594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185100,218293400,9010,9010,9010,9010,700
|
|
20230727,185000,218293400,9010,9010,9010,9010,0
|
|
20230727,184900,218293400,9010,9010,9010,9010,0
|
|
20230727,184800,218293400,9010,9010,9010,9010,0
|
|
20230727,184700,218293400,9010,9010,9010,9010,0
|
|
20230727,184600,218293400,9010,9010,9010,9010,0
|
|
20230727,184500,218293400,9010,9010,9010,9010,0
|
|
20230727,184400,218293400,9010,9010,9010,9010,0
|
|
20230727,184300,218293400,9010,9010,9010,9010,0
|
|
20230727,184200,218293400,9010,9010,9010,9010,0
|
|
20230727,184100,218293400,9010,9010,9010,9010,0
|
|
20230727,184000,218293400,9010,9010,9010,9010,0
|
|
20230727,183900,218293400,9010,9010,9010,9010,0
|
|
20230727,183800,218293400,9010,9010,9010,9010,0
|
|
20230727,183700,218293400,9010,9010,9010,9010,0
|
|
20230727,183600,218293400,9010,9010,9010,9010,0
|
|
20230727,183500,218293400,9010,9010,9010,9010,0
|
|
20230727,183400,218293400,9010,9010,9010,9010,0
|
|
20230727,183300,218293400,9010,9010,9010,9010,0
|
|
20230727,183200,218293400,9010,9010,9010,9010,0
|
|
20230727,183100,218293400,9010,9010,9010,9010,0
|
|
20230727,183000,218293400,9010,9010,9010,9010,0
|
|
20230727,182900,218293400,9010,9010,9010,9010,0
|
|
20230727,182800,218293400,9010,9010,9010,9010,0
|
|
20230727,182700,218293400,9010,9010,9010,9010,0
|
|
20230727,182600,218293400,9010,9010,9010,9010,0
|
|
20230727,182500,218293400,9010,9010,9010,9010,0
|
|
20230727,182400,218293400,9010,9010,9010,9010,0
|
|
20230727,182300,218293400,9010,9010,9010,9010,0
|
|
20230727,182200,218293400,9010,9010,9010,9010,0
|
|
20230727,182100,218293400,9010,9010,9010,9010,700
|
|
20230727,182000,218293400,9010,9010,9010,9010,0
|
|
20230727,181900,218293400,9010,9010,9010,9010,0
|
|
20230727,181800,218293400,9010,9010,9010,9010,0
|
|
20230727,181700,218293400,9010,9010,9010,9010,0
|
|
20230727,181600,218293400,9010,9010,9010,9010,0
|
|
20230727,181500,218293400,9010,9010,9010,9010,0
|
|
20230727,181400,218293400,9010,9010,9010,9010,0
|
|
20230727,181300,218293400,9010,9010,9010,9010,0
|
|
20230727,181200,218293400,9010,9010,9010,9010,0
|
|
20230727,181100,218293400,9010,9010,9010,9010,0
|
|
20230727,181000,218293400,9010,9010,9010,9010,0
|
|
20230727,180900,218293400,9010,9010,9010,9010,0
|
|
20230727,180800,218293400,9010,9010,9010,9010,0
|
|
20230727,180700,218293400,9010,9010,9010,9010,0
|
|
20230727,180600,218293400,9010,9010,9010,9010,0
|
|
20230727,180500,218293400,9010,9010,9010,9010,0
|
|
20230727,180400,218293400,9010,9010,9010,9010,0
|
|
20230727,180300,218293400,9010,9010,9010,9010,0
|
|
20230727,180200,218293400,9010,9010,9010,9010,0
|
|
20230727,180100,218293400,9010,9010,9010,9010,0
|
|
20230727,180000,218293400,9010,9010,9010,9010,0
|
|
20230727,175900,218293400,9010,9010,9010,9010,0
|
|
20230727,175800,218293400,9010,9010,9010,9010,0
|
|
20230727,175700,218293400,9010,9010,9010,9010,0
|
|
20230727,175600,218293400,9010,9010,9010,9010,0
|
|
20230727,175500,218293400,9010,9010,9010,9010,0
|
|
20230727,175400,218293400,9010,9010,9010,9010,0
|
|
20230727,175300,218293400,9010,9010,9010,9010,0
|
|
20230727,175200,218293400,9010,9010,9010,9010,0
|
|
20230727,175100,218293400,9010,9010,9010,9010,700
|
|
20230727,175000,218293400,9010,9010,9010,9010,0
|
|
