592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184900,2105800380,18750,18750,18750,18750,930
|
|
20230727,184800,2105800380,18750,18750,18750,18750,0
|
|
20230727,184700,2105800380,18750,18750,18750,18750,0
|
|
20230727,184600,2105800380,18750,18750,18750,18750,0
|
|
20230727,184500,2105800380,18750,18750,18750,18750,0
|
|
20230727,184400,2105800380,18750,18750,18750,18750,0
|
|
20230727,184300,2105800380,18750,18750,18750,18750,0
|
|
20230727,184200,2105800380,18750,18750,18750,18750,0
|
|
20230727,184100,2105800380,18750,18750,18750,18750,0
|
|
20230727,184000,2105800380,18750,18750,18750,18750,0
|
|
20230727,183900,2105800380,18750,18750,18750,18750,0
|
|
20230727,183800,2105800380,18750,18750,18750,18750,0
|
|
20230727,183700,2105800380,18750,18750,18750,18750,0
|
|
20230727,183600,2105800380,18750,18750,18750,18750,0
|
|
20230727,183500,2105800380,18750,18750,18750,18750,0
|
|
20230727,183400,2105800380,18750,18750,18750,18750,0
|
|
20230727,183300,2105800380,18750,18750,18750,18750,0
|
|
20230727,183200,2105800380,18750,18750,18750,18750,0
|
|
20230727,183100,2105800380,18750,18750,18750,18750,0
|
|
20230727,183000,2105800380,18750,18750,18750,18750,0
|
|
20230727,182900,2105800380,18750,18750,18750,18750,0
|
|
20230727,182800,2105800380,18750,18750,18750,18750,0
|
|
20230727,182700,2105800380,18750,18750,18750,18750,0
|
|
20230727,182600,2105800380,18750,18750,18750,18750,0
|
|
20230727,182500,2105800380,18750,18750,18750,18750,0
|
|
20230727,182400,2105800380,18750,18750,18750,18750,0
|
|
20230727,182300,2105800380,18750,18750,18750,18750,0
|
|
20230727,182200,2105800380,18750,18750,18750,18750,0
|
|
20230727,182100,2105800380,18750,18750,18750,18750,0
|
|
20230727,182000,2105800380,18750,18750,18750,18750,0
|
|
20230727,181900,2105800380,18750,18750,18750,18750,930
|
|
20230727,181800,2105800380,18750,18750,18750,18750,0
|
|
20230727,181700,2105800380,18750,18750,18750,18750,0
|
|
20230727,181600,2105800380,18750,18750,18750,18750,0
|
|
20230727,181500,2105800380,18750,18750,18750,18750,0
|
|
20230727,181400,2105800380,18750,18750,18750,18750,0
|
|
20230727,181300,2105800380,18750,18750,18750,18750,0
|
|
20230727,181200,2105800380,18750,18750,18750,18750,0
|
|
20230727,181100,2105800380,18750,18750,18750,18750,0
|
|
20230727,181000,2105800380,18750,18750,18750,18750,0
|
|
20230727,180900,2105800380,18750,18750,18750,18750,0
|
|
20230727,180800,2105800380,18750,18750,18750,18750,0
|
|
20230727,180700,2105800380,18750,18750,18750,18750,0
|
|
20230727,180600,2105800380,18750,18750,18750,18750,0
|
|
20230727,180500,2105800380,18750,18750,18750,18750,0
|
|
20230727,180400,2105800380,18750,18750,18750,18750,0
|
|
20230727,180300,2105800380,18750,18750,18750,18750,0
|
|
20230727,180200,2105800380,18750,18750,18750,18750,0
|
|
20230727,180100,2105800380,18750,18750,18750,18750,0
|
|
20230727,180000,2105800380,18750,18750,18750,18750,0
|
|
20230727,175900,2105800380,18750,18750,18750,18750,0
|
|
20230727,175800,2105800380,18750,18750,18750,18750,0
|
|
20230727,175700,2105800380,18750,18750,18750,18750,0
|
|
20230727,175600,2105800380,18750,18750,18750,18750,0
|
|
20230727,175500,2105800380,18750,18750,18750,18750,0
|
|
20230727,175400,2105800380,18750,18750,18750,18750,0
|
|
20230727,175300,2105800380,18750,18750,18750,18750,0
|
|
20230727,175200,2105800380,18750,18750,18750,18750,0
|
|
20230727,175100,2105800380,18750,18750,18750,18750,0
|
|
20230727,175000,2105800380,18750,18750,18750,18750,0
|
|
20230727,174900,2105800380,18750,18750,18750,18750,930
|
|
20230727,174800,2105800380,18750,18750,18750,18750,0
|
|
20230727,174700,2105800380,18750,18750,18750,18750,0
|
|
20230727,174600,2105800380,18750,18750,18750,18750,0
|
|
20230727,174500,2105800380,18750,18750,18750,18750,0
|
|
20230727,174400,2105800380,18750,18750,18750,18750,0
|
|
20230727,174300,2105800380,18750,18750,18750,18750,0
|
|
20230727,174200,2105800380,18750,18750,18750,18750,0
|
|
20230727,174100,2105800380,18750,18750,18750,18750,0
|
|
20230727,174000,2105800380,18750,18750,18750,18750,0
|
|
20230727,173900,2105800380,18750,18750,18750,18750,0
|
|
20230727,173800,2105800380,18750,18750,18750,18750,0
|
|
20230727,173700,2105800380,18750,18750,18750,18750,0
|
|
20230727,173600,2105800380,18750,18750,18750,18750,0
