135400,1293645440,9920,9890,9920,9890,127
|
|
20230727,135300,1292388530,9890,9890,9890,9890,1
|
|
20230727,135200,1292378640,9890,9880,9890,9880,70
|
|
20230727,135100,1291686550,9880,9870,9880,9870,48
|
|
20230727,135000,1291212590,9860,9860,9860,9860,186
|
|
20230727,134900,1289378630,9860,9860,9860,9860,0
|
|
20230727,134800,1289378630,9860,9860,9860,9860,1
|
|
20230727,134700,1289368770,9860,9860,9860,9860,1
|
|
20230727,134600,1289358910,9860,9860,9860,9860,1
|
|
20230727,134500,1289349050,9860,9860,9860,9860,1
|
|
20230727,134400,1289339190,9850,9850,9850,9850,2
|
|
20230727,134300,1289319490,9850,9850,9850,9850,100
|
|
20230727,134200,1288334490,9850,9850,9850,9850,1
|
|
20230727,134100,1288324640,9850,9850,9850,9850,1
|
|
20230727,134000,1288314790,9810,9830,9840,9810,834
|
|
20230727,133900,1280133140,9830,9840,9850,9830,160
|
|
20230727,133800,1278559750,9850,9860,9860,9850,109
|
|
20230727,133700,1277486090,9860,9860,9860,9860,0
|
|
20230727,133600,1277486090,9860,9860,9860,9860,1
|
|
20230727,133500,1277476230,9870,9870,9870,9870,1
|
|
20230727,133400,1277466360,9870,9870,9870,9870,1
|
|
20230727,133300,1277456490,9870,9870,9870,9870,1
|
|
20230727,133200,1277446620,9870,9870,9870,9870,0
|
|
20230727,133100,1277446620,9870,9870,9870,9870,1
|
|
20230727,133000,1277436750,9870,9870,9870,9870,1
|
|
20230727,132900,1277426880,9870,9870,9870,9870,1
|
|
20230727,132800,1277417010,9870,9870,9870,9870,1
|
|
20230727,132700,1277407140,9870,9870,9870,9870,1
|
|
20230727,132600,1277397270,9840,9860,9870,9840,57
|
|
20230727,132500,1276835020,9860,9860,9860,9860,1
|
|
20230727,132400,1276825160,9860,9860,9860,9860,1
|
|
20230727,132300,1276815300,9810,9800,9810,9800,231
|
|
20230727,132200,1274550190,9800,9790,9800,9790,32
|
|
20230727,132100,1274236900,9790,9800,9800,9790,88
|
|
20230727,132000,1273375370,9780,9780,9790,9770,1328
|
|
20230727,131900,1260382520,9790,9800,9800,9760,2579
|
|
20230727,131800,1235162560,9800,9800,9800,9800,1
|
|
20230727,131700,1235152760,9800,9800,9800,9800,12
|
|
20230727,131600,1235035160,9810,9810,9810,9810,0
|
|
20230727,131500,1235035160,9810,9810,9810,9810,5
|
|
20230727,131400,1234986110,9800,9810,9810,9800,28
|
|
20230727,131300,1234711560,9800,9800,9800,9800,87
|
|
20230727,131200,1233858960,9800,9800,9800,9800,55
|
|
20230727,131100,1233319960,9810,9800,9810,9800,15
|
|
20230727,131000,1233172910,9800,9840,9840,9790,2382
|
|
20230727,130900,1209840210,9850,9850,9850,9850,30
|
|
20230727,130800,1209544710,9850,9850,9850,9850,15
|
|
20230727,130700,1209396960,9850,9870,9870,9850,550
|
|
20230727,130600,1203976740,9930,9930,9930,9930,3
|
|
20230727,130500,1203946950,9940,9940,9940,9940,0
|
|
20230727,130400,1203946950,9940,9940,9940,9940,0
|
|
20230727,130300,1203946950,9940,9940,9940,9940,3
|
|
20230727,130200,1203917130,9940,9940,9940,9940,0
|
|
20230727,130100,1203917130,9940,9870,9940,9870,586
|
|
20230727,130000,1198116380,9870,9870,9870,9870,0
|
|
20230727,125900,1198116380,9870,9870,9870,9870,21
|
|
20230727,125800,1197909110,9860,9860,9860,9860,1
|
|
20230727,125700,1197899250,9860,9860,9860,9860,0
|
|
20230727,125600,1197899250,9860,9870,9870,9860,4
|
|
20230727,125500,1197859800,9870,9870,9870,9870,0
|
|
