619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191600,431142290,9950,9950,9950,9950,1332
|
|
20230727,191500,431142290,9950,9950,9950,9950,0
|
|
20230727,191400,431142290,9950,9950,9950,9950,0
|
|
20230727,191300,431142290,9950,9950,9950,9950,0
|
|
20230727,191200,431142290,9950,9950,9950,9950,0
|
|
20230727,191100,431142290,9950,9950,9950,9950,0
|
|
20230727,191000,431142290,9950,9950,9950,9950,0
|
|
20230727,190900,431142290,9950,9950,9950,9950,0
|
|
20230727,190800,431142290,9950,9950,9950,9950,0
|
|
20230727,190700,431142290,9950,9950,9950,9950,0
|
|
20230727,190600,431142290,9950,9950,9950,9950,0
|
|
20230727,190500,431142290,9950,9950,9950,9950,0
|
|
20230727,190400,431142290,9950,9950,9950,9950,0
|
|
20230727,190300,431142290,9950,9950,9950,9950,0
|
|
20230727,190200,431142290,9950,9950,9950,9950,0
|
|
20230727,190100,431142290,9950,9950,9950,9950,0
|
|
20230727,190000,431142290,9950,9950,9950,9950,0
|
|
20230727,185900,431142290,9950,9950,9950,9950,0
|
|
20230727,185800,431142290,9950,9950,9950,9950,0
|
|
20230727,185700,431142290,9950,9950,9950,9950,0
|
|
20230727,185600,431142290,9950,9950,9950,9950,0
|
|
20230727,185500,431142290,9950,9950,9950,9950,0
|
|
20230727,185400,431142290,9950,9950,9950,9950,0
|
|
20230727,185300,431142290,9950,9950,9950,9950,0
|
|
20230727,185200,431142290,9950,9950,9950,9950,0
|
|
20230727,185100,431142290,9950,9950,9950,9950,0
|
|
20230727,185000,431142290,9950,9950,9950,9950,0
|
|
20230727,184900,431142290,9950,9950,9950,9950,0
|
|
20230727,184800,431142290,9950,9950,9950,9950,0
|
|
20230727,184700,431142290,9950,9950,9950,9950,0
|
|
20230727,184600,431142290,9950,9950,9950,9950,1332
|
|
20230727,184500,431142290,9950,9950,9950,9950,0
|
|
20230727,184400,431142290,9950,9950,9950,9950,0
|
|
20230727,184300,431142290,9950,9950,9950,9950,0
|
|
20230727,184200,431142290,9950,9950,9950,9950,0
|
|
20230727,184100,431142290,9950,9950,9950,9950,0
|
|
20230727,184000,431142290,9950,9950,9950,9950,0
|
|
20230727,183900,431142290,9950,9950,9950,9950,0
|
|
20230727,183800,431142290,9950,9950,9950,9950,0
|
|
20230727,183700,431142290,9950,9950,9950,9950,0
|
|
20230727,183600,431142290,9950,9950,9950,9950,0
|
|
20230727,183500,431142290,9950,9950,9950,9950,0
|
|
20230727,183400,431142290,9950,9950,9950,9950,0
|
|
20230727,183300,431142290,9950,9950,9950,9950,0
|
|
20230727,183200,431142290,9950,9950,9950,9950,0
|
|
20230727,183100,431142290,9950,9950,9950,9950,0
|
|
20230727,183000,431142290,9950,9950,9950,9950,0
|
|
20230727,182900,431142290,9950,9950,9950,9950,0
|
|
20230727,182800,431142290,9950,9950,9950,9950,0
|
|
20230727,182700,431142290,9950,9950,9950,9950,0
|
|
20230727,182600,431142290,9950,9950,9950,9950,0
|
|
20230727,182500,431142290,9950,9950,9950,9950,0
|
|
20230727,182400,431142290,9950,9950,9950,9950,0
|
|
20230727,182300,431142290,9950,9950,9950,9950,0
|
|
20230727,182200,431142290,9950,9950,9950,9950,0
|
|
20230727,182100,431142290,9950,9950,9950,9950,0
|
|
20230727,182000,431142290,9950,9950,9950,9950,0
|
|
20230727,181900,431142290,9950,9950,9950,9950,0
|
|
20230727,181800,431142290,9950,9950,9950,9950,0
|
|
20230727,181700,431142290,9950,9950,9950,9950,0
|
|
20230727,181600,431142290,9950,9950,9950,9950,1332
|
|
20230727,181500,431142290,9950,9950,9950,9950,0
|
|
20230727,181400,431142290,9950,9950,9950,9950,0
|
|
20230727,181300,431142290,9950,9950,9950,9950,0
|
|
20230727,181200,431142290,9950,9950,9950,9950,0
|
|
20230727,181100,431142290,9950,9950,9950,9950,0
|
|
20230727,181000,431142290,9950,9950,9950,9950,0
|
|
20230727,180900,431142290,9950,9950,9950,9950,0
|
|
20230727,180800,431142290,9950,9950,9950,9950,0
|
|
20230727,180700,431142290,9950,9950,9950,9950,0
|
|
20230727,180600,431142290,9950,9950,9950,9950,0
|
|
20230727,180500,431142290,9950,9950,9950,9950,0
|
|
20230727,180400,431142290,9950,9950,9950,9950,0
|
|
20230727,180300,431142290,9950,9950,9950,9950,0
|
|
20230727,180200,431142290,9950,9950,9950,9950,0
|
|
20230727,180100,431142290,9950,9950,9950,9950,0
|
|
20230727,180000,431142290,9950,9950,9950,9950,0
|
|
20230727,175900,431142290,9950,9950,9950,9950,0
|
|
20230727,175800,431142290,9950,9950,9950,9950,0
|
|