|
|
20230727,173500,2105800380,18750,18750,18750,18750,0
|
|
20230727,173400,2105800380,18750,18750,18750,18750,0
|
|
20230727,173300,2105800380,18750,18750,18750,18750,0
|
|
20230727,173200,2105800380,18750,18750,18750,18750,0
|
|
20230727,173100,2105800380,18750,18750,18750,18750,0
|
|
20230727,173000,2105800380,18750,18750,18750,18750,0
|
|
20230727,172900,2105800380,18750,18750,18750,18750,0
|
|
20230727,172800,2105800380,18750,18750,18750,18750,0
|
|
20230727,172700,2105800380,18750,18750,18750,18750,0
|
|
20230727,172600,2105800380,18750,18750,18750,18750,0
|
|
20230727,172500,2105800380,18750,18750,18750,18750,0
|
|
20230727,172400,2105800380,18750,18750,18750,18750,0
|
|
20230727,172300,2105800380,18750,18750,18750,18750,0
|
|
20230727,172200,2105800380,18750,18750,18750,18750,0
|
|
20230727,172100,2105800380,18750,18750,18750,18750,0
|
|
20230727,172000,2105800380,18750,18750,18750,18750,0
|
|
20230727,171900,2105800380,18750,18750,18750,18750,930
|
|
20230727,171800,2105800380,18750,18750,18750,18750,0
|
|
20230727,171700,2105800380,18750,18750,18750,18750,0
|
|
20230727,171600,2105800380,18750,18750,18750,18750,0
|
|
20230727,171500,2105800380,18750,18750,18750,18750,0
|
|
20230727,171400,2105800380,18750,18750,18750,18750,0
|
|
20230727,171300,2105800380,18750,18750,18750,18750,0
|
|
20230727,171200,2105800380,18750,18750,18750,18750,0
|
|
20230727,171100,2105800380,18750,18750,18750,18750,0
|
|
20230727,171000,2105800380,18750,18750,18750,18750,0
|
|
20230727,170900,2105800380,18750,18750,18750,18750,0
|
|
20230727,170800,2105800380,18750,18750,18750,18750,0
|
|
20230727,170700,2105800380,18750,18750,18750,18750,0
|
|
20230727,170600,2105800380,18750,18750,18750,18750,0
|
|
20230727,170500,2105800380,18750,18750,18750,18750,0
|
|
20230727,170400,2105800380,18750,18750,18750,18750,0
|
|
20230727,170300,2105800380,18750,18750,18750,18750,0
|
|
20230727,170200,2105800380,18750,18750,18750,18750,0
|
|
20230727,170100,2105800380,18750,18750,18750,18750,0
|
|
20230727,170000,2105800380,18750,18750,18750,18750,0
|
|
20230727,165900,2105800380,18750,18750,18750,18750,0
|
|
20230727,165800,2105800380,18750,18750,18750,18750,0
|
|
20230727,165700,2105800380,18750,18750,18750,18750,0
|
|
20230727,165600,2105800380,18750,18750,18750,18750,0
|
|
20230727,165500,2105800380,18750,18750,18750,18750,0
|
|
20230727,165400,2105800380,18750,18750,18750,18750,0
|
|
20230727,165300,2105800380,18750,18750,18750,18750,0
|
|
20230727,165200,2105800380,18750,18750,18750,18750,0
|
|
20230727,165100,2105800380,18750,18750,18750,18750,0
|
|
20230727,165000,2105800380,18750,18750,18750,18750,0
|
|
20230727,164900,2105800380,18750,18750,18750,18750,930
|
|
20230727,164800,2105800380,18750,18750,18750,18750,0
|
|
20230727,164700,2105800380,18750,18750,18750,18750,0
|
|
20230727,164600,2105800380,18750,18750,18750,18750,0
|
|
20230727,164500,2105800380,18750,18750,18750,18750,0
|
|
20230727,164400,2105800380,18750,18750,18750,18750,0
|
|
20230727,164300,2105800380,18750,18750,18750,18750,0
|
|
20230727,164200,2105800380,18750,18750,18750,18750,0
|
|
20230727,164100,2105800380,18750,18750,18750,18750,0
|
|
20230727,164000,2105800380,18750,18750,18750,18750,0
|
|
20230727,163900,2105800380,18750,18750,18750,18750,0
|
|
20230727,163800,2105800380,18750,18750,18750,18750,0
|
|
20230727,163700,2105800380,18750,18750,18750,18750,0
|
|
20230727,163600,2105800380,18750,18750,18750,18750,0
|
|
20230727,163500,2105800380,18750,18750,18750,18750,0
|
|
20230727,163400,2105800380,18750,18750,18750,18750,0
|
|
20230727,163300,2105800380,18750,18750,18750,18750,0
|
|
20230727,163200,2105800380,18750,18750,18750,18750,0
|
|
20230727,163100,2105800380,18750,18750,18750,18750,0
|
|
20230727,163000,2105800380,18750,18750,18750,18750,0
|
|
20230727,162900,2105800380,18750,18750,18750,18750,0
|
|
20230727,162800,2105800380,18750,18750,18750,18750,0
|
|
20230727,162700,2105800380,18750,18750,18750,18750,0
|
|
20230727,162600,2105800380,18750,18750,18750,18750,0
|
|
20230727,162500,2105800380,18750,18750,18750,18750,0
|
|
20230727,162400,2105800380,18750,18750,18750,18750,0
|
|
20230727,162300,2105800380,18750,18750,18750,18750,0
|
|
20230727,162200,2105800380,18750,18750,18750,18750,0
|
|