20230727,174900,218293400,9010,9010,9010,9010,0
|
|
20230727,174800,218293400,9010,9010,9010,9010,0
|
|
20230727,174700,218293400,9010,9010,9010,9010,0
|
|
20230727,174600,218293400,9010,9010,9010,9010,0
|
|
20230727,174500,218293400,9010,9010,9010,9010,0
|
|
20230727,174400,218293400,9010,9010,9010,9010,0
|
|
20230727,174300,218293400,9010,9010,9010,9010,0
|
|
20230727,174200,218293400,9010,9010,9010,9010,0
|
|
20230727,174100,218293400,9010,9010,9010,9010,0
|
|
20230727,174000,218293400,9010,9010,9010,9010,0
|
|
20230727,173900,218293400,9010,9010,9010,9010,0
|
|
20230727,173800,218293400,9010,9010,9010,9010,0
|
|
20230727,173700,218293400,9010,9010,9010,9010,0
|
|
20230727,173600,218293400,9010,9010,9010,9010,0
|
|
20230727,173500,218293400,9010,9010,9010,9010,0
|
|
20230727,173400,218293400,9010,9010,9010,9010,0
|
|
20230727,173300,218293400,9010,9010,9010,9010,0
|
|
20230727,173200,218293400,9010,9010,9010,9010,0
|
|
20230727,173100,218293400,9010,9010,9010,9010,0
|
|
20230727,173000,218293400,9010,9010,9010,9010,0
|
|
20230727,172900,218293400,9010,9010,9010,9010,0
|
|
20230727,172800,218293400,9010,9010,9010,9010,0
|
|
20230727,172700,218293400,9010,9010,9010,9010,0
|
|
20230727,172600,218293400,9010,9010,9010,9010,0
|
|
20230727,172500,218293400,9010,9010,9010,9010,0
|
|
20230727,172400,218293400,9010,9010,9010,9010,0
|
|
20230727,172300,218293400,9010,9010,9010,9010,0
|
|
20230727,172200,218293400,9010,9010,9010,9010,0
|
|
20230727,172100,218293400,9010,9010,9010,9010,700
|
|
20230727,172000,218293400,9010,9010,9010,9010,0
|
|
20230727,171900,218293400,9010,9010,9010,9010,0
|
|
20230727,171800,218293400,9010,9010,9010,9010,0
|
|
20230727,171700,218293400,9010,9010,9010,9010,0
|
|
20230727,171600,218293400,9010,9010,9010,9010,0
|
|
20230727,171500,218293400,9010,9010,9010,9010,0
|
|
20230727,171400,218293400,9010,9010,9010,9010,0
|
|
20230727,171300,218293400,9010,9010,9010,9010,0
|
|
20230727,171200,218293400,9010,9010,9010,9010,0
|
|
20230727,171100,218293400,9010,9010,9010,9010,0
|
|
20230727,171000,218293400,9010,9010,9010,9010,0
|
|
20230727,170900,218293400,9010,9010,9010,9010,0
|
|
20230727,170800,218293400,9010,9010,9010,9010,0
|
|
20230727,170700,218293400,9010,9010,9010,9010,0
|
|
20230727,170600,218293400,9010,9010,9010,9010,0
|
|
20230727,170500,218293400,9010,9010,9010,9010,0
|
|
20230727,170400,218293400,9010,9010,9010,9010,0
|
|
20230727,170300,218293400,9010,9010,9010,9010,0
|
|
20230727,170200,218293400,9010,9010,9010,9010,0
|
|
20230727,170100,218293400,9010,9010,9010,9010,0
|
|
20230727,170000,218293400,9010,9010,9010,9010,0
|
|
20230727,165900,218293400,9010,9010,9010,9010,0
|
|
20230727,165800,218293400,9010,9010,9010,9010,0
|
|
20230727,165700,218293400,9010,9010,9010,9010,0
|
|
20230727,165600,218293400,9010,9010,9010,9010,0
|
|
20230727,165500,218293400,9010,9010,9010,9010,0
|
|
20230727,165400,218293400,9010,9010,9010,9010,0
|
|
20230727,165300,218293400,9010,9010,9010,9010,0
|
|
20230727,165200,218293400,9010,9010,9010,9010,0
|
|
20230727,165100,218293400,9010,9010,9010,9010,700
|
|
20230727,165000,218293400,9010,9010,9010,9010,0
|
|
20230727,164900,218293400,9010,9010,9010,9010,0
|
|
20230727,164800,218293400,9010,9010,9010,9010,0
|
|
20230727,164700,218293400,9010,9010,9010,9010,0
|
|
20230727,164600,218293400,9010,9010,9010,9010,0