20230727,175700,431142290,9950,9950,9950,9950,0
|
|
20230727,175600,431142290,9950,9950,9950,9950,0
|
|
20230727,175500,431142290,9950,9950,9950,9950,0
|
|
20230727,175400,431142290,9950,9950,9950,9950,0
|
|
20230727,175300,431142290,9950,9950,9950,9950,0
|
|
20230727,175200,431142290,9950,9950,9950,9950,0
|
|
20230727,175100,431142290,9950,9950,9950,9950,0
|
|
20230727,175000,431142290,9950,9950,9950,9950,0
|
|
20230727,174900,431142290,9950,9950,9950,9950,0
|
|
20230727,174800,431142290,9950,9950,9950,9950,0
|
|
20230727,174700,431142290,9950,9950,9950,9950,0
|
|
20230727,174600,431142290,9950,9950,9950,9950,1332
|
|
20230727,174500,431142290,9950,9950,9950,9950,0
|
|
20230727,174400,431142290,9950,9950,9950,9950,0
|
|
20230727,174300,431142290,9950,9950,9950,9950,0
|
|
20230727,174200,431142290,9950,9950,9950,9950,0
|
|
20230727,174100,431142290,9950,9950,9950,9950,0
|
|
20230727,174000,431142290,9950,9950,9950,9950,0
|
|
20230727,173900,431142290,9950,9950,9950,9950,0
|
|
20230727,173800,431142290,9950,9950,9950,9950,0
|
|
20230727,173700,431142290,9950,9950,9950,9950,0
|
|
20230727,173600,431142290,9950,9950,9950,9950,0
|
|
20230727,173500,431142290,9950,9950,9950,9950,0
|
|
20230727,173400,431142290,9950,9950,9950,9950,0
|
|
20230727,173300,431142290,9950,9950,9950,9950,0
|
|
20230727,173200,431142290,9950,9950,9950,9950,0
|
|
20230727,173100,431142290,9950,9950,9950,9950,0
|
|
20230727,173000,431142290,9950,9950,9950,9950,0
|
|
20230727,172900,431142290,9950,9950,9950,9950,0
|
|
20230727,172800,431142290,9950,9950,9950,9950,0
|
|
20230727,172700,431142290,9950,9950,9950,9950,0
|
|
20230727,172600,431142290,9950,9950,9950,9950,0
|
|
20230727,172500,431142290,9950,9950,9950,9950,0
|
|
20230727,172400,431142290,9950,9950,9950,9950,0
|
|
20230727,172300,431142290,9950,9950,9950,9950,0
|
|
20230727,172200,431142290,9950,9950,9950,9950,0
|
|
20230727,172100,431142290,9950,9950,9950,9950,0
|
|
20230727,172000,431142290,9950,9950,9950,9950,0
|
|
20230727,171900,431142290,9950,9950,9950,9950,0
|
|
20230727,171800,431142290,9950,9950,9950,9950,0
|
|
20230727,171700,431142290,9950,9950,9950,9950,0
|
|
20230727,171600,431142290,9950,9950,9950,9950,1332
|
|
20230727,171500,431142290,9950,9950,9950,9950,0
|
|
20230727,171400,431142290,9950,9950,9950,9950,0
|
|
20230727,171300,431142290,9950,9950,9950,9950,0
|
|
20230727,171200,431142290,9950,9950,9950,9950,0
|
|
20230727,171100,431142290,9950,9950,9950,9950,0
|
|
20230727,171000,431142290,9950,9950,9950,9950,0
|
|
20230727,170900,431142290,9950,9950,9950,9950,0
|
|
20230727,170800,431142290,9950,9950,9950,9950,0
|
|
20230727,170700,431142290,9950,9950,9950,9950,0
|
|
20230727,170600,431142290,9950,9950,9950,9950,0
|
|
20230727,170500,431142290,9950,9950,9950,9950,0
|
|
20230727,170400,431142290,9950,9950,9950,9950,0
|
|
20230727,170300,431142290,9950,9950,9950,9950,0
|
|
20230727,170200,431142290,9950,9950,9950,9950,0
|
|
20230727,170100,431142290,9950,9950,9950,9950,0
|
|
20230727,170000,431142290,9950,9950,9950,9950,0
|
|
20230727,165900,431142290,9950,9950,9950,9950,0
|
|
20230727,165800,431142290,9950,9950,9950,9950,0
|
|
20230727,165700,431142290,9950,9950,9950,9950,0
|
|
20230727,165600,431142290,9950,9950,9950,9950,0
|
|
20230727,165500,431142290,9950,9950,9950,9950,0
|
|
20230727,165400,431142290,9950,9950,9950,9950,0
|
|
20230727,165300,431142290,9950,9950,9950,9950,0
|
|
20230727,165200,431142290,9950,9950,9950,9950,0
|
|
20230727,165100,431142290,9950,9950,9950,9950,0
|
|
20230727,165000,431142290,9950,9950,9950,9950,0
|
|
20230727,164900,431142290,9950,9950,9950,9950,0
|
|
20230727,164800,431142290,9950,9950,9950,9950,0
|
|
20230727,164700,431142290,9950,9950,9950,9950,0
|
|
20230727,164600,431142290,9950,9950,9950,9950,1332
|
|
20230727,164500,431142290,9950,9950,9950,9950,0
|
|
20230727,164400,431142290,9950,9950,9950,9950,0
|
|
20230727,164300,431142290,9950,9950,9950,9950,0
|
|
20230727,164200,431142290,9950,9950,9950,9950,0
|
|
20230727,164100,431142290,9950,9950,9950,9950,0
|
|
20230727,164000,431142290,9950,9950,9950,9950,0
|
|
20230727,163900,431142290,9950,9950,9950,9950,0
|
|
20230727,163800,431142290,9950,9950,9950,9950,0
|
|