20230727,162100,2105800380,18750,18750,18750,18750,0
|
|
20230727,162000,2105800380,18750,18750,18750,18750,0
|
|
20230727,161900,2105800380,18750,18750,18750,18750,930
|
|
20230727,161800,2105800380,18750,18750,18750,18750,0
|
|
20230727,161700,2105800380,18750,18750,18750,18750,0
|
|
20230727,161600,2105800380,18750,18750,18750,18750,0
|
|
20230727,161500,2105800380,18750,18750,18750,18750,0
|
|
20230727,161400,2105800380,18750,18750,18750,18750,0
|
|
20230727,161300,2105800380,18750,18750,18750,18750,0
|
|
20230727,161200,2105800380,18750,18750,18750,18750,0
|
|
20230727,161100,2105800380,18750,18750,18750,18750,0
|
|
20230727,161000,2105800380,18750,18750,18750,18750,0
|
|
20230727,160900,2105800380,18750,18750,18750,18750,0
|
|
20230727,160800,2105800380,18750,18750,18750,18750,0
|
|
20230727,160700,2105800380,18750,18750,18750,18750,0
|
|
20230727,160600,2105800380,18750,18750,18750,18750,0
|
|
20230727,160500,2105800380,18750,18750,18750,18750,0
|
|
20230727,160400,2105800380,18750,18750,18750,18750,0
|
|
20230727,160300,2105800380,18750,18750,18750,18750,0
|
|
20230727,160200,2105800380,18750,18750,18750,18750,0
|
|
20230727,160100,2105800380,18750,18750,18750,18750,0
|
|
20230727,160000,2105800380,18750,18750,18750,18750,0
|
|
20230727,155900,2105800380,18750,18750,18750,18750,0
|
|
20230727,155800,2105800380,18750,18750,18750,18750,0
|
|
20230727,155700,2105800380,18750,18750,18750,18750,0
|
|
20230727,155600,2105800380,18750,18750,18750,18750,0
|
|
20230727,155500,2105800380,18750,18750,18750,18750,0
|
|
20230727,155400,2105800380,18750,18750,18750,18750,0
|
|
20230727,155300,2105800380,18750,18750,18750,18750,0
|
|
20230727,155200,2105800380,18750,18750,18750,18750,0
|
|
20230727,155100,2105800380,18750,18750,18750,18750,0
|
|
20230727,155000,2105800380,18750,18750,18750,18750,0
|
|
20230727,154900,2105800380,18750,18750,18750,18750,930
|
|
20230727,154800,2105800380,18750,18750,18750,18750,0
|
|
20230727,154700,2105800380,18750,18750,18750,18750,0
|
|
20230727,154600,2105800380,18750,18750,18750,18750,0
|
|
20230727,154500,2105800380,18750,18750,18750,18750,0
|
|
20230727,154400,2105800380,18750,18750,18750,18750,0
|
|
20230727,154300,2105800380,18750,18750,18750,18750,0
|
|
20230727,154200,2105800380,18750,18750,18750,18750,0
|
|
20230727,154100,2105800380,18750,18750,18750,18750,0
|
|
20230727,154000,2105800380,18750,18750,18750,18750,0
|
|
20230727,153900,2105800380,18750,18750,18750,18750,0
|
|
20230727,153800,2105800380,18750,18750,18750,18750,0
|
|
20230727,153700,2105800380,18750,18750,18750,18750,0
|
|
20230727,153600,2105800380,18750,18750,18750,18750,0
|
|
20230727,153500,2105800380,18750,18750,18750,18750,0
|
|
20230727,153400,2105800380,18750,18750,18750,18750,0
|
|
20230727,153300,2105800380,18750,18750,18750,18750,0
|
|
20230727,153200,2105800380,18750,18750,18750,18750,0
|
|
20230727,153100,2105800380,18750,18750,18750,18750,0
|
|
20230727,153000,2105800380,18750,18750,18750,18750,930
|
|
20230727,152900,2088362880,18810,18810,18810,18810,0
|
|
20230727,152800,2088362880,18810,18810,18810,18810,0
|
|
20230727,152700,2088362880,18810,18810,18810,18810,0
|
|
20230727,152600,2088362880,18810,18810,18810,18810,0
|
|
20230727,152500,2088362880,18810,18810,18810,18810,0
|
|
20230727,152400,2088362880,18810,18810,18810,18810,0
|
|
20230727,152300,2088362880,18810,18810,18810,18810,0
|
|
20230727,152200,2088362880,18810,18810,18810,18810,0
|
|
20230727,152100,2088362880,18810,18810,18810,18810,0
|
|
20230727,152000,2088362880,18810,18810,18810,18810,0
|
|
20230727,151900,2088362880,18810,18790,18820,18700,883
|
|
20230727,151800,2071829450,18790,18800,18800,18790,210
|
|
20230727,151700,2067883510,18790,18830,18830,18790,142
|
|
20230727,151600,2065214270,18850,18850,18850,18850,0
|
|
20230727,151500,2065214270,18850,18850,18850,18850,5
|
|
20230727,151400,2065120020,18860,18780,18860,18770,1420
|
|
20230727,151300,2038451750,18770,18770,18790,18770,2005
|
|
20230727,151200,2000788250,18790,18750,18790,18740,478
|
|
20230727,151100,1991825930,18750,18770,18770,18750,144
|
|
20230727,151000,1989125080,18790,18780,18790,18770,321
|
|
20230727,150900,1983098940,18790,18790,18790,18780,119
|
|
20230727,150800,1980863130,18800,18820,18830,18800,548
|
|