|
|
20230727,164500,218293400,9010,9010,9010,9010,0
|
|
20230727,164400,218293400,9010,9010,9010,9010,0
|
|
20230727,164300,218293400,9010,9010,9010,9010,0
|
|
20230727,164200,218293400,9010,9010,9010,9010,0
|
|
20230727,164100,218293400,9010,9010,9010,9010,0
|
|
20230727,164000,218293400,9010,9010,9010,9010,0
|
|
20230727,163900,218293400,9010,9010,9010,9010,0
|
|
20230727,163800,218293400,9010,9010,9010,9010,0
|
|
20230727,163700,218293400,9010,9010,9010,9010,0
|
|
20230727,163600,218293400,9010,9010,9010,9010,0
|
|
20230727,163500,218293400,9010,9010,9010,9010,0
|
|
20230727,163400,218293400,9010,9010,9010,9010,0
|
|
20230727,163300,218293400,9010,9010,9010,9010,0
|
|
20230727,163200,218293400,9010,9010,9010,9010,0
|
|
20230727,163100,218293400,9010,9010,9010,9010,0
|
|
20230727,163000,218293400,9010,9010,9010,9010,0
|
|
20230727,162900,218293400,9010,9010,9010,9010,0
|
|
20230727,162800,218293400,9010,9010,9010,9010,0
|
|
20230727,162700,218293400,9010,9010,9010,9010,0
|
|
20230727,162600,218293400,9010,9010,9010,9010,0
|
|
20230727,162500,218293400,9010,9010,9010,9010,0
|
|
20230727,162400,218293400,9010,9010,9010,9010,0
|
|
20230727,162300,218293400,9010,9010,9010,9010,0
|
|
20230727,162200,218293400,9010,9010,9010,9010,0
|
|
20230727,162100,218293400,9010,9010,9010,9010,700
|
|
20230727,162000,218293400,9010,9010,9010,9010,0
|
|
20230727,161900,218293400,9010,9010,9010,9010,0
|
|
20230727,161800,218293400,9010,9010,9010,9010,0
|
|
20230727,161700,218293400,9010,9010,9010,9010,0
|
|
20230727,161600,218293400,9010,9010,9010,9010,0
|
|
20230727,161500,218293400,9010,9010,9010,9010,0
|
|
20230727,161400,218293400,9010,9010,9010,9010,0
|
|
20230727,161300,218293400,9010,9010,9010,9010,0
|
|
20230727,161200,218293400,9010,9010,9010,9010,0
|
|
20230727,161100,218293400,9010,9010,9010,9010,0
|
|
20230727,161000,218293400,9010,9010,9010,9010,0
|
|
20230727,160900,218293400,9010,9010,9010,9010,0
|
|
20230727,160800,218293400,9010,9010,9010,9010,0
|
|
20230727,160700,218293400,9010,9010,9010,9010,0
|
|
20230727,160600,218293400,9010,9010,9010,9010,0
|
|
20230727,160500,218293400,9010,9010,9010,9010,0
|
|
20230727,160400,218293400,9010,9010,9010,9010,0
|
|
20230727,160300,218293400,9010,9010,9010,9010,0
|
|
20230727,160200,218293400,9010,9010,9010,9010,0
|
|
20230727,160100,218293400,9010,9010,9010,9010,0
|
|
20230727,160000,218293400,9010,9010,9010,9010,0
|
|
20230727,155900,218293400,9010,9010,9010,9010,0
|
|
20230727,155800,218293400,9010,9010,9010,9010,0
|
|
20230727,155700,218293400,9010,9010,9010,9010,0
|
|
20230727,155600,218293400,9010,9010,9010,9010,0
|
|
20230727,155500,218293400,9010,9010,9010,9010,0
|
|
20230727,155400,218293400,9010,9010,9010,9010,0
|
|
20230727,155300,218293400,9010,9010,9010,9010,0
|
|
20230727,155200,218293400,9010,9010,9010,9010,0
|
|
20230727,155100,218293400,9010,9010,9010,9010,700
|
|
20230727,155000,218293400,9010,9010,9010,9010,0
|
|
20230727,154900,218293400,9010,9010,9010,9010,0
|
|
20230727,154800,218293400,9010,9010,9010,9010,0
|
|
20230727,154700,218293400,9010,9010,9010,9010,0
|
|
20230727,154600,218293400,9010,9010,9010,9010,0
|
|
20230727,154500,218293400,9010,9010,9010,9010,0
|
|
20230727,154400,218293400,9010,9010,9010,9010,0
|
|
20230727,154300,218293400,9010,9010,9010,9010,0
