579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183600,251111320,10030,10030,10030,10030,178
|
|
20230727,183500,251111320,10030,10030,10030,10030,0
|
|
20230727,183400,251111320,10030,10030,10030,10030,0
|
|
20230727,183300,251111320,10030,10030,10030,10030,0
|
|
20230727,183200,251111320,10030,10030,10030,10030,0
|
|
20230727,183100,251111320,10030,10030,10030,10030,0
|
|
20230727,183000,251111320,10030,10030,10030,10030,0
|
|
20230727,182900,251111320,10030,10030,10030,10030,0
|
|
20230727,182800,251111320,10030,10030,10030,10030,0
|
|
20230727,182700,251111320,10030,10030,10030,10030,0
|
|
20230727,182600,251111320,10030,10030,10030,10030,0
|
|
20230727,182500,251111320,10030,10030,10030,10030,0
|
|
20230727,182400,251111320,10030,10030,10030,10030,0
|
|
20230727,182300,251111320,10030,10030,10030,10030,0
|
|
20230727,182200,251111320,10030,10030,10030,10030,0
|
|
20230727,182100,251111320,10030,10030,10030,10030,0
|
|
20230727,182000,251111320,10030,10030,10030,10030,0
|
|
20230727,181900,251111320,10030,10030,10030,10030,0
|
|
20230727,181800,251111320,10030,10030,10030,10030,0
|
|
20230727,181700,251111320,10030,10030,10030,10030,0
|
|
20230727,181600,251111320,10030,10030,10030,10030,0
|
|
20230727,181500,251111320,10030,10030,10030,10030,0
|
|
20230727,181400,251111320,10030,10030,10030,10030,0
|
|
20230727,181300,251111320,10030,10030,10030,10030,0
|
|
20230727,181200,251111320,10030,10030,10030,10030,0
|
|
20230727,181100,251111320,10030,10030,10030,10030,0
|
|
20230727,181000,251111320,10030,10030,10030,10030,0
|
|
20230727,180900,251111320,10030,10030,10030,10030,0
|
|
20230727,180800,251111320,10030,10030,10030,10030,0
|
|
20230727,180700,251111320,10030,10030,10030,10030,0
|
|
20230727,180600,251111320,10030,10030,10030,10030,178
|
|
20230727,180500,251111320,10030,10030,10030,10030,0
|
|
20230727,180400,251111320,10030,10030,10030,10030,0
|
|
20230727,180300,251111320,10030,10030,10030,10030,0
|
|
20230727,180200,251111320,10030,10030,10030,10030,0
|
|
20230727,180100,251111320,10030,10030,10030,10030,0
|
|
20230727,180000,251111320,10030,10030,10030,10030,0
|
|
20230727,175900,251111320,10030,10030,10030,10030,0
|
|
20230727,175800,251111320,10030,10030,10030,10030,0
|
|
20230727,175700,251111320,10030,10030,10030,10030,0
|
|
20230727,175600,251111320,10030,10030,10030,10030,0
|
|
20230727,175500,251111320,10030,10030,10030,10030,0
|
|
20230727,175400,251111320,10030,10030,10030,10030,0
|
|
20230727,175300,251111320,10030,10030,10030,10030,0
|
|
20230727,175200,251111320,10030,10030,10030,10030,0
|
|
20230727,175100,251111320,10030,10030,10030,10030,0
|
|
20230727,175000,251111320,10030,10030,10030,10030,0
|
|
20230727,174900,251111320,10030,10030,10030,10030,0
|
|
20230727,174800,251111320,10030,10030,10030,10030,0
|
|
20230727,174700,251111320,10030,10030,10030,10030,0
|
|
20230727,174600,251111320,10030,10030,10030,10030,0
|
|
20230727,174500,251111320,10030,10030,10030,10030,0
|
|
20230727,174400,251111320,10030,10030,10030,10030,0
|
|
20230727,174300,251111320,10030,10030,10030,10030,0
|
|
20230727,174200,251111320,10030,10030,10030,10030,0
|
|
20230727,174100,251111320,10030,10030,10030,10030,0
|
|
20230727,174000,251111320,10030,10030,10030,10030,0
|
|
20230727,173900,251111320,10030,10030,10030,10030,0
|
|
20230727,173800,251111320,10030,10030,10030,10030,0
|
|
20230727,173700,251111320,10030,10030,10030,10030,0
|
|
20230727,173600,251111320,10030,10030,10030,10030,178
|
|
20230727,173500,251111320,10030,10030,10030,10030,0
|
|
20230727,173400,251111320,10030,10030,10030,10030,0
|
|
20230727,173300,251111320,10030,10030,10030,10030,0
|
|
20230727,173200,251111320,10030,10030,10030,10030,0
|
|
20230727,173100,251111320,10030,10030,10030,10030,0
|
|
20230727,173000,251111320,10030,10030,10030,10030,0
|
|
20230727,172900,251111320,10030,10030,10030,10030,0
|
|
20230727,172800,251111320,10030,10030,10030,10030,0