20230727,150700,1970556190,18830,18840,18860,18830,344
|
|
20230727,150600,1964078550,18840,18850,18850,18840,582
|
|
20230727,150500,1953113570,18880,18840,18880,18840,231
|
|
20230727,150400,1948756130,18840,18840,18880,18840,46
|
|
20230727,150300,1947889450,18900,18900,18900,18840,485
|
|
20230727,150200,1938751650,18920,18910,18920,18910,200
|
|
20230727,150100,1934968110,18930,18930,18930,18930,0
|
|
20230727,150000,1934968110,18930,18950,18950,18850,55
|
|
20230727,145900,1933931180,18960,18960,18960,18960,1
|
|
20230727,145800,1933912220,18840,18980,18980,18840,58
|
|
20230727,145700,1932819240,18950,18870,18980,18840,2652
|
|
20230727,145600,1882779610,18870,18870,18870,18870,1
|
|
20230727,145500,1882760740,19000,19000,19000,19000,0
|
|
20230727,145400,1882760740,19000,19000,19000,19000,0
|
|
20230727,145300,1882760740,19000,19000,19000,18930,1002
|
|
20230727,145200,1863792740,19010,19010,19010,19010,11
|
|
20230727,145100,1863583630,19040,18930,19040,18930,1569
|
|
20230727,145000,1833801110,18930,18930,18930,18930,1
|
|
20230727,144900,1833782180,18860,18900,18930,18860,120
|
|
20230727,144800,1831515830,18920,18920,18920,18900,44
|
|
20230727,144700,1830684050,18930,18990,18990,18920,1046
|
|
20230727,144600,1810862230,18970,18970,18990,18970,413
|
|
20230727,144500,1803027600,19000,18990,19000,18970,378
|
|
20230727,144400,1795853040,19000,18990,19000,18990,166
|
|
20230727,144300,1792700180,19010,19010,19010,19010,0
|
|
20230727,144200,1792700180,19010,19010,19010,18990,815
|
|
20230727,144100,1777213180,19010,19020,19020,19010,31
|
|
20230727,144000,1776623860,19020,19030,19030,19020,105
|
|
20230727,143900,1774625760,19010,19030,19030,19010,101
|
|
20230727,143800,1772703750,19030,19030,19030,19030,10
|
|
20230727,143700,1772513450,19030,19010,19030,19010,31
|
|
20230727,143600,1771924120,19040,19010,19040,19010,3
|
|
20230727,143500,1771867060,19040,19040,19040,19040,181
|
|
20230727,143400,1768420820,19040,19040,19040,19010,106
|
|
20230727,143300,1766404170,19040,19030,19040,19010,170
|
|
20230727,143200,1763171420,19040,19050,19050,19000,135
|
|
20230727,143100,1760600220,19040,19030,19040,19030,1156
|
|
20230727,143000,1738600040,19020,19020,19020,19020,3
|
|
20230727,142900,1738542980,19020,18990,19020,18990,51
|
|
20230727,142800,1737574460,19030,19030,19030,19030,1
|
|
20230727,142700,1737555430,19030,19030,19030,19000,528
|
|
20230727,142600,1727512780,19030,19030,19040,19030,522
|
|
20230727,142500,1717574120,19040,19040,19040,19040,109
|
|
20230727,142400,1715498760,19050,19030,19050,19030,649
|
|
20230727,142300,1703144080,19030,19030,19030,19030,0
|
|
20230727,142200,1703144080,19030,19030,19030,19030,2
|
|
20230727,142100,1703106020,19030,19010,19030,19010,273
|
|
20230727,142000,1697916270,19010,19000,19010,19000,221
|
|
20230727,141900,1693715720,19010,18990,19010,18990,176
|
|
20230727,141800,1690373440,18980,19010,19010,18980,212
|
|
20230727,141700,1686346400,18990,18990,18990,18990,64
|
|
20230727,141600,1685131040,18990,18990,19010,18990,161
|
|
20230727,141500,1682073630,18990,18990,18990,18990,281
|
|
20230727,141400,1676737440,19010,19010,19010,18990,613
|
|
20230727,141300,1665086470,19030,19020,19030,19020,117
|
|
20230727,141200,1662861120,19030,19030,19030,19030,2
|
|
20230727,141100,1662823060,19030,19030,19030,19030,79
|
|
20230727,141000,1661319690,19040,19040,19040,19040,0
|
|
20230727,140900,1661319690,19040,19040,19040,19040,1
|
|
20230727,140800,1661300650,19040,19040,19040,19040,2
|
|
20230727,140700,1661262570,19030,19030,19030,19030,9
|
|
20230727,140600,1661091300,19040,19040,19040,19040,1
|
|
20230727,140500,1661072260,19040,19040,19040,19040,0
|
|
20230727,140400,1661072260,19040,19040,19040,19040,0
|
|
20230727,140300,1661072260,19040,19030,19040,19030,2
|
|
20230727,140200,1661034190,19030,19030,19030,19030,88
|
|
20230727,140100,1659359550,19030,19030,19030,19030,0
|
|
20230727,140000,1659359550,19030,19020,19030,19020,99
|
|
20230727,135900,1657475840,19020,19020,19020,19020,17
|
|
20230727,135800,1657152500,19020,19000,19020,19000,600
|
|
20230727,135700,1645749140,19000,18930,19000,18930,1124
|
|
20230727,135600,1624441450,18930,18920,18930,18910,82
|
|
20230727,135500,1622889490,18920,18920,18920,18920,1
|
|
20230727,135400,1622870570,18850,18920,18920,18840,1247