|
|
20230727,154200,218293400,9010,9010,9010,9010,0
|
|
20230727,154100,218293400,9010,9010,9010,9010,0
|
|
20230727,154000,218293400,9010,9010,9010,9010,0
|
|
20230727,153900,218293400,9010,9010,9010,9010,0
|
|
20230727,153800,218293400,9010,9010,9010,9010,0
|
|
20230727,153700,218293400,9010,9010,9010,9010,0
|
|
20230727,153600,218293400,9010,9010,9010,9010,0
|
|
20230727,153500,218293400,9010,9010,9010,9010,0
|
|
20230727,153400,218293400,9010,9010,9010,9010,0
|
|
20230727,153300,218293400,9010,9010,9010,9010,0
|
|
20230727,153200,218293400,9010,9010,9010,9010,0
|
|
20230727,153100,218293400,9010,9010,9010,9010,0
|
|
20230727,153000,218293400,9010,9010,9010,9010,700
|
|
20230727,152900,211986400,9000,9000,9000,9000,0
|
|
20230727,152800,211986400,9000,9000,9000,9000,0
|
|
20230727,152700,211986400,9000,9000,9000,9000,0
|
|
20230727,152600,211986400,9000,9000,9000,9000,0
|
|
20230727,152500,211986400,9000,9000,9000,9000,0
|
|
20230727,152400,211986400,9000,9000,9000,9000,0
|
|
20230727,152300,211986400,9000,9000,9000,9000,0
|
|
20230727,152200,211986400,9000,9000,9000,9000,0
|
|
20230727,152100,211986400,9000,9000,9000,9000,0
|
|
20230727,152000,211986400,9000,9000,9000,9000,0
|
|
20230727,151900,211986400,9000,9000,9000,9000,0
|
|
20230727,151800,211986400,9000,9000,9000,9000,0
|
|
20230727,151700,211986400,9000,9010,9010,9000,265
|
|
20230727,151600,209599270,9010,9010,9010,9010,32
|
|
20230727,151500,209310950,9010,9000,9010,9000,99
|
|
20230727,151400,208418970,9000,9000,9000,9000,0
|
|
20230727,151300,208418970,9000,9000,9000,9000,0
|
|
20230727,151200,208418970,9000,9000,9000,9000,0
|
|
20230727,151100,208418970,9000,9000,9000,9000,0
|
|
20230727,151000,208418970,9000,9000,9000,9000,182
|
|
20230727,150900,206780970,8990,8990,8990,8990,0
|
|
20230727,150800,206780970,8990,8990,8990,8990,30
|
|
20230727,150700,206511270,9000,9000,9000,9000,116
|
|
20230727,150600,205467270,8990,8990,8990,8990,0
|
|
20230727,150500,205467270,8990,9000,9000,8990,163
|
|
20230727,150400,204001580,9000,9000,9000,9000,0
|
|
20230727,150300,204001580,9000,9000,9000,9000,17
|
|
20230727,150200,203848580,9000,9000,9000,9000,0
|
|
20230727,150100,203848580,9000,9000,9000,9000,0
|
|
20230727,150000,203848580,9000,9000,9000,9000,0
|
|
20230727,145900,203848580,9000,9000,9000,9000,1000
|
|
20230727,145800,194848580,9020,9010,9020,9010,1200
|
|
20230727,145700,184027010,9000,9000,9000,9000,0
|
|
20230727,145600,184027010,9000,9010,9010,9000,35
|
|
20230727,145500,183711780,9010,9010,9010,9010,97
|
|
20230727,145400,182837810,9010,9010,9010,9010,34
|
|
20230727,145300,182531470,9020,9020,9020,9020,0
|
|
20230727,145200,182531470,9020,9020,9020,9020,50
|
|
20230727,145100,182080470,9020,9020,9020,9020,0
|
|
20230727,145000,182080470,9020,9020,9020,9020,3
|
|
20230727,144900,182053410,9020,9010,9020,9010,247
|
|
20230727,144800,179826640,9000,9010,9010,9000,200
|
|
20230727,144700,178025140,9010,9010,9010,9010,0
|
|
20230727,144600,178025140,9010,9010,9010,9010,36
|
|
20230727,144500,177700780,9020,9020,9020,9020,0
|
|
20230727,144400,177700780,9020,9020,9020,9020,1
|
|
20230727,144300,177691760,9020,9020,9020,9020,0
|
|
20230727,144200,177691760,9020,9020,9020,9020,10
|
|
20230727,144100,177601560,9020,9020,9020,9020,410
|
|