|
|
20230727,172700,251111320,10030,10030,10030,10030,0
|
|
20230727,172600,251111320,10030,10030,10030,10030,0
|
|
20230727,172500,251111320,10030,10030,10030,10030,0
|
|
20230727,172400,251111320,10030,10030,10030,10030,0
|
|
20230727,172300,251111320,10030,10030,10030,10030,0
|
|
20230727,172200,251111320,10030,10030,10030,10030,0
|
|
20230727,172100,251111320,10030,10030,10030,10030,0
|
|
20230727,172000,251111320,10030,10030,10030,10030,0
|
|
20230727,171900,251111320,10030,10030,10030,10030,0
|
|
20230727,171800,251111320,10030,10030,10030,10030,0
|
|
20230727,171700,251111320,10030,10030,10030,10030,0
|
|
20230727,171600,251111320,10030,10030,10030,10030,0
|
|
20230727,171500,251111320,10030,10030,10030,10030,0
|
|
20230727,171400,251111320,10030,10030,10030,10030,0
|
|
20230727,171300,251111320,10030,10030,10030,10030,0
|
|
20230727,171200,251111320,10030,10030,10030,10030,0
|
|
20230727,171100,251111320,10030,10030,10030,10030,0
|
|
20230727,171000,251111320,10030,10030,10030,10030,0
|
|
20230727,170900,251111320,10030,10030,10030,10030,0
|
|
20230727,170800,251111320,10030,10030,10030,10030,0
|
|
20230727,170700,251111320,10030,10030,10030,10030,0
|
|
20230727,170600,251111320,10030,10030,10030,10030,178
|
|
20230727,170500,251111320,10030,10030,10030,10030,0
|
|
20230727,170400,251111320,10030,10030,10030,10030,0
|
|
20230727,170300,251111320,10030,10030,10030,10030,0
|
|
20230727,170200,251111320,10030,10030,10030,10030,0
|
|
20230727,170100,251111320,10030,10030,10030,10030,0
|
|
20230727,170000,251111320,10030,10030,10030,10030,0
|
|
20230727,165900,251111320,10030,10030,10030,10030,0
|
|
20230727,165800,251111320,10030,10030,10030,10030,0
|
|
20230727,165700,251111320,10030,10030,10030,10030,0
|
|
20230727,165600,251111320,10030,10030,10030,10030,0
|
|
20230727,165500,251111320,10030,10030,10030,10030,0
|
|
20230727,165400,251111320,10030,10030,10030,10030,0
|
|
20230727,165300,251111320,10030,10030,10030,10030,0
|
|
20230727,165200,251111320,10030,10030,10030,10030,0
|
|
20230727,165100,251111320,10030,10030,10030,10030,0
|
|
20230727,165000,251111320,10030,10030,10030,10030,0
|
|
20230727,164900,251111320,10030,10030,10030,10030,0
|
|
20230727,164800,251111320,10030,10030,10030,10030,0
|
|
20230727,164700,251111320,10030,10030,10030,10030,0
|
|
20230727,164600,251111320,10030,10030,10030,10030,0
|
|
20230727,164500,251111320,10030,10030,10030,10030,0
|
|
20230727,164400,251111320,10030,10030,10030,10030,0
|
|
20230727,164300,251111320,10030,10030,10030,10030,0
|
|
20230727,164200,251111320,10030,10030,10030,10030,0
|
|
20230727,164100,251111320,10030,10030,10030,10030,0
|
|
20230727,164000,251111320,10030,10030,10030,10030,0
|
|
20230727,163900,251111320,10030,10030,10030,10030,0
|
|
20230727,163800,251111320,10030,10030,10030,10030,0
|
|
20230727,163700,251111320,10030,10030,10030,10030,0
|
|
20230727,163600,251111320,10030,10030,10030,10030,178
|
|
20230727,163500,251111320,10030,10030,10030,10030,0
|
|
20230727,163400,251111320,10030,10030,10030,10030,0
|
|
20230727,163300,251111320,10030,10030,10030,10030,0
|
|
20230727,163200,251111320,10030,10030,10030,10030,0
|
|
20230727,163100,251111320,10030,10030,10030,10030,0
|
|
20230727,163000,251111320,10030,10030,10030,10030,0
|
|
20230727,162900,251111320,10030,10030,10030,10030,0
|
|
20230727,162800,251111320,10030,10030,10030,10030,0
|
|
20230727,162700,251111320,10030,10030,10030,10030,0
|
|
20230727,162600,251111320,10030,10030,10030,10030,0
|
|
20230727,162500,251111320,10030,10030,10030,10030,0
|
|
20230727,162400,251111320,10030,10030,10030,10030,0
|
|
20230727,162300,251111320,10030,10030,10030,10030,0
|
|
20230727,162200,251111320,10030,10030,10030,10030,0
|
|
20230727,162100,251111320,10030,10030,10030,10030,0
|
|
20230727,162000,251111320,10030,10030,10030,10030,0
|
|
20230727,161900,251111320,10030,10030,10030,10030,0
|
|