20230727,163700,431142290,9950,9950,9950,9950,0
|
|
20230727,163600,431142290,9950,9950,9950,9950,0
|
|
20230727,163500,431142290,9950,9950,9950,9950,0
|
|
20230727,163400,431142290,9950,9950,9950,9950,0
|
|
20230727,163300,431142290,9950,9950,9950,9950,0
|
|
20230727,163200,431142290,9950,9950,9950,9950,0
|
|
20230727,163100,431142290,9950,9950,9950,9950,0
|
|
20230727,163000,431142290,9950,9950,9950,9950,0
|
|
20230727,162900,431142290,9950,9950,9950,9950,0
|
|
20230727,162800,431142290,9950,9950,9950,9950,0
|
|
20230727,162700,431142290,9950,9950,9950,9950,0
|
|
20230727,162600,431142290,9950,9950,9950,9950,0
|
|
20230727,162500,431142290,9950,9950,9950,9950,0
|
|
20230727,162400,431142290,9950,9950,9950,9950,0
|
|
20230727,162300,431142290,9950,9950,9950,9950,0
|
|
20230727,162200,431142290,9950,9950,9950,9950,0
|
|
20230727,162100,431142290,9950,9950,9950,9950,0
|
|
20230727,162000,431142290,9950,9950,9950,9950,0
|
|
20230727,161900,431142290,9950,9950,9950,9950,0
|
|
20230727,161800,431142290,9950,9950,9950,9950,0
|
|
20230727,161700,431142290,9950,9950,9950,9950,0
|
|
20230727,161600,431142290,9950,9950,9950,9950,1332
|
|
20230727,161500,431142290,9950,9950,9950,9950,0
|
|
20230727,161400,431142290,9950,9950,9950,9950,0
|
|
20230727,161300,431142290,9950,9950,9950,9950,0
|
|
20230727,161200,431142290,9950,9950,9950,9950,0
|
|
20230727,161100,431142290,9950,9950,9950,9950,0
|
|
20230727,161000,431142290,9950,9950,9950,9950,0
|
|
20230727,160900,431142290,9950,9950,9950,9950,0
|
|
20230727,160800,431142290,9950,9950,9950,9950,0
|
|
20230727,160700,431142290,9950,9950,9950,9950,0
|
|
20230727,160600,431142290,9950,9950,9950,9950,0
|
|
20230727,160500,431142290,9950,9950,9950,9950,0
|
|
20230727,160400,431142290,9950,9950,9950,9950,0
|
|
20230727,160300,431142290,9950,9950,9950,9950,0
|
|
20230727,160200,431142290,9950,9950,9950,9950,0
|
|
20230727,160100,431142290,9950,9950,9950,9950,0
|
|
20230727,160000,431142290,9950,9950,9950,9950,0
|
|
20230727,155900,431142290,9950,9950,9950,9950,0
|
|
20230727,155800,431142290,9950,9950,9950,9950,0
|
|
20230727,155700,431142290,9950,9950,9950,9950,0
|
|
20230727,155600,431142290,9950,9950,9950,9950,0
|
|
20230727,155500,431142290,9950,9950,9950,9950,0
|
|
20230727,155400,431142290,9950,9950,9950,9950,0
|
|
20230727,155300,431142290,9950,9950,9950,9950,0
|
|
20230727,155200,431142290,9950,9950,9950,9950,0
|
|
20230727,155100,431142290,9950,9950,9950,9950,0
|
|
20230727,155000,431142290,9950,9950,9950,9950,0
|
|
20230727,154900,431142290,9950,9950,9950,9950,0
|
|
20230727,154800,431142290,9950,9950,9950,9950,0
|
|
20230727,154700,431142290,9950,9950,9950,9950,0
|
|
20230727,154600,431142290,9950,9950,9950,9950,1332
|
|
20230727,154500,431142290,9950,9950,9950,9950,0
|
|
20230727,154400,431142290,9950,9950,9950,9950,0
|
|
20230727,154300,431142290,9950,9950,9950,9950,0
|
|
20230727,154200,431142290,9950,9950,9950,9950,0
|
|
20230727,154100,431142290,9950,9950,9950,9950,0
|
|
20230727,154000,431142290,9950,9950,9950,9950,0
|
|
20230727,153900,431142290,9950,9950,9950,9950,0
|
|
20230727,153800,431142290,9950,9950,9950,9950,0
|
|
20230727,153700,431142290,9950,9950,9950,9950,0
|
|
20230727,153600,431142290,9950,9950,9950,9950,0
|
|
20230727,153500,431142290,9950,9950,9950,9950,0
|
|
20230727,153400,431142290,9950,9950,9950,9950,0
|
|
20230727,153300,431142290,9950,9950,9950,9950,0
|
|
20230727,153200,431142290,9950,9950,9950,9950,0
|
|
20230727,153100,431142290,9950,9950,9950,9950,0
|
|
20230727,153000,431142290,9950,9950,9950,9950,1332
|
|
20230727,152900,417888890,9990,9990,9990,9990,0
|
|
20230727,152800,417888890,9990,9990,9990,9990,0
|
|
20230727,152700,417888890,9990,9990,9990,9990,0
|
|
20230727,152600,417888890,9990,9990,9990,9990,0
|
|
20230727,152500,417888890,9990,9990,9990,9990,0
|
|
20230727,152400,417888890,9990,9990,9990,9990,0
|
|
20230727,152300,417888890,9990,9990,9990,9990,0
|
|
20230727,152200,417888890,9990,9990,9990,9990,0
|
|
20230727,152100,417888890,9990,9990,9990,9990,0
|
|
20230727,152000,417888890,9990,9990,9990,9990,0
|
|
20230727,151900,417888890,9990,9990,9990,9990,11
|
|
20230727,151800,417779000,9990,9990,9990,9990,9