20230727,144000,173903360,9010,9010,9010,9010,0
|
|
20230727,143900,173903360,9010,9010,9010,9010,0
|
|
20230727,143800,173903360,9010,9010,9010,9010,0
|
|
20230727,143700,173903360,9010,9010,9010,9010,0
|
|
20230727,143600,173903360,9010,9010,9010,9010,0
|
|
20230727,143500,173903360,9010,9010,9010,9010,0
|
|
20230727,143400,173903360,9010,9010,9010,9010,0
|
|
20230727,143300,173903360,9010,9020,9020,9010,803
|
|
20230727,143200,166660330,9020,9020,9020,9020,0
|
|
20230727,143100,166660330,9020,9020,9020,9020,0
|
|
20230727,143000,166660330,9020,9020,9020,9020,0
|
|
20230727,142900,166660330,9020,9020,9020,9020,0
|
|
20230727,142800,166660330,9020,9020,9020,9020,0
|
|
20230727,142700,166660330,9020,9020,9020,9020,0
|
|
20230727,142600,166660330,9020,9020,9020,9020,0
|
|
20230727,142500,166660330,9020,9020,9020,9020,2
|
|
20230727,142400,166642290,9030,9030,9030,9030,0
|
|
20230727,142300,166642290,9030,9030,9030,9030,0
|
|
20230727,142200,166642290,9030,9030,9030,9030,80
|
|
20230727,142100,165919890,9030,9030,9030,9030,0
|
|
20230727,142000,165919890,9030,9030,9030,9030,0
|
|
20230727,141900,165919890,9030,9030,9030,9030,0
|
|
20230727,141800,165919890,9030,9030,9030,9030,0
|
|
20230727,141700,165919890,9030,9030,9030,9030,0
|
|
20230727,141600,165919890,9030,9030,9030,9030,0
|
|
20230727,141500,165919890,9030,9030,9030,9030,0
|
|
20230727,141400,165919890,9030,9030,9030,9030,0
|
|
20230727,141300,165919890,9030,9030,9030,9030,0
|
|
20230727,141200,165919890,9030,9030,9030,9030,0
|
|
20230727,141100,165919890,9030,9030,9030,9030,0
|
|
20230727,141000,165919890,9030,9030,9030,9030,0
|
|
20230727,140900,165919890,9030,9030,9030,9030,0
|
|
20230727,140800,165919890,9030,9020,9030,9020,350
|
|
20230727,140700,162759410,9020,9020,9020,9020,0
|
|
20230727,140600,162759410,9020,9020,9020,9020,0
|
|
20230727,140500,162759410,9020,9020,9020,9020,300
|
|
20230727,140400,160053410,9020,9020,9020,9020,0
|
|
20230727,140300,160053410,9020,9020,9020,9020,0
|
|
20230727,140200,160053410,9020,9020,9020,9020,0
|
|
20230727,140100,160053410,9020,9020,9020,9020,0
|
|
20230727,140000,160053410,9020,9020,9020,9020,0
|
|
20230727,135900,160053410,9020,9020,9020,9020,0
|
|
20230727,135800,160053410,9020,9020,9020,9020,0
|
|
20230727,135700,160053410,9020,9020,9020,9020,0
|
|
20230727,135600,160053410,9020,9020,9020,9020,0
|
|
20230727,135500,160053410,9020,9020,9020,9020,0
|
|
20230727,135400,160053410,9020,9020,9020,9020,40
|
|
20230727,135300,159692610,9020,9000,9020,9000,408
|
|
20230727,135200,156017220,9000,9000,9000,9000,0
|
|
20230727,135100,156017220,9000,9000,9000,9000,0
|
|
20230727,135000,156017220,9000,8980,9000,8980,5
|
|
20230727,134900,155972280,8980,8980,8980,8980,2
|
|
20230727,134800,155954320,8990,8990,8990,8990,74
|
|
20230727,134700,155289060,9000,9000,9000,9000,0
|
|
20230727,134600,155289060,9000,8990,9000,8990,51
|
|
20230727,134500,154830560,9000,9000,9000,9000,2
|
|
20230727,134400,154812560,8990,8990,8990,8990,0
|
|
20230727,134300,154812560,8990,8990,8990,8990,2
|
|
20230727,134200,154794580,9010,9010,9010,9010,0
|
|
20230727,134100,154794580,9010,9010,9010,9010,0
|
|
20230727,134000,154794580,9010,8980,9010,8980,178
|
|
20230727,133900,153193490,8990,8990,8990,8990,0
|
|
20230727,133800,153193490,8990,8970,8990,8970,32
|
|
20230727,133700,152906400,8960,8960,8960,8960,0