20230727,125400,1197859800,9870,9870,9870,9870,20
|
|
20230727,125300,1197662400,9870,9870,9870,9870,0
|
|
20230727,125200,1197662400,9870,9870,9870,9870,0
|
|
20230727,125100,1197662400,9870,9870,9870,9870,0
|
|
20230727,125000,1197662400,9870,9870,9870,9870,0
|
|
20230727,124900,1197662400,9870,9870,9870,9870,0
|
|
20230727,124800,1197662400,9870,9870,9870,9870,10
|
|
20230727,124700,1197563700,9860,9860,9860,9860,0
|
|
20230727,124600,1197563700,9860,9860,9860,9860,35
|
|
20230727,124500,1197218600,9850,9850,9850,9850,0
|
|
20230727,124400,1197218600,9850,9850,9850,9850,0
|
|
20230727,124300,1197218600,9850,9850,9850,9850,1
|
|
20230727,124200,1197208750,9860,9860,9860,9860,1
|
|
20230727,124100,1197198890,9850,9850,9850,9850,1
|
|
20230727,124000,1197189040,9850,9840,9850,9840,500
|
|
20230727,123900,1192264630,9860,9860,9860,9860,0
|
|
20230727,123800,1192264630,9860,9840,9860,9820,552
|
|
20230727,123700,1186842310,9840,9850,9850,9840,96
|
|
20230727,123600,1185896780,9840,9840,9840,9840,161
|
|
20230727,123500,1184312540,9830,9820,9830,9820,2
|
|
20230727,123400,1184292890,9810,9800,9810,9800,371
|
|
20230727,123300,1180657080,9790,9790,9790,9790,0
|
|
20230727,123200,1180657080,9790,9790,9790,9790,0
|
|
20230727,123100,1180657080,9790,9790,9790,9790,0
|
|
20230727,123000,1180657080,9790,9800,9800,9790,46
|
|
20230727,122900,1180206680,9800,9800,9800,9800,30
|
|
20230727,122800,1179912680,9790,9790,9790,9790,621
|
|
20230727,122700,1173833090,9790,9790,9790,9790,3
|
|
20230727,122600,1173803720,9790,9790,9790,9790,1
|
|
20230727,122500,1173793930,9780,9780,9780,9780,0
|
|
20230727,122400,1173793930,9780,9780,9780,9780,0
|
|
20230727,122300,1173793930,9780,9780,9780,9780,1
|
|
20230727,122200,1173784150,9780,9780,9780,9780,32
|
|
20230727,122100,1173471190,9790,9790,9790,9790,311
|
|
20230727,122000,1170426500,9800,9800,9800,9800,746
|
|
20230727,121900,1163115700,9810,9830,9830,9810,1750
|
|
20230727,121800,1145934570,9840,9830,9890,9830,1490
|
|
20230727,121700,1131281270,9830,9830,9830,9830,0
|
|
20230727,121600,1131281270,9830,9830,9830,9830,0
|
|
20230727,121500,1131281270,9830,9830,9830,9830,30
|
|
20230727,121400,1130986370,9820,9820,9820,9820,0
|
|
20230727,121300,1130986370,9820,9830,9830,9820,1086
|
|
20230727,121200,1120311270,9830,9830,9830,9830,0
|
|
20230727,121100,1120311270,9830,9830,9830,9830,0
|
|
20230727,121000,1120311270,9830,9820,9830,9820,35
|
|
20230727,120900,1119967470,9830,9830,9830,9830,20
|
|
20230727,120800,1119770870,9830,9830,9830,9830,0
|
|
20230727,120700,1119770870,9830,9830,9830,9830,174
|
|
20230727,120600,1118060450,9830,9830,9830,9830,167
|
|
20230727,120500,1116418840,9830,9860,9860,9830,900
|
|
20230727,120400,1107569600,9870,9880,9940,9870,1774
|
|
20230727,120300,1090037390,9870,9870,9870,9870,1
|
|
20230727,120200,1090027520,9860,9860,9860,9860,326
|
|
20230727,120100,1086813160,9850,9850,9850,9850,0
|
|
20230727,120000,1086813160,9850,9850,9850,9850,0
|
|
20230727,115900,1086813160,9850,9850,9850,9850,20
|
|
20230727,115800,1086616160,9860,9860,9860,9860,1
|
|
20230727,115700,1086606300,9860,9860,9860,9860,11
|
|
20230727,115600,1086497840,9860,9860,9860,9860,11
|
|
20230727,115500,1086389380,9860,9860,9860,9860,99
|
|