|
|
20230727,151700,417689090,9970,9970,9970,9970,126
|
|
20230727,151600,416432870,9980,9980,9980,9980,74
|
|
20230727,151500,415694350,9990,9990,9990,9990,0
|
|
20230727,151400,415694350,9990,9990,9990,9990,50
|
|
20230727,151300,415194850,9980,9980,9980,9980,70
|
|
20230727,151200,414496250,9960,9960,9960,9960,0
|
|
20230727,151100,414496250,9960,9960,9960,9960,40
|
|
20230727,151000,414097850,9980,9980,9980,9980,0
|
|
20230727,150900,414097850,9980,9980,9980,9980,35
|
|
20230727,150800,413748550,9990,9990,9990,9990,0
|
|
20230727,150700,413748550,9990,9990,9990,9990,1
|
|
20230727,150600,413738560,9960,9980,9980,9960,220
|
|
20230727,150500,411546060,9990,10000,10000,9990,171
|
|
20230727,150400,409836630,10010,10000,10010,10000,14
|
|
20230727,150300,409696590,10000,10000,10000,10000,174
|
|
20230727,150200,407956590,10000,10000,10010,10000,100
|
|
20230727,150100,406956390,10000,10000,10000,10000,180
|
|
20230727,150000,405156390,10010,10010,10010,10010,1
|
|
20230727,145900,405146380,10000,10000,10000,10000,215
|
|
20230727,145800,402996380,10000,10000,10000,10000,108
|
|
20230727,145700,401916380,10010,10010,10010,10000,258
|
|
20230727,145600,399335800,10000,10000,10000,10000,0
|
|
20230727,145500,399335800,10000,10000,10000,10000,0
|
|
20230727,145400,399335800,10000,10000,10000,10000,0
|
|
20230727,145300,399335800,10000,10010,10010,10000,48
|
|
20230727,145200,398855330,10020,10020,10020,10020,0
|
|
20230727,145100,398855330,10020,10020,10020,10020,0
|
|
20230727,145000,398855330,10020,10020,10020,10020,10
|
|
20230727,144900,398755130,10010,10010,10010,10010,10
|
|
20230727,144800,398655030,10000,10000,10000,10000,0
|
|
20230727,144700,398655030,10000,10000,10000,10000,0
|
|
20230727,144600,398655030,10000,10000,10000,10000,63
|
|
20230727,144500,398025030,10000,10000,10000,10000,338
|
|
20230727,144400,394645030,10020,10020,10020,10020,0
|
|
20230727,144300,394645030,10020,10020,10020,10020,0
|
|
20230727,144200,394645030,10020,10020,10020,10020,85
|
|
20230727,144100,393793330,10030,10030,10030,10030,116
|
|
20230727,144000,392629850,10030,10030,10030,10030,1
|
|
20230727,143900,392619820,10040,10040,10040,10040,0
|
|
20230727,143800,392619820,10040,10040,10040,10040,0
|
|
20230727,143700,392619820,10040,10040,10040,10040,0
|
|
20230727,143600,392619820,10040,10040,10040,10040,0
|
|
20230727,143500,392619820,10040,10040,10040,10040,0
|
|
20230727,143400,392619820,10040,10040,10040,10030,146
|
|
20230727,143300,391154770,10040,10040,10040,10040,0
|
|
20230727,143200,391154770,10040,10040,10040,10040,0
|
|
20230727,143100,391154770,10040,10040,10040,10040,50
|
|
20230727,143000,390652770,10040,10040,10040,10040,0
|
|
20230727,142900,390652770,10040,10030,10040,10030,4
|
|
20230727,142800,390612630,10030,10030,10030,10030,0
|
|
20230727,142700,390612630,10030,10030,10030,10030,58
|
|
20230727,142600,390030890,10030,10030,10030,10030,0
|
|
20230727,142500,390030890,10030,10030,10030,10030,9
|
|
20230727,142400,389940620,10020,10020,10020,10020,16
|
|
20230727,142300,389780300,10020,10020,10020,10020,88
|
|
20230727,142200,388898540,10020,10020,10020,10020,0
|
|
20230727,142100,388898540,10020,10020,10020,10020,10
|
|
20230727,142000,388798340,10030,10030,10030,10030,0
|
|
20230727,141900,388798340,10030,10030,10030,10030,0
|
|
20230727,141800,388798340,10030,10030,10030,10030,0
|
|
20230727,141700,388798340,10030,10030,10030,10030,0
|
|
20230727,141600,388798340,10030,10030,10030,10030,0
|
|
20230727,141500,388798340,10030,10000,10030,10000,102
|
|
20230727,141400,387778280,10000,10000,10000,10000,0
|
|
20230727,141300,387778280,10000,10000,10000,10000,2
|
|
20230727,141200,387758280,10000,10000,10000,10000,0
|
|
20230727,141100,387758280,10000,10020,10020,10000,24
|
|
20230727,141000,387517840,10030,10030,10030,10030,0
|
|
20230727,140900,387517840,10030,10020,10030,10020,200
|
|
20230727,140800,385512270,10020,10020,10020,10020,0
|
|
20230727,140700,385512270,10020,10020,10020,10020,300
|
|
20230727,140600,382506270,10020,10020,10020,10020,35
|
|
20230727,140500,382155570,10020,10020,10020,10020,124
|
|
20230727,140400,380913090,10020,10020,10020,10020,0
|
|