|
|
20230727,133600,152906400,8960,8960,8960,8960,0
|
|
20230727,133500,152906400,8960,8960,8960,8960,0
|
|
20230727,133400,152906400,8960,8960,8960,8960,107
|
|
20230727,133300,151947680,8960,8960,8960,8960,10
|
|
20230727,133200,151858080,8960,8960,8960,8960,2
|
|
20230727,133100,151840160,8950,8950,8950,8950,2
|
|
20230727,133000,151822260,8960,8960,8960,8950,4
|
|
20230727,132900,151786430,8960,8960,8960,8960,0
|
|
20230727,132800,151786430,8960,8960,8960,8960,0
|
|
20230727,132700,151786430,8960,8960,8960,8960,0
|
|
20230727,132600,151786430,8960,8960,8960,8960,120
|
|
20230727,132500,150711230,8960,8960,8960,8960,0
|
|
20230727,132400,150711230,8960,8960,8960,8960,0
|
|
20230727,132300,150711230,8960,8960,8960,8960,84
|
|
20230727,132200,149958590,8960,8960,8960,8960,3
|
|
20230727,132100,149931710,8960,8960,8960,8960,0
|
|
20230727,132000,149931710,8960,8960,8960,8960,1
|
|
20230727,131900,149922750,8960,8960,8960,8960,1
|
|
20230727,131800,149913790,8920,8920,8920,8920,0
|
|
20230727,131700,149913790,8920,8920,8920,8920,0
|
|
20230727,131600,149913790,8920,8920,8920,8920,0
|
|
20230727,131500,149913790,8920,8920,8920,8920,0
|
|
20230727,131400,149913790,8920,8920,8920,8920,8
|
|
20230727,131300,149842430,8910,8920,8920,8910,589
|
|
20230727,131200,144594160,8920,8920,8920,8920,18
|
|
20230727,131100,144433600,8920,8960,8960,8920,171
|
|
20230727,131000,142908240,8930,8930,8930,8930,336
|
|
20230727,130900,139907760,8930,8930,8930,8930,0
|
|
20230727,130800,139907760,8930,8930,8930,8930,2
|
|
20230727,130700,139889900,8920,8920,8920,8920,224
|
|
20230727,130600,137891820,8910,8910,8910,8910,0
|
|
20230727,130500,137891820,8910,8910,8910,8910,0
|
|
20230727,130400,137891820,8910,8910,8910,8910,0
|
|
20230727,130300,137891820,8910,8950,8950,8910,169
|
|
20230727,130200,136385480,8950,8950,8950,8950,0
|
|
20230727,130100,136385480,8950,8950,8950,8950,0
|
|
20230727,130000,136385480,8950,8950,8950,8950,20
|
|
20230727,125900,136206480,8950,8950,8950,8950,0
|
|
20230727,125800,136206480,8950,8950,8950,8950,0
|
|
20230727,125700,136206480,8950,8950,8950,8950,0
|
|
20230727,125600,136206480,8950,8950,8950,8950,0
|
|
20230727,125500,136206480,8950,8950,8950,8950,0
|
|
20230727,125400,136206480,8950,8940,8950,8940,4
|
|
20230727,125300,136170690,8940,8940,8940,8940,7
|
|
20230727,125200,136108110,8940,8940,8940,8940,0
|
|
20230727,125100,136108110,8940,8940,8940,8940,1
|
|
20230727,125000,136099170,8940,8940,8940,8940,0
|
|
20230727,124900,136099170,8940,8940,8940,8940,0
|
|
20230727,124800,136099170,8940,8940,8940,8940,0
|
|
20230727,124700,136099170,8940,8940,8940,8940,9
|
|
20230727,124600,136018710,8940,8940,8940,8910,326
|
|
20230727,124500,133113080,8940,8940,8940,8940,0
|
|
20230727,124400,133113080,8940,8940,8940,8940,0
|
|
20230727,124300,133113080,8940,8940,8940,8940,0
|
|
20230727,124200,133113080,8940,8940,8940,8940,2
|
|
20230727,124100,133095200,8980,8980,8980,8980,0
|
|
20230727,124000,133095200,8980,8980,8980,8980,0
|
|
20230727,123900,133095200,8980,8980,8980,8980,0
|
|
20230727,123800,133095200,8980,8980,8980,8980,0
|
|
20230727,123700,133095200,8980,8980,8980,8980,0
|
|
20230727,123600,133095200,8980,8980,8980,8980,0
|
|
20230727,123500,133095200,8980,8980,8980,8980,0
|
|