20230727,115400,1085413240,9860,9860,9860,9860,21
|
|
20230727,115300,1085206180,9870,9870,9870,9870,0
|
|
20230727,115200,1085206180,9870,9870,9870,9870,1
|
|
20230727,115100,1085196310,9870,9870,9870,9870,6
|
|
20230727,115000,1085137090,9870,9870,9870,9870,46
|
|
20230727,114900,1084683070,9870,9870,9870,9870,3
|
|
20230727,114800,1084653460,9880,9880,9880,9880,1
|
|
20230727,114700,1084643580,9880,9880,9880,9880,10
|
|
20230727,114600,1084544780,9880,9880,9880,9880,23
|
|
20230727,114500,1084317540,9880,9880,9880,9880,10
|
|
20230727,114400,1084218740,9880,9880,9880,9880,0
|
|
20230727,114300,1084218740,9880,9870,9880,9870,520
|
|
20230727,114200,1079081360,9880,9880,9880,9880,13
|
|
20230727,114100,1078952920,9870,9870,9870,9870,44
|
|
20230727,114000,1078518640,9870,9870,9870,9870,506
|
|
20230727,113900,1073524420,9890,9890,9890,9890,11
|
|
20230727,113800,1073415630,9920,9920,9920,9920,0
|
|
20230727,113700,1073415630,9920,9920,9920,9920,1
|
|
20230727,113600,1073405710,9860,9850,9860,9850,362
|
|
20230727,113500,1069836510,9860,9860,9860,9860,10
|
|
20230727,113400,1069737910,9860,9870,9870,9860,4
|
|
20230727,113300,1069698440,9870,9870,9870,9870,1
|
|
20230727,113200,1069688570,9870,9860,9870,9860,22
|
|
20230727,113100,1069471540,9920,9910,9920,9910,200
|
|
20230727,113000,1067487630,9940,9830,9940,9830,3389
|
|
20230727,112900,1034135420,9820,9820,9820,9820,0
|
|
20230727,112800,1034135420,9820,9840,9840,9820,780
|
|
20230727,112700,1026468610,9840,9840,9840,9840,12
|
|
20230727,112600,1026350530,9840,9840,9840,9840,0
|
|
20230727,112500,1026350530,9840,9830,9840,9830,14
|
|
20230727,112400,1026212800,9850,9850,9850,9850,0
|
|
20230727,112300,1026212800,9850,9840,9850,9840,13
|
|
20230727,112200,1026084860,9840,9840,9840,9840,172
|
|
20230727,112100,1024392380,9840,9820,9840,9820,69
|
|
20230727,112000,1023713800,9830,9830,9830,9830,3
|
|
20230727,111900,1023684310,9820,9820,9820,9820,10
|
|
20230727,111800,1023586110,9830,9840,9840,9830,12
|
|
20230727,111700,1023468140,9830,9840,9840,9830,75
|
|
20230727,111600,1022730870,9850,9840,9850,9830,45
|
|
20230727,111500,1022288280,9840,9840,9840,9840,69
|
|
20230727,111400,1021609320,9840,9840,9840,9840,6
|
|
20230727,111300,1021550280,9840,9870,9870,9830,968
|
|
20230727,111200,1012018540,9880,9930,9930,9880,2146
|
|
20230727,111100,990785390,9930,9930,9930,9930,0
|
|
20230727,111000,990785390,9930,9940,9940,9930,38
|
|
20230727,110900,990407890,9950,9950,9950,9950,0
|
|
20230727,110800,990407890,9950,9950,9950,9950,30
|
|
20230727,110700,990109390,9960,9940,9960,9940,157
|
|
20230727,110600,988548130,9950,9950,9950,9950,194
|
|
20230727,110500,986617830,9950,9950,9950,9950,11
|
|
20230727,110400,986508380,9950,9950,9950,9950,0
|
|
20230727,110300,986508380,9950,9950,9950,9950,22
|
|
20230727,110200,986289480,9950,9950,9950,9950,0
|
|
20230727,110100,986289480,9950,9950,9950,9950,11
|
|
20230727,110000,986180030,9960,9960,9960,9960,6
|
|
20230727,105900,986120270,9980,9980,9980,9980,0
|
|
20230727,105800,986120270,9980,9950,9980,9950,16
|
|
20230727,105700,985960920,9970,9970,9970,9970,0
|
|
20230727,105600,985960920,9970,9950,9970,9950,27
|
|
20230727,105500,985691900,9950,9950,9950,9950,1
|
|