|
|
20230727,135300,1599325780,18930,18930,18930,18930,0
|
|
20230727,135200,1599325780,18930,18930,18930,18930,10
|
|
20230727,135100,1599136480,18940,18940,18940,18940,1
|
|
20230727,135000,1599117540,18920,18940,18940,18920,56
|
|
20230727,134900,1598057620,18940,18940,18940,18940,1
|
|
20230727,134800,1598038680,18960,18960,18960,18960,0
|
|
20230727,134700,1598038680,18960,18960,18960,18960,0
|
|
20230727,134600,1598038680,18960,18960,18960,18960,0
|
|
20230727,134500,1598038680,18960,18960,18960,18960,0
|
|
20230727,134400,1598038680,18960,18960,18960,18960,1
|
|
20230727,134300,1598019720,18960,18960,18960,18960,0
|
|
20230727,134200,1598019720,18960,18950,18960,18950,361
|
|
20230727,134100,1591178760,18960,18960,18960,18960,0
|
|
20230727,134000,1591178760,18960,18960,18960,18960,1
|
|
20230727,133900,1591159800,18960,18960,18960,18960,0
|
|
20230727,133800,1591159800,18960,18960,18960,18960,1
|
|
20230727,133700,1591140840,18970,18970,18970,18970,2
|
|
20230727,133600,1591102900,18970,18970,18970,18970,30
|
|
20230727,133500,1590533800,18980,18980,18980,18980,0
|
|
20230727,133400,1590533800,18980,18980,18980,18980,0
|
|
20230727,133300,1590533800,18980,18980,18980,18980,0
|
|
20230727,133200,1590533800,18980,18980,18980,18980,1
|
|
20230727,133100,1590514820,18990,18990,18990,18990,1
|
|
20230727,133000,1590495830,18910,18910,18910,18910,53
|
|
20230727,132900,1589493600,19020,19020,19020,19020,0
|
|
20230727,132800,1589493600,19020,19020,19020,19020,1
|
|
20230727,132700,1589474580,19020,19020,19020,19020,1
|
|
20230727,132600,1589455560,19000,18950,19000,18950,400
|
|
20230727,132500,1581870750,18950,18950,18950,18950,50
|
|
20230727,132400,1580923250,18950,18950,18950,18950,5
|
|
20230727,132300,1580828500,18940,18940,18940,18940,64
|
|
20230727,132200,1579616340,18940,18940,18940,18940,36
|
|
20230727,132100,1578934500,18950,18940,18950,18940,78
|
|
20230727,132000,1577456990,18910,18900,18940,18900,186
|
|
20230727,131900,1573940550,18900,18900,18900,18900,465
|
|
20230727,131800,1565152050,18900,18900,18950,18900,144
|
|
20230727,131700,1562430400,18950,18930,18950,18930,25
|
|
20230727,131600,1561957130,18930,18880,18930,18880,66
|
|
20230727,131500,1560709260,18890,18890,18890,18890,102
|
|
20230727,131400,1558782480,18880,18880,18880,18880,10
|
|
20230727,131300,1558593680,18950,18870,18950,18870,52
|
|
20230727,131200,1557612280,18950,18920,18950,18900,963
|
|
20230727,131100,1539397140,18920,18920,18940,18920,118
|
|
20230727,131000,1537164460,18940,18950,18970,18940,352
|
|
20230727,130900,1530493850,18980,18980,18980,18980,68
|
|
20230727,130800,1529203210,18990,18990,18990,18990,1
|
|
20230727,130700,1529184220,19000,18950,19000,18950,55
|
|
20230727,130600,1528139320,19000,18950,19000,18950,47
|
|
20230727,130500,1527248620,19000,18990,19000,18980,179
|
|
20230727,130400,1523851110,19000,19010,19010,19000,202
|
|
20230727,130300,1520012450,19010,19040,19040,19010,237
|
|
20230727,130200,1515503720,19070,19070,19070,19070,2
|
|
20230727,130100,1515465580,19080,19080,19080,19080,0
|
|
20230727,130000,1515465580,19080,19080,19080,19080,0
|
|
20230727,125900,1515465580,19080,19050,19080,19050,99
|
|
20230727,125800,1513578300,19040,19040,19040,19040,3
|
|
20230727,125700,1513521180,19040,19040,19040,19040,10
|
|
20230727,125600,1513330780,19050,19050,19070,19050,57
|
|
20230727,125500,1512244910,19050,19050,19050,19050,0
|
|
20230727,125400,1512244910,19050,19020,19050,19010,23
|
|
20230727,125300,1511807420,19050,19010,19050,19010,3
|
|
20230727,125200,1511750350,19080,19080,19080,19080,0
|
|
20230727,125100,1511750350,19080,19080,19080,19080,1
|
|
20230727,125000,1511731270,19020,19020,19020,19020,2
|
|
20230727,124900,1511693230,19080,19080,19080,19080,0
|
|
20230727,124800,1511693230,19080,19080,19080,19080,30
|
|
20230727,124700,1511120830,19080,19080,19080,19080,1
|
|
20230727,124600,1511101750,19090,19080,19090,19080,109
|
|
20230727,124500,1509020950,19130,19130,19130,19130,0
|
|
20230727,124400,1509020950,19130,19130,19130,19130,0
|
|
20230727,124300,1509020950,19130,19130,19130,19130,101
|
|
20230727,124200,1507088820,19130,19130,19130,19130,0
|
|
20230727,124100,1507088820,19130,19130,19130,19130,1
|
|