20230727,140300,380913090,10020,10020,10020,10020,1
|
|
20230727,140200,380903070,9990,9990,9990,9990,88
|
|
20230727,140100,380023950,9990,9990,9990,9990,12
|
|
20230727,140000,379904070,9990,9990,9990,9990,99
|
|
20230727,135900,378915060,9980,9980,9980,9980,0
|
|
20230727,135800,378915060,9980,9990,9990,9980,241
|
|
20230727,135700,376509870,9980,9980,9980,9980,179
|
|
20230727,135600,374723450,9980,9980,9980,9980,26
|
|
20230727,135500,374463970,9970,9970,9970,9970,0
|
|
20230727,135400,374463970,9970,9970,9970,9970,0
|
|
20230727,135300,374463970,9970,9970,9970,9970,0
|
|
20230727,135200,374463970,9970,9960,9970,9960,183
|
|
20230727,135100,372639500,9960,9960,9960,9960,0
|
|
20230727,135000,372639500,9960,9960,9960,9960,30
|
|
20230727,134900,372340700,9960,9960,9960,9960,100
|
|
20230727,134800,371344700,9970,9970,9970,9970,0
|
|
20230727,134700,371344700,9970,9970,9970,9970,0
|
|
20230727,134600,371344700,9970,9970,9970,9970,11
|
|
20230727,134500,371235030,9970,9970,9970,9970,10
|
|
20230727,134400,371135330,9970,9970,9970,9970,0
|
|
20230727,134300,371135330,9970,9970,9970,9970,0
|
|
20230727,134200,371135330,9970,9970,9970,9970,100
|
|
20230727,134100,370138330,9930,9930,9930,9930,10
|
|
20230727,134000,370039030,9950,9950,9950,9950,0
|
|
20230727,133900,370039030,9950,9950,9950,9950,0
|
|
20230727,133800,370039030,9950,9960,9960,9950,210
|
|
20230727,133700,367949470,9960,9960,9960,9960,0
|
|
20230727,133600,367949470,9960,9960,9960,9960,0
|
|
20230727,133500,367949470,9960,9970,9980,9960,396
|
|
20230727,133400,363998380,9970,9960,9970,9960,118
|
|
20230727,133300,362823070,9940,9940,9940,9940,0
|
|
20230727,133200,362823070,9940,9940,9940,9940,0
|
|
20230727,133100,362823070,9940,9940,9940,9940,241
|
|
20230727,133000,360427530,9920,9920,9920,9920,0
|
|
20230727,132900,360427530,9920,9930,9930,9920,121
|
|
20230727,132800,359226250,9930,9930,9930,9930,0
|
|
20230727,132700,359226250,9930,9930,9930,9930,0
|
|
20230727,132600,359226250,9930,9950,9950,9930,435
|
|
20230727,132500,354902810,9950,9950,9950,9950,0
|
|
20230727,132400,354902810,9950,9950,9950,9950,0
|
|
20230727,132300,354902810,9950,9950,9950,9950,0
|
|
20230727,132200,354902810,9950,9950,9950,9950,351
|
|
20230727,132100,351410360,9960,9960,9960,9960,21
|
|
20230727,132000,351201200,9960,9960,9960,9960,0
|
|
20230727,131900,351201200,9960,9960,9960,9960,0
|
|
20230727,131800,351201200,9960,9960,9960,9960,64
|
|
20230727,131700,350563760,9960,9960,9960,9960,7
|
|
20230727,131600,350494040,9960,9960,9960,9960,0
|
|
20230727,131500,350494040,9960,9960,9960,9960,0
|
|
20230727,131400,350494040,9960,9960,9960,9960,74
|
|
20230727,131300,349757000,9960,9960,9960,9960,71
|
|
20230727,131200,349049840,9960,9980,9980,9960,50
|
|
20230727,131100,348551820,9960,9960,9960,9960,0
|
|
20230727,131000,348551820,9960,9960,9960,9960,50
|
|
20230727,130900,348053820,9960,9960,9960,9960,0
|
|
20230727,130800,348053820,9960,9960,9960,9960,0
|
|
20230727,130700,348053820,9960,9970,9980,9960,205
|
|
20230727,130600,346010000,9990,9990,9990,9990,0
|
|
20230727,130500,346010000,9990,9990,9990,9990,103
|
|
20230727,130400,344981030,9990,9990,9990,9990,10
|
|
20230727,130300,344881130,10000,10000,10000,10000,4
|
|
20230727,130200,344841130,10000,10000,10000,9990,36
|
|
20230727,130100,344481230,10000,10000,10000,10000,5
|
|
20230727,130000,344431230,10020,10020,10020,10020,2
|
|
20230727,125900,344411190,9990,9990,9990,9990,0
|
|
20230727,125800,344411190,9990,9990,9990,9990,0
|
|
20230727,125700,344411190,9990,9990,9990,9990,0
|
|
20230727,125600,344411190,9990,9990,9990,9990,0
|
|
20230727,125500,344411190,9990,9990,9990,9990,0
|
|
20230727,125400,344411190,9990,10000,10000,9990,59
|
|
20230727,125300,343821550,10030,10030,10030,10030,100
|
|
20230727,125200,342818550,10030,10030,10030,10030,0
|
|
20230727,125100,342818550,10030,10030,10030,10030,1
|
|
20230727,125000,342808520,10040,10040,10040,10040,236
|
|
20230727,124900,340439080,10040,10040,10040,10040,0
|
|
20230727,124800,340439080,10040,10040,10040,10040,0
|
|
20230727,124700,340439080,10040,10040,10040,10040,1
|
|
20230727,124600,340429040,10000,10030,10050,10000,12
|
|