20230727,105400,985681950,9950,9950,9950,9950,21
|
|
20230727,105300,985473000,9950,9940,9950,9940,49
|
|
20230727,105200,984985560,9950,9950,9950,9950,0
|
|
20230727,105100,984985560,9950,9940,9950,9940,19
|
|
20230727,105000,984796630,9930,9950,9950,9930,192
|
|
20230727,104900,982888350,9950,9950,9950,9950,11
|
|
20230727,104800,982778900,9960,9950,9960,9950,12
|
|
20230727,104700,982659450,9940,9960,9960,9940,60
|
|
20230727,104600,982062060,9960,9950,9960,9950,232
|
|
20230727,104500,979751360,9950,9950,9950,9950,4
|
|
20230727,104400,979711560,9960,9980,9980,9960,55
|
|
20230727,104300,979163660,9940,9930,9940,9930,3493
|
|
20230727,104200,944478160,9920,9910,9920,9910,1020
|
|
20230727,104100,934369610,9920,9920,9930,9920,887
|
|
20230727,104000,925570480,9910,9910,9920,9890,979
|
|
20230727,103900,915875250,9910,9910,9910,9910,19
|
|
20230727,103800,915686960,9910,9980,9980,9910,2548
|
|
20230727,103700,890376460,9970,9970,9970,9970,0
|
|
20230727,103600,890376460,9970,9990,9990,9970,3633
|
|
20230727,103500,854096340,9990,9990,9990,9990,6
|
|
20230727,103400,854036400,9990,10000,10000,9990,92
|
|
20230727,103300,853116660,9990,10000,10000,9990,42
|
|
20230727,103200,852696980,10000,10000,10000,10000,396
|
|
20230727,103100,848736980,10010,10000,10010,10000,1383
|
|
20230727,103000,834904550,9990,9990,9990,9990,0
|
|
20230727,102900,834904550,9990,9990,9990,9990,21
|
|
20230727,102800,834694760,9990,9990,9990,9990,0
|
|
20230727,102700,834694760,9990,9990,9990,9990,545
|
|
20230727,102600,829250210,10000,10000,10000,10000,0
|
|
20230727,102500,829250210,10000,9990,10000,9990,358
|
|
20230727,102400,825670430,10000,10000,10000,10000,58
|
|
20230727,102300,825090430,10010,10010,10010,10010,88
|
|
20230727,102200,824209550,10020,10030,10030,10020,208
|
|
20230727,102100,822125380,10010,10010,10010,10000,573
|
|
20230727,102000,816391630,10010,10000,10010,10000,511
|
|
20230727,101900,811281230,10000,10000,10000,10000,0
|
|
20230727,101800,811281230,10000,10000,10000,10000,19
|
|
20230727,101700,811091230,10010,10030,10030,10010,121
|
|
20230727,101600,809879960,10030,10010,10040,10010,680
|
|
20230727,101500,803059170,10020,10020,10030,10010,210
|
|
20230727,101400,800956810,10000,10010,10020,10000,1084
|
|
20230727,101300,790100400,10010,10010,10010,10010,127
|
|
20230727,101200,788829130,10020,10030,10030,10020,418
|
|
20230727,101100,784638710,10040,10030,10040,10030,13
|
|
20230727,101000,784508300,10040,10040,10040,10040,101
|
|
20230727,100900,783494260,10040,10040,10040,10040,232
|
|
20230727,100800,781164980,10050,10050,10050,10050,120
|
|
20230727,100700,779958980,10060,10060,10070,10060,232
|
|
20230727,100600,777624560,10060,10080,10080,10060,235
|
|
20230727,100500,775257510,10080,10080,10080,10080,0
|
|
20230727,100400,775257510,10080,10080,10080,10080,933
|
|
20230727,100300,765852870,10090,10090,10090,10090,33
|
|
20230727,100200,765519900,10080,10080,10090,10080,357
|
|
20230727,100100,761918260,10080,10080,10080,10080,0
|
|
20230727,100000,761918260,10080,10080,10080,10070,111
|
|
20230727,095900,760799490,10080,10070,10080,10070,49
|
|
20230727,095800,760305760,10070,10060,10080,10060,102
|
|
20230727,095700,759278440,10060,10060,10060,10060,72
|
|