20230727,161800,251111320,10030,10030,10030,10030,0
|
|
20230727,161700,251111320,10030,10030,10030,10030,0
|
|
20230727,161600,251111320,10030,10030,10030,10030,0
|
|
20230727,161500,251111320,10030,10030,10030,10030,0
|
|
20230727,161400,251111320,10030,10030,10030,10030,0
|
|
20230727,161300,251111320,10030,10030,10030,10030,0
|
|
20230727,161200,251111320,10030,10030,10030,10030,0
|
|
20230727,161100,251111320,10030,10030,10030,10030,0
|
|
20230727,161000,251111320,10030,10030,10030,10030,0
|
|
20230727,160900,251111320,10030,10030,10030,10030,0
|
|
20230727,160800,251111320,10030,10030,10030,10030,0
|
|
20230727,160700,251111320,10030,10030,10030,10030,0
|
|
20230727,160600,251111320,10030,10030,10030,10030,178
|
|
20230727,160500,251111320,10030,10030,10030,10030,0
|
|
20230727,160400,251111320,10030,10030,10030,10030,0
|
|
20230727,160300,251111320,10030,10030,10030,10030,0
|
|
20230727,160200,251111320,10030,10030,10030,10030,0
|
|
20230727,160100,251111320,10030,10030,10030,10030,0
|
|
20230727,160000,251111320,10030,10030,10030,10030,0
|
|
20230727,155900,251111320,10030,10030,10030,10030,0
|
|
20230727,155800,251111320,10030,10030,10030,10030,0
|
|
20230727,155700,251111320,10030,10030,10030,10030,0
|
|
20230727,155600,251111320,10030,10030,10030,10030,0
|
|
20230727,155500,251111320,10030,10030,10030,10030,0
|
|
20230727,155400,251111320,10030,10030,10030,10030,0
|
|
20230727,155300,251111320,10030,10030,10030,10030,0
|
|
20230727,155200,251111320,10030,10030,10030,10030,0
|
|
20230727,155100,251111320,10030,10030,10030,10030,0
|
|
20230727,155000,251111320,10030,10030,10030,10030,0
|
|
20230727,154900,251111320,10030,10030,10030,10030,0
|
|
20230727,154800,251111320,10030,10030,10030,10030,0
|
|
20230727,154700,251111320,10030,10030,10030,10030,0
|
|
20230727,154600,251111320,10030,10030,10030,10030,0
|
|
20230727,154500,251111320,10030,10030,10030,10030,0
|
|
20230727,154400,251111320,10030,10030,10030,10030,0
|
|
20230727,154300,251111320,10030,10030,10030,10030,0
|
|
20230727,154200,251111320,10030,10030,10030,10030,0
|
|
20230727,154100,251111320,10030,10030,10030,10030,0
|
|
20230727,154000,251111320,10030,10030,10030,10030,0
|
|
20230727,153900,251111320,10030,10030,10030,10030,0
|
|
20230727,153800,251111320,10030,10030,10030,10030,0
|
|
20230727,153700,251111320,10030,10030,10030,10030,0
|
|
20230727,153600,251111320,10030,10030,10030,10030,178
|
|
20230727,153500,251111320,10030,10030,10030,10030,0
|
|
20230727,153400,251111320,10030,10030,10030,10030,0
|
|
20230727,153300,251111320,10030,10030,10030,10030,0
|
|
20230727,153200,251111320,10030,10030,10030,10030,0
|
|
20230727,153100,251111320,10030,10030,10030,10030,0
|
|
20230727,153000,251111320,10030,10030,10030,10030,178
|
|
20230727,152900,249325980,9990,9990,9990,9990,0
|
|
20230727,152800,249325980,9990,9990,9990,9990,0
|
|
20230727,152700,249325980,9990,9990,9990,9990,0
|
|
20230727,152600,249325980,9990,9990,9990,9990,0
|
|
20230727,152500,249325980,9990,9990,9990,9990,0
|
|
20230727,152400,249325980,9990,9990,9990,9990,0
|
|
20230727,152300,249325980,9990,9990,9990,9990,0
|
|
20230727,152200,249325980,9990,9990,9990,9990,0
|
|
20230727,152100,249325980,9990,9990,9990,9990,0
|
|
20230727,152000,249325980,9990,9990,9990,9990,0
|
|
20230727,151900,249325980,9990,9990,9990,9990,5
|
|
20230727,151800,249276030,10040,10040,10040,10040,0
|
|
20230727,151700,249276030,10040,10040,10040,10040,0
|
|
20230727,151600,249276030,10040,9990,10040,9990,520
|
|
20230727,151500,244057750,10010,9990,10010,9990,1018
|
|
20230727,151400,233867910,10000,10000,10000,10000,0
|
|
20230727,151300,233867910,10000,10000,10000,9990,25
|
|
20230727,151200,233618060,10010,10020,10020,10010,1025
|
|
20230727,151100,223347580,10020,10030,10030,10020,75
|
|
20230727,151000,222595780,10020,10020,10020,10020,38
|
|
20230727,150900,222215020,10020,10020,10020,10020,116
|
|