20230727,124500,340308610,10050,10050,10050,10050,0
|
|
20230727,124400,340308610,10050,10050,10050,10050,0
|
|
20230727,124300,340308610,10050,10050,10050,10050,0
|
|
20230727,124200,340308610,10050,10050,10050,10050,0
|
|
20230727,124100,340308610,10050,10050,10050,10050,0
|
|
20230727,124000,340308610,10050,10050,10050,10050,0
|
|
20230727,123900,340308610,10050,10050,10050,10050,0
|
|
20230727,123800,340308610,10050,10050,10050,10050,0
|
|
20230727,123700,340308610,10050,10050,10050,10050,0
|
|
20230727,123600,340308610,10050,10050,10050,10050,5
|
|
20230727,123500,340258360,10050,10040,10050,10040,6
|
|
20230727,123400,340198100,10040,10040,10040,10040,0
|
|
20230727,123300,340198100,10040,10040,10040,10040,40
|
|
20230727,123200,339796500,10040,10030,10040,10030,93
|
|
20230727,123100,338863700,10030,10030,10030,10030,8
|
|
20230727,123000,338783460,10040,10030,10040,10030,38
|
|
20230727,122900,338402000,10020,9980,10020,9980,53
|
|
20230727,122800,337871290,9950,9970,9970,9950,165
|
|
20230727,122700,336227520,9980,9980,9980,9980,100
|
|
20230727,122600,335229520,9980,9940,9980,9930,251
|
|
20230727,122500,332736980,9950,9950,9950,9950,0
|
|
20230727,122400,332736980,9950,9950,9950,9950,0
|
|
20230727,122300,332736980,9950,9940,9950,9940,175
|
|
20230727,122200,330996500,9920,9920,9920,9920,0
|
|
20230727,122100,330996500,9920,9920,9920,9920,13
|
|
20230727,122000,330867540,9880,9880,9880,9880,1001
|
|
20230727,121900,320977660,9880,9930,9930,9880,421
|
|
20230727,121800,316809920,9940,9960,9960,9940,194
|
|
20230727,121700,314879380,9980,9980,9980,9980,1
|
|
20230727,121600,314869400,9980,9990,9990,9980,64
|
|
20230727,121500,314230160,9970,10000,10000,9970,1306
|
|
20230727,121400,301177000,10010,10010,10010,10010,5
|
|
20230727,121300,301126950,10010,10010,10010,10010,0
|
|
20230727,121200,301126950,10010,10010,10010,10010,0
|
|
20230727,121100,301126950,10010,10010,10010,10010,6
|
|
20230727,121000,301066890,10010,10010,10010,10010,4
|
|
20230727,120900,301026850,10010,10010,10010,10010,0
|
|
20230727,120800,301026850,10010,10010,10010,10010,213
|
|
20230727,120700,298894720,10020,10020,10020,10020,103
|
|
20230727,120600,297862660,10020,10020,10020,10020,1
|
|
20230727,120500,297852640,10020,10020,10020,10020,1
|
|
20230727,120400,297842620,10020,10020,10020,10020,0
|
|
20230727,120300,297842620,10020,10020,10020,10010,91
|
|
20230727,120200,296930830,10020,10020,10020,10020,0
|
|
20230727,120100,296930830,10020,10040,10040,10020,11
|
|
20230727,120000,296820490,10040,10030,10040,10020,9
|
|
20230727,115900,296730180,10030,10030,10030,10030,387
|
|
20230727,115800,292848570,10030,10040,10040,10030,141
|
|
20230727,115700,291434200,10050,10050,10050,10050,0
|
|
20230727,115600,291434200,10050,10050,10050,10050,17
|
|
20230727,115500,291263350,10060,10060,10060,10060,0
|
|
20230727,115400,291263350,10060,10060,10060,10060,0
|
|
20230727,115300,291263350,10060,10070,10070,10060,11
|
|
20230727,115200,291152590,10070,10070,10070,10070,0
|
|
20230727,115100,291152590,10070,10070,10070,10070,10
|
|
20230727,115000,291051890,10070,10070,10070,10070,20
|
|
20230727,114900,290850490,10070,10070,10070,10070,10
|
|
20230727,114800,290749790,10070,10070,10070,10070,10
|
|
20230727,114700,290649090,10060,10060,10060,10060,0
|
|
20230727,114600,290649090,10060,10060,10060,10060,1
|
|
20230727,114500,290639030,10060,10050,10060,10050,18
|
|
20230727,114400,290457990,10070,10070,10070,10070,10
|
|
20230727,114300,290357290,10070,10070,10070,10070,16
|
|
20230727,114200,290196170,10070,10070,10070,10070,10
|
|
20230727,114100,290095470,10060,10060,10060,10060,40
|
|
20230727,114000,289693070,10070,10080,10080,10070,11
|
|
20230727,113900,289582290,10080,10080,10080,10080,10
|
|
20230727,113800,289481490,10080,10080,10080,10080,10
|
|
20230727,113700,289380690,10080,10080,10080,10080,10
|
|
20230727,113600,289279890,10080,10080,10080,10080,0
|
|
20230727,113500,289279890,10080,10080,10080,10080,10
|
|
20230727,113400,289179090,10080,10080,10080,10080,10
|
|
20230727,113300,289078290,10080,10090,10090,10080,12
|
|
20230727,113200,288957230,10090,10090,10090,10090,10
|
|
20230727,113100,288856330,10090,10090,10090,10090,10