20230727,124000,1507069690,19000,19020,19020,19000,3219
|
|
20230727,123900,1445848660,19050,19060,19060,19050,81
|
|
20230727,123800,1444305010,19150,19150,19150,19150,1
|
|
20230727,123700,1444285860,19150,19150,19150,19150,0
|
|
20230727,123600,1444285860,19150,19150,19150,19150,2569
|
|
20230727,123500,1395089510,19150,19060,19150,19060,832
|
|
20230727,123400,1379192710,19160,19170,19170,19160,4
|
|
20230727,123300,1379116060,19170,19160,19170,19030,496
|
|
20230727,123200,1369664530,19000,19000,19000,19000,601
|
|
20230727,123100,1358245530,19110,19020,19110,19020,878
|
|
20230727,123000,1341533050,19020,19020,19020,19020,183
|
|
20230727,122900,1338052390,19030,19020,19030,19020,118
|
|
20230727,122800,1335808020,19020,19020,19020,19020,10
|
|
20230727,122700,1335617820,19020,18950,19020,18950,301
|
|
20230727,122600,1329903540,18910,18920,18920,18910,1382
|
|
20230727,122500,1303766790,18910,18910,18910,18910,0
|
|
20230727,122400,1303766790,18910,18900,18910,18900,370
|
|
20230727,122300,1296772670,18900,18850,18900,18850,51
|
|
20230727,122200,1295811270,18900,18910,18910,18900,307
|
|
20230727,122100,1290008960,18960,18960,18960,18960,5
|
|
20230727,122000,1289914160,18970,18890,18970,18850,101
|
|
20230727,121900,1288009150,18890,18910,18910,18890,549
|
|
20230727,121800,1277631720,18930,18960,18960,18930,627
|
|
20230727,121700,1265762560,18970,18970,18970,18970,3
|
|
20230727,121600,1265705650,18980,18980,18980,18980,10
|
|
20230727,121500,1265515850,18980,18930,18980,18930,14
|
|
20230727,121400,1265250780,18950,19030,19030,18950,352
|
|
20230727,121300,1258568510,19030,19030,19030,19030,21
|
|
20230727,121200,1258168880,19040,19040,19040,19040,1
|
|
20230727,121100,1258149840,18990,19070,19070,18990,325
|
|
20230727,121000,1251977930,19040,19020,19040,19020,152
|
|
20230727,120900,1249085260,18990,19000,19000,18990,238
|
|
20230727,120800,1244565470,19000,19000,19000,19000,129
|
|
20230727,120700,1242114470,19000,18990,19030,18990,323
|
|
20230727,120600,1235978410,18990,19000,19000,18990,361
|
|
20230727,120500,1229120020,19000,19000,19000,19000,245
|
|
20230727,120400,1224465020,19000,19010,19010,19000,558
|
|
20230727,120300,1213860810,19010,19050,19050,19010,677
|
|
20230727,120200,1200977200,19100,19100,19100,19100,1
|
|
20230727,120100,1200958100,19050,19050,19050,19050,49
|
|
20230727,120000,1200024650,19050,19080,19080,19050,326
|
|
20230727,115900,1193807450,19100,19120,19120,19100,797
|
|
20230727,115800,1178584730,19110,19110,19110,19110,531
|
|
20230727,115700,1168437320,19120,19120,19120,19120,0
|
|
20230727,115600,1168437320,19120,19120,19120,19120,1
|
|
20230727,115500,1168418200,19120,19110,19120,19110,110
|
|
20230727,115400,1166316040,19140,19110,19140,19110,4
|
|
20230727,115300,1166239570,19110,19120,19150,19110,173
|
|
20230727,115200,1162933260,19120,19150,19150,19120,9
|
|
20230727,115100,1162761100,19160,19160,19160,19160,10
|
|
20230727,115000,1162569500,19120,19120,19120,19120,5
|
|
20230727,114900,1162473900,19110,19110,19110,19110,25
|
|
20230727,114800,1161996150,19130,19160,19180,19130,605
|
|
20230727,114700,1150418650,19160,19170,19200,19160,1264
|
|
20230727,114600,1126200150,19170,19200,19200,19170,110
|
|
20230727,114500,1124090940,19230,19230,19230,19230,0
|
|
20230727,114400,1124090940,19230,19230,19230,19230,1
|
|
20230727,114300,1124071710,19180,19160,19180,19160,111
|
|
20230727,114200,1121942910,19180,19180,19180,19180,1
|
|
20230727,114100,1121923730,19170,19170,19170,19170,7
|
|
20230727,114000,1121789540,19180,19190,19190,19180,1452
|
|
20230727,113900,1093927480,19190,19240,19240,19190,6
|
|
20230727,113800,1093812290,19190,19190,19190,19190,225
|
|
20230727,113700,1089494540,19190,19180,19190,19180,61
|
|
20230727,113600,1088324000,19180,19180,19180,19180,1
|
|
20230727,113500,1088304820,19190,19130,19190,19130,17
|
|
20230727,113400,1087979480,19130,19140,19140,19130,473
|
|
20230727,113300,1078929620,19150,19140,19150,19140,2
|
|
20230727,113200,1078891330,19140,19150,19150,19140,288
|
|
20230727,113100,1073378970,19150,19150,19150,19150,65
|
|
20230727,113000,1072134220,19150,19150,19150,19150,403
|
|
20230727,112900,1064416770,19140,19110,19140,19110,350
|
|
20230727,112800,1057719600,19110,19190,19190,19110,165
|
|