20230727,150800,221052700,10020,10020,10030,10020,218
|
|
20230727,150700,218868310,10020,10020,10020,10020,19
|
|
20230727,150600,218677930,10020,10020,10020,10020,32
|
|
20230727,150500,218357290,10010,10010,10010,10010,15
|
|
20230727,150400,218207140,10010,10010,10010,10010,15
|
|
20230727,150300,218056990,10010,10010,10010,10010,15
|
|
20230727,150200,217906840,10010,10010,10010,10010,16
|
|
20230727,150100,217746680,10010,10010,10010,10010,15
|
|
20230727,150000,217596530,10010,10030,10030,10010,83
|
|
20230727,145900,216764340,10030,10000,10030,10000,145
|
|
20230727,145800,215310440,10000,10000,10000,10000,16
|
|
20230727,145700,215150440,10000,10000,10000,10000,141
|
|
20230727,145600,213740440,10030,10000,10030,10000,16
|
|
20230727,145500,213580410,10020,10020,10020,10020,9
|
|
20230727,145400,213490230,10000,10020,10020,10000,21
|
|
20230727,145300,213280130,10000,10000,10000,10000,15
|
|
20230727,145200,213130130,10000,10010,10010,10000,16
|
|
20230727,145100,212970120,9990,9990,9990,9990,16
|
|
20230727,145000,212810280,9990,9990,9990,9990,16
|
|
20230727,144900,212650440,10020,9990,10020,9990,18
|
|
20230727,144800,212470530,9990,9990,9990,9990,15
|
|
20230727,144700,212320680,10020,9990,10020,9990,16
|
|
20230727,144600,212160810,10030,9990,10030,9990,19
|
|
20230727,144500,211970880,9990,9990,9990,9990,15
|
|
20230727,144400,211821030,10040,9990,10040,9990,18
|
|
20230727,144300,211641060,10040,10040,10040,9990,23
|
|
20230727,144200,211410940,9990,9990,9990,9990,15
|
|
20230727,144100,211261090,10040,10010,10040,9980,1350
|
|
20230727,144000,197731630,10010,9980,10010,9980,704
|
|
20230727,143900,190702620,10010,9960,10010,9960,20
|
|
20230727,143800,190503220,9960,9960,9960,9960,15
|
|
20230727,143700,190353820,9960,9960,9960,9960,15
|
|
20230727,143600,190204420,10020,10020,10020,10020,0
|
|
20230727,143500,190204420,10020,9960,10020,9960,16
|
|
20230727,143400,190045000,9960,10020,10020,9960,24
|
|
20230727,143300,189805480,9960,10020,10020,9960,22
|
|
20230727,143200,189585940,9960,9960,9960,9960,15
|
|
20230727,143100,189436540,10020,10020,10020,9980,140
|
|
20230727,143000,188038940,9980,9980,9980,9980,15
|
|
20230727,142900,187889240,9980,9980,9980,9980,15
|
|
20230727,142800,187739540,9980,9980,9980,9980,15
|
|
20230727,142700,187589840,10020,9980,10020,9980,17
|
|
20230727,142600,187420140,10020,9980,10020,9980,16
|
|
20230727,142500,187260420,10020,9980,10020,9980,138
|
|
20230727,142400,185883060,9980,9980,9980,9980,15
|
|
20230727,142300,185733360,10020,9990,10020,9960,2037
|
|
20230727,142200,165357570,9990,9990,9990,9990,15
|
|
20230727,142100,165207720,9990,9990,9990,9990,15
|
|
20230727,142000,165057870,9990,9990,9990,9990,19
|
|
20230727,141900,164868060,10000,9990,10000,9990,26
|
|
20230727,141800,164608210,10000,9990,10000,9990,26
|
|
20230727,141700,164348360,10000,10000,10000,10000,11
|
|
20230727,141600,164238360,9990,9990,9990,9990,15
|
|
20230727,141500,164088510,10000,10000,10000,9990,22
|
|
20230727,141400,163868670,9990,9990,9990,9990,15
|
|
20230727,141300,163718820,9990,9990,9990,9990,15
|
|
20230727,141200,163568970,9990,9990,9990,9990,15
|
|
20230727,141100,163419120,10000,9990,10000,9990,17
|
|
20230727,141000,163249280,9990,9990,9990,9990,44
|
|
20230727,140900,162809720,9990,9990,9990,9990,15
|
|
20230727,140800,162659870,9990,9990,9990,9990,16
|
|
20230727,140700,162500030,10000,9950,10000,9950,16
|
|
20230727,140600,162340780,9990,9930,9990,9930,802
|
|
20230727,140500,154333960,9930,9930,9930,9930,15
|
|
20230727,140400,154185010,9930,9930,9930,9930,36
|
|
20230727,140300,153827530,9980,9930,9980,9930,16
|
|
20230727,140200,153668600,9930,9930,9930,9930,15
|
|
20230727,140100,153519650,9980,9930,9980,9930,18
|
|
20230727,140000,153340760,9980,9930,9980,9930,19
|
|
20230727,135900,153151940,9980,9930,9980,9930,16
|
|
20230727,135800,152993010,9930,9930,9930,9930,0
|
|