|
|
20230727,113000,288755430,10090,10090,10090,10090,0
|
|
20230727,112900,288755430,10090,10090,10090,10090,10
|
|
20230727,112800,288654530,10080,10060,10090,10060,211
|
|
20230727,112700,286526980,10070,10080,10080,10070,76
|
|
20230727,112600,285761560,10080,10070,10080,10070,220
|
|
20230727,112500,283544060,10080,10080,10080,10080,10
|
|
20230727,112400,283443260,10090,10090,10090,10090,0
|
|
20230727,112300,283443260,10090,10090,10090,10090,10
|
|
20230727,112200,283342360,10090,10090,10090,10090,15
|
|
20230727,112100,283191010,10090,10090,10090,10090,10
|
|
20230727,112000,283090110,10070,10090,10090,10070,14
|
|
20230727,111900,282948930,10090,10090,10090,10090,0
|
|
20230727,111800,282948930,10090,10080,10090,10080,12
|
|
20230727,111700,282827870,10090,10070,10090,10070,11
|
|
20230727,111600,282716900,10070,10090,10090,10070,11
|
|
20230727,111500,282605930,10090,10090,10090,10090,13
|
|
20230727,111400,282474760,10090,10090,10090,10090,10
|
|
20230727,111300,282373860,10070,10070,10070,10070,4
|
|
20230727,111200,282333580,10090,10090,10090,10090,11
|
|
20230727,111100,282222590,10090,10090,10090,10090,10
|
|
20230727,111000,282121690,10090,10090,10090,10090,10
|
|
20230727,110900,282020790,10070,10070,10090,10070,207
|
|
20230727,110800,279932530,10030,10070,10070,10030,48
|
|
20230727,110700,279450510,10080,10080,10080,10080,10
|
|
20230727,110600,279349710,10080,10080,10080,10080,21
|
|
20230727,110500,279138030,10090,10080,10090,10080,20
|
|
20230727,110400,278936330,10090,10090,10090,10090,10
|
|
20230727,110300,278835430,10090,10100,10100,10090,12
|
|
20230727,110200,278714250,10100,10100,10100,10100,354
|
|
20230727,110100,275138850,10110,10120,10120,10110,111
|
|
20230727,110000,274015730,10120,10090,10120,10090,197
|
|
20230727,105900,272026100,10080,10090,10090,10080,358
|
|
20230727,105800,268417280,10090,10090,10100,10090,496
|
|
20230727,105700,263411430,10090,10070,10090,10070,304
|
|
20230727,105600,260347100,10060,10050,10060,10050,265
|
|
20230727,105500,257683730,10050,10050,10050,10050,100
|
|
20230727,105400,256678730,10060,10070,10070,10060,71
|
|
20230727,105300,255963880,10070,10030,10070,10030,481
|
|
20230727,105200,251133990,10030,10050,10050,10030,111
|
|
20230727,105100,250018600,10050,10050,10050,10050,10
|
|
20230727,105000,249918100,10050,10050,10050,10050,26
|
|
20230727,104900,249656800,10050,10060,10060,10050,2995
|
|
20230727,104800,219557020,10070,10090,10090,10070,43
|
|
20230727,104700,219123610,10090,10070,10090,10070,141
|
|
20230727,104600,217702940,10070,10070,10070,10070,0
|
|
20230727,104500,217702940,10070,10070,10070,10070,3
|
|
20230727,104400,217672730,10070,10070,10070,10070,0
|
|
20230727,104300,217672730,10070,10050,10070,10050,202
|
|
20230727,104200,215638990,10020,10020,10020,10020,0
|
|
20230727,104100,215638990,10020,10020,10020,10020,0
|
|
20230727,104000,215638990,10020,10030,10030,10020,226
|
|
20230727,103900,213372410,10020,10020,10020,10020,0
|
|
20230727,103800,213372410,10020,10020,10020,10020,0
|
|
20230727,103700,213372410,10020,10020,10020,10020,1
|
|
20230727,103600,213362390,10020,10020,10020,10020,3
|
|
20230727,103500,213332330,10050,10050,10050,10050,141
|
|
20230727,103400,211915280,10070,10070,10070,10070,99
|
|
20230727,103300,210918350,10070,10070,10070,10070,1
|
|
20230727,103200,210908280,10070,10070,10070,10070,754
|
|
20230727,103100,203315500,10070,10070,10090,10070,444
|
|
20230727,103000,198842210,10060,10050,10060,10050,409
|
|
20230727,102900,194728370,10040,10020,10040,10020,62
|
|
20230727,102800,194106030,10020,10020,10020,10020,1
|
|
20230727,102700,194096010,10020,10020,10020,10020,40
|
|
20230727,102600,193695210,10010,10010,10010,10010,0
|
|
20230727,102500,193695210,10010,10010,10010,10010,0
|
|
20230727,102400,193695210,10010,10010,10010,10010,0
|
|
20230727,102300,193695210,10010,10010,10010,10010,0
|
|
20230727,102200,193695210,10010,10020,10020,10010,43
|
|
20230727,102100,193264460,10040,10040,10040,10040,50
|
|
20230727,102000,192762460,10030,10030,10030,10030,17
|
|
20230727,101900,192591950,10030,10030,10030,10030,0
|
|
20230727,101800,192591950,10030,10030,10030,10030,2
|