20230727,112700,1054561380,19200,19200,19200,19200,38
|
|
20230727,112600,1053831780,19200,19200,19200,19200,10
|
|
20230727,112500,1053639780,19260,19200,19260,19200,6
|
|
20230727,112400,1053524520,19280,19280,19280,19280,1
|
|
20230727,112300,1053505240,19290,19290,19290,19290,0
|
|
20230727,112200,1053505240,19290,19300,19300,19290,330
|
|
20230727,112100,1047139240,19300,19300,19300,19300,5
|
|
20230727,112000,1047042740,19310,19310,19310,19310,2001
|
|
20230727,111900,1008403430,19310,19270,19310,19270,561
|
|
20230727,111800,997577900,19280,19200,19280,19200,370
|
|
20230727,111700,990451050,19250,19200,19250,19190,625
|
|
20230727,111600,978438940,19100,19200,19200,19100,533
|
|
20230727,111500,968254280,19220,19220,19220,19220,20
|
|
20230727,111400,967869880,19220,19180,19220,19160,117
|
|
20230727,111300,965625970,19240,19250,19250,19240,14
|
|
20230727,111200,965356520,19260,19200,19270,19200,970
|
|
20230727,111100,946691460,19200,19180,19200,19180,106
|
|
20230727,111000,944658020,19180,19170,19190,19170,331
|
|
20230727,110900,938307490,19180,19180,19180,19170,8
|
|
20230727,110800,938154060,19210,19210,19210,19210,2
|
|
20230727,110700,938115640,19070,19110,19110,19070,616
|
|
20230727,110600,926364220,19100,19100,19100,19100,100
|
|
20230727,110500,924454220,19100,19200,19230,19100,585
|
|
20230727,110400,913214010,19190,19090,19190,19080,306
|
|
20230727,110300,907358050,19200,19200,19200,19200,72
|
|
20230727,110200,905975650,19200,19200,19210,19200,906
|
|
20230727,110100,888577360,19200,19190,19210,19050,1312
|
|
20230727,110000,863449470,19200,19200,19200,19200,0
|
|
20230727,105900,863449470,19200,19160,19200,19130,1043
|
|
20230727,105800,843446700,19160,19050,19160,19050,167
|
|
20230727,105700,840249290,19150,19150,19150,19150,0
|
|
20230727,105600,840249290,19150,19150,19150,19150,0
|
|
20230727,105500,840249290,19150,19040,19150,19040,1583
|
|
20230727,105400,810011770,19040,19040,19040,19040,80
|
|
20230727,105300,808488570,19040,19050,19090,19040,98
|
|
20230727,105200,806622210,19090,19050,19090,19050,16
|
|
20230727,105100,806317170,19100,19080,19100,19060,43
|
|
20230727,105000,805496840,19090,19060,19100,19060,300
|
|
20230727,104900,799772680,18970,18970,18970,18970,4
|
|
20230727,104800,799696800,18970,19090,19090,18970,31
|
|
20230727,104700,799108490,19090,19080,19090,19080,30
|
|
20230727,104600,798535840,19090,19090,19090,19090,10
|
|
20230727,104500,798344940,19110,19110,19110,19110,0
|
|
20230727,104400,798344940,19110,19110,19110,19110,0
|
|
20230727,104300,798344940,19110,19050,19110,18960,366
|
|
20230727,104200,791369610,19050,19050,19050,19050,9
|
|
20230727,104100,791198160,19050,19050,19050,19050,50
|
|
20230727,104000,790245660,19050,19040,19060,19040,97
|
|
20230727,103900,788397380,19040,19040,19040,19040,230
|
|
20230727,103800,784018180,18930,19050,19060,18930,8
|
|
20230727,103700,783866490,19050,19000,19050,18990,303
|
|
20230727,103600,778111170,19000,19000,19000,19000,56
|
|
20230727,103500,777047170,19080,19050,19080,19050,30
|
|
20230727,103400,776475370,19050,19080,19080,19050,725
|
|
20230727,103300,762642520,19080,19080,19080,19080,25
|
|
20230727,103200,762165520,19080,19140,19150,19080,758
|
|
20230727,103100,747666810,19120,19080,19120,19080,138
|
|
20230727,103000,745029790,19080,19050,19080,19050,101
|
|
20230727,102900,743105710,19070,19060,19070,19060,510
|
|
20230727,102800,733385010,19060,19020,19060,19020,119
|
|
20230727,102700,731119500,19000,19000,19000,19000,13
|
|
20230727,102600,730872500,18990,18990,18990,18990,1
|
|
20230727,102500,730853510,18990,18990,18990,18990,88
|
|
20230727,102400,729182390,18990,18990,18990,18990,44
|
|
20230727,102300,728346830,19070,19070,19070,19070,70
|
|
20230727,102200,727011930,19080,19080,19080,19070,399
|
|
20230727,102100,719402010,19080,19080,19080,19080,121
|
|
20230727,102000,717093330,19090,19000,19100,18950,237
|
|
20230727,101900,712596390,19000,19110,19110,19000,61
|
|
20230727,101800,711435190,19120,19090,19120,19000,168
|
|
20230727,101700,708229600,19060,19080,19080,19060,97
|
|
20230727,101600,706380330,19140,19100,19140,19090,611
|
|
20230727,101500,694694290,19140,19150,19180,19140,231
|
|
20230727,101400,690270870,19150,19150,19230,19150,311
|
|