20230727,135700,152993010,9930,9930,9930,9930,15
|
|
20230727,135600,152844060,9930,9930,9930,9930,34
|
|
20230727,135500,152506440,9980,9930,9980,9930,16
|
|
20230727,135400,152347510,9930,9930,9930,9930,15
|
|
20230727,135300,152198560,9930,9930,9930,9930,15
|
|
20230727,135200,152049610,9930,9930,9930,9930,16
|
|
20230727,135100,151890730,9980,9930,9980,9930,16
|
|
20230727,135000,151731800,9930,9930,9930,9930,15
|
|
20230727,134900,151582850,9930,9930,9930,9930,15
|
|
20230727,134800,151433900,9930,9930,9930,9930,16
|
|
20230727,134700,151275020,9980,9930,9980,9930,16
|
|
20230727,134600,151116090,9930,9930,9930,9930,15
|
|
20230727,134500,150967140,9930,9930,9930,9930,16
|
|
20230727,134400,150808260,9930,9930,9930,9930,15
|
|
20230727,134300,150659310,9980,9930,9980,9930,16
|
|
20230727,134200,150500380,9970,9930,9970,9930,431
|
|
20230727,134100,146203910,9970,9930,9970,9930,18
|
|
20230727,134000,146025090,9930,9930,9930,9930,0
|
|
20230727,133900,146025090,9930,9970,9970,9930,16
|
|
20230727,133800,145866170,9930,9930,9930,9930,15
|
|
20230727,133700,145717220,9930,9930,9930,9930,15
|
|
20230727,133600,145568270,9930,9930,9930,9930,16
|
|
20230727,133500,145409390,9970,9930,9970,9930,18
|
|
20230727,133400,145230610,9930,9930,9930,9930,15
|
|
20230727,133300,145081660,9920,9920,9920,9920,16
|
|
20230727,133200,144922940,9930,9920,9930,9920,419
|
|
20230727,133100,140762420,9930,9920,9930,9920,16
|
|
20230727,133000,140603690,9930,9930,9930,9930,10
|
|
20230727,132900,140504390,9930,9960,9960,9930,144
|
|
20230727,132800,139070630,9930,9930,9930,9930,35
|
|
20230727,132700,138723080,9960,9930,9960,9930,16
|
|
20230727,132600,138564170,9930,9930,9930,9930,15
|
|
20230727,132500,138415220,9930,9930,9930,9930,16
|
|
20230727,132400,138256340,9930,9930,9930,9930,15
|
|
20230727,132300,138107390,9960,9930,9960,9930,16
|
|
20230727,132200,137948480,9930,9930,9930,9930,16
|
|
20230727,132100,137789600,9930,9930,9930,9930,0
|
|
20230727,132000,137789600,9930,9930,9930,9930,15
|
|
20230727,131900,137640650,9970,9950,9970,9930,86
|
|
20230727,131800,136785230,9930,9930,9930,9930,15
|
|
20230727,131700,136636280,9930,9930,9930,9930,16
|
|
20230727,131600,136477400,9930,9930,9930,9930,15
|
|
20230727,131500,136328450,9930,9930,9930,9930,15
|
|
20230727,131400,136179500,9930,9930,9930,9930,15
|
|
20230727,131300,136030550,9930,9930,9930,9930,117
|
|
20230727,131200,134868740,9930,9930,9930,9930,32
|
|
20230727,131100,134550980,9930,9950,9950,9930,317
|
|
20230727,131000,131403130,9930,9930,9930,9930,16
|
|
20230727,130900,131244250,9930,9930,9930,9930,15
|
|
20230727,130800,131095300,9930,9930,9930,9930,15
|
|
20230727,130700,130946350,9930,9930,9930,9930,15
|
|
20230727,130600,130797400,9930,9930,9930,9930,16
|
|
20230727,130500,130638520,9930,9930,9930,9930,15
|
|
20230727,130400,130489570,9930,9930,9930,9930,15
|
|
20230727,130300,130340620,9930,9930,9930,9930,15
|
|
20230727,130200,130191670,9930,9930,9930,9930,20
|
|
20230727,130100,129993070,9930,9930,9930,9930,16
|
|
20230727,130000,129834190,9930,9930,9930,9930,15
|
|
20230727,125900,129685240,9930,9930,9930,9930,15
|
|
20230727,125800,129536290,9930,9930,9930,9930,16
|
|
20230727,125700,129377410,9930,9930,9930,9930,15
|
|
20230727,125600,129228460,9930,9930,9930,9930,15
|
|
20230727,125500,129079510,9930,9940,9940,9930,16
|
|
20230727,125400,128920620,9930,9930,9930,9930,16
|
|
20230727,125300,128761740,9930,9930,9930,9930,15
|
|
20230727,125200,128612790,9930,9930,9930,9930,15
|
|
20230727,125100,128463840,9930,9930,9930,9930,15
|
|
20230727,125000,128314890,9930,9930,9930,9930,16
|
|
20230727,124900,128156010,9930,9930,9930,9930,22
|
|
20230727,124800,127937550,9930,9930,9930,9930,15
|
|
20230727,124700,127788600,9930,9930,9930,9930,16
|
|
20230727,124600,127629720,9930,9930,9930,9930,15
|
|
20230727,124500,127480770,9930,9930,9930,9930,15
|
|
20230727,124400,127331820,9930,9930,9930,9930,466