|
20230727,101700,192571890,10030,10030,10030,10030,111
|
|
20230727,101600,191458560,10030,10050,10050,10030,149
|
|
20230727,101500,189961640,10060,10080,10080,10060,11
|
|
20230727,101400,189850910,10060,10060,10060,10060,5
|
|
20230727,101300,189800610,10060,10070,10080,10060,27
|
|
20230727,101200,189528800,10050,10030,10050,10030,274
|
|
20230727,101100,186777690,10030,10020,10030,10020,56
|
|
20230727,101000,186216340,10010,9990,10010,9990,48
|
|
20230727,100900,185736260,9990,9990,9990,9990,0
|
|
20230727,100800,185736260,9990,10010,10010,9990,112
|
|
20230727,100700,184617240,9990,9990,9990,9990,2
|
|
20230727,100600,184597260,9990,9990,9990,9990,18
|
|
20230727,100500,184417440,9990,9990,9990,9990,0
|
|
20230727,100400,184417440,9990,10010,10010,9980,189
|
|
20230727,100300,182528070,10010,10040,10040,10010,26
|
|
20230727,100200,182267660,10050,10060,10070,10050,261
|
|
20230727,100100,179641900,10050,10020,10050,10020,978
|
|
20230727,100000,169827060,10020,9990,10020,9990,196
|
|
20230727,095900,167867440,9980,9950,9980,9950,560
|
|
20230727,095800,162282440,9950,9950,9950,9950,20
|
|
20230727,095700,162083440,9950,9940,9950,9940,402
|
|
20230727,095600,158084520,9940,9910,9940,9910,66
|
|
20230727,095500,157429760,9900,9890,9900,9890,529
|
|
20230727,095400,152194560,9890,9870,9890,9870,449
|
|
20230727,095300,147762430,9840,9840,9840,9840,998
|
|
20230727,095200,137942110,9840,9840,9840,9840,0
|
|
20230727,095100,137942110,9840,9840,9840,9840,24
|
|
20230727,095000,137705950,9900,9900,9900,9900,0
|
|
20230727,094900,137705950,9900,9900,9900,9830,668
|
|
20230727,094800,131122840,9900,9900,9900,9900,45
|
|
20230727,094700,130677340,9900,9900,9900,9900,0
|
|
20230727,094600,130677340,9900,9890,9900,9890,52
|
|
20230727,094500,130162830,9860,9860,9860,9860,0
|
|
20230727,094400,130162830,9860,9860,9860,9860,0
|
|
20230727,094300,130162830,9860,9860,9860,9860,0
|
|
20230727,094200,130162830,9860,9860,9860,9860,0
|
|
20230727,094100,130162830,9860,9880,9880,9860,381
|
|
20230727,094000,126399490,9880,9880,9880,9880,0
|
|
20230727,093900,126399490,9880,9890,9890,9880,2
|
|
20230727,093800,126379720,9890,9860,9890,9850,744
|
|
20230727,093700,119031040,9850,9850,9850,9850,865
|
|
20230727,093600,110510790,9850,9850,9850,9850,1
|
|
20230727,093500,110500940,9850,9850,9850,9850,30
|
|
20230727,093400,110205440,9850,9850,9850,9850,0
|
|
20230727,093300,110205440,9850,9840,9850,9820,971
|
|
20230727,093200,100661770,9830,9830,9830,9830,0
|
|
20230727,093100,100661770,9830,9830,9830,9830,11
|
|
20230727,093000,100553640,9810,9800,9870,9800,284
|
|
20230727,092900,97757050,9800,9810,9820,9800,251
|
|
20230727,092800,95295170,9810,9810,9810,9810,23
|
|
20230727,092700,95069540,9800,9810,9810,9800,20
|
|
20230727,092600,94873530,9810,9800,9810,9800,42
|
|
20230727,092500,94461520,9810,9810,9810,9810,0
|
|
20230727,092400,94461520,9810,9810,9810,9810,50
|
|
20230727,092300,93971020,9800,9800,9800,9800,389
|
|
20230727,092200,90158820,9800,9800,9800,9800,11
|
|
20230727,092100,90051020,9790,9780,9790,9780,194
|
|
20230727,092000,88152100,9770,9770,9770,9770,301
|
|
20230727,091900,85211330,9770,9750,9770,9750,431
|
|
20230727,091800,81006900,9700,9680,9700,9680,2018
|
|
20230727,091700,61432990,9690,9680,9690,9680,443
|
|
20230727,091600,57141440,9660,9660,9660,9660,2
|
|
20230727,091500,57122120,9660,9660,9660,9660,2
|
|
20230727,091400,57102800,9660,9680,9680,9660,76
|
|
20230727,091300,56367930,9680,9690,9690,9680,13
|
|
20230727,091200,56241990,9680,9700,9700,9680,374
|
|
20230727,091100,52618400,9700,9700,9700,9700,492
|
|
20230727,091000,47846000,9700,9750,9750,9700,899
|
|
20230727,090900,39116990,9740,9760,9760,9740,62
|
|
20230727,090800,38512070,9730,9760,9760,9730,1185
|
|
20230727,090700,26959380,9750,9740,9750,9740,148
|
|
20230727,090600,25517220,9740,9730,9740,9730,50
|
|
20230727,090500,25030710,9730,9700,9730,9700,353
|
|
20230727,090400,21597110,9700,9650,9700,9650,1312
|
|
20230727,090300,8876080,9640,9610,9640,9610,179
|
|
20230727,090200,7152810,9610,9590,9620,9590,345
|
|
20230727,090100,3839000,9590,9550,9590,9550,88
|
|
20230727,090000,2996830,9540,9550,9550,9530,314
|