20230727,123400,133095200,8980,8980,8980,8980,0
|
|
20230727,123300,133095200,8980,8980,8980,8980,5
|
|
20230727,123200,133050300,8950,8950,8950,8950,0
|
|
20230727,123100,133050300,8950,8950,8950,8950,7
|
|
20230727,123000,132987650,8950,8950,8950,8950,1
|
|
20230727,122900,132978700,8950,8950,8950,8950,0
|
|
20230727,122800,132978700,8950,8950,8950,8950,0
|
|
20230727,122700,132978700,8950,8950,8950,8950,0
|
|
20230727,122600,132978700,8950,8950,8950,8950,0
|
|
20230727,122500,132978700,8950,8950,8950,8950,0
|
|
20230727,122400,132978700,8950,8950,8950,8950,0
|
|
20230727,122300,132978700,8950,8920,8950,8920,141
|
|
20230727,122200,131717080,8920,8920,8920,8920,0
|
|
20230727,122100,131717080,8920,8920,8920,8920,1
|
|
20230727,122000,131708160,8920,8920,8920,8920,0
|
|
20230727,121900,131708160,8920,8920,8920,8920,0
|
|
20230727,121800,131708160,8920,8930,8930,8920,79
|
|
20230727,121700,131003220,8930,8940,8940,8930,26
|
|
20230727,121600,130770830,8950,8950,8950,8950,38
|
|
20230727,121500,130430730,8990,8960,8990,8960,967
|
|
20230727,121400,121766350,8960,8960,8960,8960,0
|
|
20230727,121300,121766350,8960,8960,8960,8960,0
|
|
20230727,121200,121766350,8960,8960,8960,8960,0
|
|
20230727,121100,121766350,8960,8960,8960,8960,228
|
|
20230727,121000,119723470,8960,8960,8960,8960,0
|
|
20230727,120900,119723470,8960,8960,8960,8960,0
|
|
20230727,120800,119723470,8960,8960,8960,8960,1
|
|
20230727,120700,119714510,8960,8960,8960,8960,0
|
|
20230727,120600,119714510,8960,8960,8960,8960,0
|
|
20230727,120500,119714510,8960,8960,8960,8960,3
|
|
20230727,120400,119687630,8960,8960,8960,8960,0
|
|
20230727,120300,119687630,8960,8960,8960,8960,0
|
|
20230727,120200,119687630,8960,8960,8960,8960,70
|
|
20230727,120100,119060430,8970,8970,8970,8970,0
|
|
20230727,120000,119060430,8970,8990,8990,8970,640
|
|
20230727,115900,113318650,8990,8990,8990,8990,0
|
|
20230727,115800,113318650,8990,8990,8990,8990,50
|
|
20230727,115700,112869150,9000,9000,9000,9000,83
|
|
20230727,115600,112122150,9000,9000,9000,9000,0
|
|
20230727,115500,112122150,9000,9000,9000,9000,0
|
|
20230727,115400,112122150,9000,9010,9010,9000,50
|
|
20230727,115300,111671700,9050,9050,9050,9050,0
|
|
20230727,115200,111671700,9050,9050,9050,9050,0
|
|
20230727,115100,111671700,9050,9050,9050,9050,0
|
|
20230727,115000,111671700,9050,9050,9050,9050,0
|
|
20230727,114900,111671700,9050,9050,9050,9050,40
|
|
20230727,114800,111309700,9050,9050,9050,9050,0
|
|
20230727,114700,111309700,9050,9050,9050,9050,100
|
|
20230727,114600,110404700,9050,9050,9050,9050,0
|
|
20230727,114500,110404700,9050,9030,9050,9030,1400
|
|
20230727,114400,97752370,9040,9040,9040,9040,0
|
|
20230727,114300,97752370,9040,9040,9040,9040,0
|
|
20230727,114200,97752370,9040,9040,9040,9040,0
|
|
20230727,114100,97752370,9040,9040,9040,9040,0
|
|
20230727,114000,97752370,9040,9040,9040,9040,0
|
|
20230727,113900,97752370,9040,9040,9040,9040,0
|
|
20230727,113800,97752370,9040,9040,9040,9040,1
|
|
20230727,113700,97743330,9000,9010,9010,9000,296
|
|
20230727,113600,95078680,9010,9010,9010,9010,0
|
|
20230727,113500,95078680,9010,9010,9010,9010,0
|
|
20230727,113400,95078680,9010,9010,9010,9010,80
|
|
20230727,113300,94357880,9040,9040,9040,9040,0
|
|
20230727,113200,94357880,9040,9040,9040,9040,0
|
|
20230727,113100,94357880,9040,9040,9040,9040,7