20230727,095600,758554120,10080,10060,10080,10060,412
|
|
20230727,095500,754404300,10060,10060,10060,10060,58
|
|
20230727,095400,753820820,10060,10060,10060,10060,15
|
|
20230727,095300,753669920,10060,10040,10060,10040,820
|
|
20230727,095200,745427430,10030,10020,10030,10020,18
|
|
20230727,095100,745246900,10010,9990,10010,9990,2168
|
|
20230727,095000,723577890,9990,9990,9990,9990,104
|
|
20230727,094900,722538930,9990,10000,10000,9990,95
|
|
20230727,094800,721589280,10000,9990,10000,9990,25
|
|
20230727,094700,721339500,9990,9990,9990,9990,291
|
|
20230727,094600,718432410,10000,10010,10010,10000,695
|
|
20230727,094500,711481160,10020,10010,10020,10010,14
|
|
20230727,094400,711340980,10010,10070,10070,10010,630
|
|
20230727,094300,705022720,10030,10020,10030,10010,73
|
|
20230727,094200,704290870,10010,10020,10020,10010,12
|
|
20230727,094100,704170740,10010,10000,10010,9990,1879
|
|
20230727,094000,685370190,9990,10030,10030,9990,792
|
|
20230727,093900,677444260,10030,10060,10060,10030,796
|
|
20230727,093800,669451670,10060,10070,10070,10060,1052
|
|
20230727,093700,658864410,10070,10080,10090,10070,74
|
|
20230727,093600,658118940,10080,10070,10090,10070,207
|
|
20230727,093500,656033140,10070,10030,10070,10030,953
|
|
20230727,093400,646454070,10020,10020,10020,10020,1
|
|
20230727,093300,646444050,10020,10020,10020,10020,19
|
|
20230727,093200,646253670,10030,10050,10050,10030,563
|
|
20230727,093100,640601580,10050,10060,10080,10050,197
|
|
20230727,093000,638620770,10050,10030,10050,10030,1216
|
|
20230727,092900,626400710,10040,10030,10040,10030,185
|
|
20230727,092800,624544550,10030,10020,10030,10020,9
|
|
20230727,092700,624454290,10020,10000,10030,10000,2395
|
|
20230727,092600,600477760,10000,10000,10000,9940,4260
|
|
20230727,092500,558061170,10000,10020,10020,10000,162
|
|
20230727,092400,556440600,10020,10110,10110,10020,2157
|
|
20230727,092300,534768240,10110,10180,10180,10110,3380
|
|
20230727,092200,500517290,10180,10220,10230,10180,5770
|
|
20230727,092100,441625540,10220,10210,10240,10190,1581
|
|
20230727,092000,425466540,10220,10160,10270,10150,5646
|
|
20230727,091900,367805990,10160,10110,10180,10110,1109
|
|
20230727,091800,356562100,10110,10060,10110,10060,2156
|
|
20230727,091700,334817530,10060,9980,10060,9980,4366
|
|
20230727,091600,291075020,9980,9980,9990,9980,83
|
|
20230727,091500,290246300,9980,9990,9990,9980,211
|
|
20230727,091400,288139590,9990,9990,9990,9990,10
|
|
20230727,091300,288039690,9980,9990,9990,9980,24
|
|
20230727,091200,287800160,9990,10010,10010,9990,77
|
|
20230727,091100,287029790,10010,9950,10010,9950,4131
|
|
20230727,091000,245762420,9950,9890,9950,9880,197
|
|
20230727,090900,243810860,9900,9910,9910,9890,2222
|
|
20230727,090800,221814030,9900,9900,9900,9880,376
|
|
20230727,090700,218098780,9940,9960,9960,9910,1036
|
|
20230727,090600,207809930,9970,10020,10020,9970,1356
|
|
20230727,090500,194228370,10020,10030,10030,10020,2000
|
|
20230727,090400,174187020,10030,10050,10070,10030,653
|
|
20230727,090300,167624750,10050,9990,10050,9990,4939
|
|
20230727,090200,118086630,9980,10000,10030,9940,2038
|
|
20230727,090100,97706400,10000,9950,10030,9940,3933
|
|
20230727,090000,58340810,10000,9780,10000,9780,5896
|