|
|
20230727,124300,122704440,9930,9930,9930,9930,0
|
|
20230727,124200,122704440,9930,9930,9930,9930,40
|
|
20230727,124100,122307240,9930,9930,9930,9930,15
|
|
20230727,124000,122158290,9930,9930,9930,9930,15
|
|
20230727,123900,122009340,9930,9930,9930,9930,15
|
|
20230727,123800,121860390,9930,9930,9930,9930,16
|
|
20230727,123700,121701510,9930,9930,9930,9930,36
|
|
20230727,123600,121344030,9930,9930,9930,9930,15
|
|
20230727,123500,121195080,9930,9930,9930,9930,16
|
|
20230727,123400,121036200,9930,9930,9930,9930,15
|
|
20230727,123300,120887250,9930,9930,9930,9930,15
|
|
20230727,123200,120738300,9930,9930,9930,9930,15
|
|
20230727,123100,120589350,9930,9930,9930,9930,149
|
|
20230727,123000,119109780,9930,9930,9930,9930,15
|
|
20230727,122900,118960830,9930,9930,9930,9930,15
|
|
20230727,122800,118811880,9930,9930,9930,9930,15
|
|
20230727,122700,118662930,9930,9930,9930,9930,16
|
|
20230727,122600,118504050,9930,9930,9930,9930,15
|
|
20230727,122500,118355100,9930,9930,9930,9930,34
|
|
20230727,122400,118017480,9930,9930,9930,9930,0
|
|
20230727,122300,118017480,9930,9930,9930,9930,16
|
|
20230727,122200,117858600,9930,9930,9930,9930,15
|
|
20230727,122100,117709650,9930,9930,9930,9930,15
|
|
20230727,122000,117560700,9930,9930,9930,9930,15
|
|
20230727,121900,117411750,9930,9930,9930,9930,16
|
|
20230727,121800,117252870,9930,9930,9930,9930,15
|
|
20230727,121700,117103920,9930,9930,9930,9930,15
|
|
20230727,121600,116954970,9930,9930,9930,9930,15
|
|
20230727,121500,116806020,9930,9930,9930,9930,16
|
|
20230727,121400,116647140,9930,9930,9930,9930,15
|
|
20230727,121300,116498190,9930,9930,9930,9930,15
|
|
20230727,121200,116349240,9930,9930,9930,9930,16
|
|
20230727,121100,116190360,9930,9930,9930,9930,48
|
|
20230727,121000,115713720,9930,9930,9930,9930,15
|
|
20230727,120900,115564770,9930,9930,9930,9930,15
|
|
20230727,120800,115415820,9940,9930,9940,9930,17
|
|
20230727,120700,115247000,9930,9930,9930,9930,18
|
|
20230727,120600,115068260,9940,9940,9940,9940,10
|
|
20230727,120500,114968860,9970,9970,9970,9970,1
|
|
20230727,120400,114958890,9940,9940,9940,9940,15
|
|
20230727,120300,114809790,9940,9940,9940,9940,17
|
|
20230727,120200,114640810,9940,9940,9940,9940,15
|
|
20230727,120100,114491710,9940,9940,9940,9940,15
|
|
20230727,120000,114342610,9940,9940,9940,9940,16
|
|
20230727,115900,114183570,9940,9940,9940,9940,16
|
|
20230727,115800,114024530,9940,9970,9970,9940,16
|
|
20230727,115700,113865460,9920,9920,9920,9920,15
|
|
20230727,115600,113716660,9920,9920,9920,9920,267
|
|
20230727,115500,111068020,9920,9920,9920,9920,15
|
|
20230727,115400,110919220,9920,9920,9920,9920,15
|
|
20230727,115300,110770420,9920,9960,9960,9920,146
|
|
20230727,115200,109316860,9920,9940,9940,9920,165
|
|
20230727,115100,107676930,9940,9940,9940,9940,15
|
|
20230727,115000,107527830,9960,9940,9960,9940,16
|
|
20230727,114900,107368770,9940,9940,9940,9940,16
|
|
20230727,114800,107209730,9940,9940,9940,9940,15
|
|
20230727,114700,107060630,9940,9940,9940,9940,325
|
|
20230727,114600,103830130,9960,9960,9960,9960,0
|
|
20230727,114500,103830130,9960,9970,9980,9960,104
|
|
20230727,114400,102792920,9970,9970,9970,9970,208
|
|
20230727,114300,100719160,9970,9970,9970,9970,15
|
|
20230727,114200,100569610,9970,9970,9970,9970,15
|
|
20230727,114100,100420060,9970,9970,9970,9970,15
|
|
20230727,114000,100270510,9970,9970,9970,9970,16
|
|
20230727,113900,100110990,9970,9970,9970,9970,15
|
|
20230727,113800,99961440,9970,9970,9970,9970,113
|
|
20230727,113700,98834830,9970,9970,9970,9970,16
|
|
20230727,113600,98675310,9970,9970,9970,9970,15
|
|
20230727,113500,98525760,9990,9980,9990,9970,56
|
|
20230727,113400,97967020,9980,9980,9980,9980,116
|
|
20230727,113300,96809340,9980,9990,9990,9980,16
|
|
20230727,113200,96649650,9980,9980,9980,9980,15
|
|
20230727,113100,96499950,9980,9980,9980,9980,115
|
|