20230727,101300,684308580,19060,19010,19250,19010,190
|
|
20230727,101200,680675700,19000,18880,19000,18880,1776
|
|
20230727,101100,647071460,18880,18860,18880,18850,35
|
|
20230727,101000,646411470,18890,18890,18890,18890,41
|
|
20230727,100900,645636980,18880,18890,18890,18880,38
|
|
20230727,100800,644919430,18890,18860,18890,18860,12
|
|
20230727,100700,644692930,18860,18870,18870,18860,78
|
|
20230727,100600,643221540,18870,18900,18900,18870,53
|
|
20230727,100500,642221160,18900,18910,18910,18900,125
|
|
20230727,100400,639858640,18900,18900,18900,18900,55
|
|
20230727,100300,638819140,18910,18900,18910,18900,169
|
|
20230727,100200,635624940,18920,18920,18920,18920,46
|
|
20230727,100100,634754620,18920,18850,18920,18850,870
|
|
20230727,100000,618322490,18850,18850,18850,18830,133
|
|
20230727,095900,615816480,18850,18850,18850,18840,95
|
|
20230727,095800,614026070,18860,18860,18860,18860,2
|
|
20230727,095700,613988350,18870,18870,18870,18870,3
|
|
20230727,095600,613931740,18880,18900,18900,18880,75
|
|
20230727,095500,612515020,18890,18870,18890,18870,304
|
|
20230727,095400,606774580,18830,18830,18830,18830,5
|
|
20230727,095300,606680430,18890,18810,18890,18810,1853
|
|
20230727,095200,571727150,18810,18800,18810,18800,106
|
|
20230727,095100,569733770,18800,18800,18800,18800,35
|
|
20230727,095000,569075770,18800,18800,18800,18800,118
|
|
20230727,094900,566857370,18790,18800,18800,18790,158
|
|
20230727,094800,563887030,18780,18880,18880,18780,1217
|
|
20230727,094700,540991560,18850,18860,18860,18850,73
|
|
20230727,094600,539614810,18870,18840,18870,18820,95
|
|
20230727,094500,537824270,18870,18870,18870,18870,55
|
|
20230727,094400,536786420,18870,18860,18870,18840,122
|
|
20230727,094300,534487680,18870,18850,18870,18850,424
|
|
20230727,094200,526494760,18840,18830,18840,18800,543
|
|
20230727,094100,516268550,18850,18850,18850,18850,0
|
|
20230727,094000,516268550,18850,18870,18870,18800,137
|
|
20230727,093900,513689440,18820,18870,18880,18820,330
|
|
20230727,093800,507477260,18880,18830,18880,18830,774
|
|
20230727,093700,492875470,18800,18800,18800,18790,193
|
|
20230727,093600,489247820,18800,18820,18820,18800,371
|
|
20230727,093500,482271780,18820,18850,18860,18820,219
|
|
20230727,093400,478149410,18860,18820,18860,18800,32
|
|
20230727,093300,477547180,18860,18890,18890,18860,95
|
|
20230727,093200,475753040,18890,18880,18890,18880,363
|
|
20230727,093100,468898690,18880,18840,18890,18840,1492
|
|
20230727,093000,440740110,18850,18850,18850,18850,5
|
|
20230727,092900,440645860,18860,18860,18860,18860,122
|
|
20230727,092800,438344940,18860,18830,18860,18830,331
|
|
20230727,092700,432102940,18870,18880,18880,18870,69
|
|
20230727,092600,430800420,18880,18870,18880,18870,10
|
|
20230727,092500,430611670,18880,18870,18880,18870,494
|
|
20230727,092400,421285410,18880,18850,18880,18770,24
|
|
20230727,092300,420832530,18890,18860,18890,18760,451
|
|
20230727,092200,412359440,18900,18850,18920,18850,1866
|
|
20230727,092100,377106370,18850,18790,18860,18790,535
|
|
20230727,092000,367032890,18730,18710,18750,18710,531
|
|
20230727,091900,357082420,18720,18720,18750,18720,537
|
|
20230727,091800,347027590,18750,18750,18750,18720,317
|
|
20230727,091700,341085540,18750,18860,18860,18750,297
|
|
20230727,091600,335513520,18860,18760,18880,18760,1027
|
|
20230727,091500,316126000,18880,18880,18890,18880,493
|
|
20230727,091400,306817580,18880,18870,18880,18850,421
|
|
20230727,091300,298876520,18880,18800,18880,18800,923
|
|
20230727,091200,281477000,18800,18740,18800,18740,763
|
|
20230727,091100,267155910,18640,18550,18650,18550,788
|
|
20230727,091000,252471440,18610,18540,18610,18540,15
|
|
20230727,090900,252192710,18540,18580,18580,18540,225
|
|
20230727,090800,248020970,18570,18650,18650,18570,2129
|
|
20230727,090700,208367800,18650,18750,18770,18650,533
|
|
20230727,090600,198425210,18770,18800,18800,18630,151
|
|
20230727,090500,195597560,18850,18810,18850,18700,686
|
|
20230727,090400,182702440,18810,18880,18890,18700,1381
|
|
20230727,090300,156725210,18880,18760,18900,18750,2623
|
|
20230727,090200,107405720,18760,18670,18760,18580,1128
|
|
20230727,090100,86294630,18670,18670,18670,18550,254
|
|
20230727,090000,81552790,18600,18300,18660,18300,4444
|