20230727,113000,95352250,9980,9980,9980,9980,15
|
|
20230727,112900,95202550,9980,9980,9980,9980,16
|
|
20230727,112800,95042870,9980,9980,9980,9980,15
|
|
20230727,112700,94893170,9980,9980,9980,9980,0
|
|
20230727,112600,94893170,9980,9980,9980,9980,15
|
|
20230727,112500,94743470,9980,9980,9980,9980,16
|
|
20230727,112400,94583790,9980,9980,9980,9980,15
|
|
20230727,112300,94434090,9980,9980,9980,9980,15
|
|
20230727,112200,94284390,9980,9980,9980,9980,15
|
|
20230727,112100,94134690,9980,9980,9980,9980,59
|
|
20230727,112000,93545870,9970,9980,9980,9970,16
|
|
20230727,111900,93386340,9970,9970,9970,9970,15
|
|
20230727,111800,93236790,9970,9970,9970,9970,15
|
|
20230727,111700,93087240,9970,9970,9970,9970,16
|
|
20230727,111600,92927720,9970,9980,9980,9970,16
|
|
20230727,111500,92768190,9970,9970,9970,9970,15
|
|
20230727,111400,92618640,9970,9970,9970,9970,16
|
|
20230727,111300,92459120,9970,9970,9970,9970,15
|
|
20230727,111200,92309570,9970,9970,9970,9970,15
|
|
20230727,111100,92160020,9970,9970,9970,9970,15
|
|
20230727,111000,92010470,9970,9970,9970,9970,16
|
|
20230727,110900,91850950,9970,9970,9970,9970,15
|
|
20230727,110800,91701400,9970,9970,9970,9970,0
|
|
20230727,110700,91701400,9970,9980,9980,9970,16
|
|
20230727,110600,91541870,9970,9970,9970,9970,15
|
|
20230727,110500,91392320,9970,9970,9970,9970,16
|
|
20230727,110400,91232800,9970,9970,9970,9970,24
|
|
20230727,110300,90993520,9970,9970,9970,9970,15
|
|
20230727,110200,90843970,9970,9970,9970,9970,16
|
|
20230727,110100,90684450,9990,9990,9990,9990,3
|
|
20230727,110000,90654480,9970,9970,9970,9970,15
|
|
20230727,105900,90504930,9970,9970,9970,9970,15
|
|
20230727,105800,90355380,9970,9970,9970,9970,16
|
|
20230727,105700,90195860,9970,9970,9970,9970,164
|
|
20230727,105600,88560780,9970,9970,9970,9970,15
|
|
20230727,105500,88411230,9960,9970,9970,9960,16
|
|
20230727,105400,88251860,9960,9960,9960,9960,16
|
|
20230727,105300,88092500,9960,9960,9960,9960,15
|
|
20230727,105200,87943100,9950,9950,9950,9950,15
|
|
20230727,105100,87793850,9950,9950,9950,9950,16
|
|
20230727,105000,87634650,9950,9950,9950,9950,15
|
|
20230727,104900,87485400,9950,9950,9950,9950,0
|
|
20230727,104800,87485400,9950,9950,10010,9950,223
|
|
20230727,104700,85254130,9950,10000,10010,9950,1654
|
|
20230727,104600,68714870,9990,9930,9990,9930,357
|
|
20230727,104500,65149400,9990,9970,9990,9930,949
|
|
20230727,104400,55673280,9910,9910,9910,9910,15
|
|
20230727,104300,55524630,9910,9910,9910,9910,15
|
|
20230727,104200,55375980,9910,9910,9910,9910,16
|
|
20230727,104100,55217420,9900,9930,9960,9900,1132
|
|
20230727,104000,43957640,9890,9930,9930,9890,233
|
|
20230727,103900,41644550,9890,9890,9890,9890,16
|
|
20230727,103800,41486310,9920,9880,9920,9880,486
|
|
20230727,103700,36665790,9880,9880,9880,9880,15
|
|
20230727,103600,36517590,9880,9880,9880,9880,15
|
|
20230727,103500,36369390,9880,9880,9880,9880,16
|
|
20230727,103400,36211310,9910,9880,9910,9880,206
|
|
20230727,103300,34170300,9880,9880,9880,9880,15
|
|
20230727,103200,34022100,9880,9880,9880,9880,15
|
|
20230727,103100,33873900,9910,9880,9910,9880,70
|
|
20230727,103000,33180680,9880,9880,9880,9880,185
|
|
20230727,102900,31352880,9880,9910,9910,9880,16
|
|
20230727,102800,31194770,9870,9870,9870,9870,15
|
|
20230727,102700,31046720,9870,9870,9870,9870,16
|
|
20230727,102600,30888800,9870,9910,9910,9870,25
|
|
20230727,102500,30641650,9870,9870,9870,9870,15
|
|
20230727,102400,30493600,9870,9870,9870,9870,15
|
|
20230727,102300,30345550,9870,9870,9870,9870,16
|
|
20230727,102200,30187630,9870,9870,9870,9870,15
|
|
20230727,102100,30039580,9890,9890,9890,9870,146
|
|
20230727,102000,28595940,9870,9870,9870,9870,15
|
|
20230727,101900,28447890,9870,9870,9870,9870,17
|
|
20230727,101800,28280100,9870,9870,9870,9870,122
|
|
20230727,101700,27075960,9890,9890,9890,9890,1
|
|
20230727,101600,27066070,9870,9870,9870,9870,16
|
|
20230727,101500,26908150,9870,9870,9870,9870,15
|
|
20230727,101400,26760100,9870,9870,9870,9870,15
|
|
20230727,101300,26612050,9870,9870,9870,9870,15
|
|
20230727,101200,26464000,9910,9870,9910,9870,17
|
|
20230727,101100,26296170,9880,9880,9880,9880,33
|
|
20230727,101000,25970130,9870,9870,9870,9870,15
|
|
20230727,100900,25822080,9870,9870,9870,9870,15
|
|
20230727,100800,25674030,9870,9870,9870,9870,15
|
|
20230727,100700,25525980,9870,9870,9870,9870,69
|
|
20230727,100600,24844950,9870,9870,9870,9870,15
|
|
20230727,100500,24696900,9870,9880,9880,9870,39
|
|
20230727,100400,24311730,9890,9880,9910,9880,113
|
|
20230727,100300,23192130,9870,9870,9870,9870,15
|
|
20230727,100200,23044080,9870,9890,9900,9870,271
|
|
20230727,100100,20363070,9870,9870,9870,9870,15
|
|
20230727,100000,20215020,9870,9870,9870,9870,16
|
|
20230727,095900,20057100,9870,9870,9870,9870,0
|
|
20230727,095800,20057100,9870,9870,9870,9870,23
|
|
20230727,095700,19830090,9890,9890,9890,9890,0
|
|
20230727,095600,19830090,9890,9890,9890,9890,0
|
|
20230727,095500,19830090,9890,9890,9890,9890,0
|
|
20230727,095400,19830090,9890,9890,9890,9890,0
|
|
20230727,095300,19830090,9890,9890,9890,9890,155
|
|
20230727,095200,18297140,9880,9880,9880,9880,0
|
|
20230727,095100,18297140,9880,9870,9880,9870,225
|
|
20230727,095000,16075330,9820,9820,9820,9820,2
|
|
20230727,094900,16055690,9860,9860,9860,9860,0
|
|
20230727,094800,16055690,9860,9860,9860,9860,55
|
|
20230727,094700,15513390,9860,9860,9860,9860,0
|
|
20230727,094600,15513390,9860,9860,9860,9860,145
|
|
20230727,094500,14083690,9860,9860,9860,9860,0
|
|
20230727,094400,14083690,9860,9850,9860,9850,119
|
|
20230727,094300,12911530,9850,9850,9850,9850,101
|
|
20230727,094200,11916680,9820,9820,9820,9820,0
|
|
20230727,094100,11916680,9820,9820,9820,9820,0
|
|
20230727,094000,11916680,9820,9820,9820,9820,0
|
|
20230727,093900,11916680,9820,9820,9820,9820,0
|
|
20230727,093800,11916680,9820,9820,9820,9820,0
|
|
20230727,093700,11916680,9820,9820,9820,9820,1
|
|
20230727,093600,11906860,9860,9860,9860,9860,0
|
|
20230727,093500,11906860,9860,9860,9860,9860,0
|
|
20230727,093400,11906860,9860,9860,9860,9860,0
|
|
20230727,093300,11906860,9860,9860,9860,9860,1
|
|
20230727,093200,11897000,9860,9860,9860,9860,1
|
|
20230727,093100,11887140,9860,9860,9860,9860,0
|
|
20230727,093000,11887140,9860,9860,9860,9860,1
|
|
20230727,092900,11877280,9860,9860,9860,9860,0
|
|
20230727,092800,11877280,9860,9860,9860,9860,5
|
|
20230727,092700,11827980,9860,9860,9860,9860,0
|
|
20230727,092600,11827980,9860,9860,9860,9860,0
|
|
20230727,092500,11827980,9860,9860,9860,9860,0
|
|
20230727,092400,11827980,9860,9860,9860,9860,0
|
|
20230727,092300,11827980,9860,9860,9860,9860,33
|
|
20230727,092200,11502600,9810,9810,9810,9810,0
|
|
20230727,092100,11502600,9810,9810,9810,9810,0
|
|
20230727,092000,11502600,9810,9810,9810,9810,1
|
|
20230727,091900,11492790,9810,9810,9810,9810,0
|
|
20230727,091800,11492790,9810,9810,9810,9810,0
|
|
20230727,091700,11492790,9810,9810,9810,9810,0
|
|
20230727,091600,11492790,9810,9810,9810,9810,1
|
|
20230727,091500,11482980,9810,9810,9810,9810,36
|
|
20230727,091400,11129820,9810,9810,9810,9810,4
|
|
20230727,091300,11090580,9810,9810,9810,9810,0
|
|
20230727,091200,11090580,9810,9810,9810,9810,200
|
|
20230727,091100,9128580,9810,9810,9810,9810,0
|
|
20230727,091000,9128580,9810,9810,9810,9810,105
|
|
20230727,090900,8098530,9830,9830,9830,9830,100
|
|
20230727,090800,7115530,9850,9850,9850,9850,0
|
|
20230727,090700,7115530,9850,9850,9850,9850,100
|
|
20230727,090600,6130530,9880,9880,9880,9880,0
|
|
20230727,090500,6130530,9880,9880,9880,9880,0
|
|
20230727,090400,6130530,9880,9880,9880,9880,6
|
|
20230727,090300,6071250,9880,9880,9880,9880,30
|
|
20230727,090200,5774850,9870,9840,9870,9840,38
|
|
20230727,090100,5399910,9760,9760,9760,9760,0
|
|
20230727,090000,5399910,9760,9810,9810,9760,551
|