|
|
20230727,113000,94294600,9040,9040,9040,9040,0
|
|
20230727,112900,94294600,9040,9040,9040,9040,0
|
|
20230727,112800,94294600,9040,9040,9040,9040,0
|
|
20230727,112700,94294600,9040,9040,9040,9040,0
|
|
20230727,112600,94294600,9040,9040,9040,9040,1
|
|
20230727,112500,94285560,9000,9000,9000,9000,100
|
|
20230727,112400,93385560,9040,9040,9040,9040,5
|
|
20230727,112300,93340360,9040,9040,9040,9040,0
|
|
20230727,112200,93340360,9040,9040,9040,9040,50
|
|
20230727,112100,92888360,9030,9030,9030,9030,20
|
|
20230727,112000,92707760,9020,9020,9020,9020,0
|
|
20230727,111900,92707760,9020,9020,9020,9020,131
|
|
20230727,111800,91526140,9020,9020,9020,9020,1
|
|
20230727,111700,91517120,9000,9000,9000,9000,7
|
|
20230727,111600,91454120,9000,9000,9000,9000,0
|
|
20230727,111500,91454120,9000,9010,9020,9000,503
|
|
20230727,111400,86917780,9010,9010,9010,9010,10
|
|
20230727,111300,86827680,9010,9010,9010,9010,57
|
|
20230727,111200,86314110,8990,8990,8990,8990,10
|
|
20230727,111100,86224210,9020,9020,9020,9020,23
|
|
20230727,111000,86016750,9020,9020,9020,9020,23
|
|
20230727,110900,85809290,9020,9000,9020,9000,11
|
|
20230727,110800,85710090,9000,9000,9000,9000,939
|
|
20230727,110700,77259090,9000,9000,9000,9000,0
|
|
20230727,110600,77259090,9000,9020,9020,9000,87
|
|
20230727,110500,76475190,9010,8990,9010,8990,81
|
|
20230727,110400,75746050,9000,8980,9000,8980,17
|
|
20230727,110300,75593250,8990,8990,9000,8990,71
|
|
20230727,110200,74954860,8980,8980,8980,8980,45
|
|
20230727,110100,74550760,8980,8970,8980,8970,21
|
|
20230727,110000,74362380,8970,8970,8970,8970,6
|
|
20230727,105900,74308560,8970,8970,8970,8970,0
|
|
20230727,105800,74308560,8970,8970,8970,8970,0
|
|
20230727,105700,74308560,8970,8970,8970,8970,23
|
|
20230727,105600,74102250,8960,8950,8970,8950,1197
|
|
20230727,105500,63368510,8970,8970,8970,8970,0
|
|
20230727,105400,63368510,8970,8970,8970,8970,0
|
|
20230727,105300,63368510,8970,8970,8970,8970,0
|
|
20230727,105200,63368510,8970,8970,8970,8970,0
|
|
20230727,105100,63368510,8970,8970,8970,8970,0
|
|
20230727,105000,63368510,8970,8970,8970,8970,0
|
|
20230727,104900,63368510,8970,8970,8970,8970,0
|
|
20230727,104800,63368510,8970,8970,8970,8970,0
|
|
20230727,104700,63368510,8970,8960,8970,8960,57
|
|
20230727,104600,62857490,8960,8910,8960,8910,2
|
|
20230727,104500,62839620,8910,8910,8910,8910,0
|
|
20230727,104400,62839620,8910,8910,8910,8910,0
|
|
20230727,104300,62839620,8910,8970,8970,8910,227
|
|
20230727,104200,60816870,8980,8980,8980,8980,0
|
|
20230727,104100,60816870,8980,8980,8980,8980,0
|
|
20230727,104000,60816870,8980,8980,8980,8980,0
|
|
20230727,103900,60816870,8980,8980,8980,8980,0
|
|
20230727,103800,60816870,8980,8970,8980,8970,177
|
|
20230727,103700,59228280,8960,8960,8960,8960,93
|
|
20230727,103600,58395000,8960,8930,8970,8930,1031
|
|
20230727,103500,49171840,8920,8900,8920,8900,293
|
|
20230727,103400,46560060,8890,8890,8890,8890,33
|
|
20230727,103300,46266690,8890,8870,8890,8870,118
|
|
20230727,103200,45219910,8870,8870,8870,8870,0
|
|
20230727,103100,45219910,8870,8870,8870,8870,563
|
|
20230727,103000,40226100,8890,8890,8890,8890,1
|
|
20230727,102900,40217210,8890,8880,8890,8880,119
|
|
20230727,102800,39160480,8880,8880,8880,8880,112
|
|
20230727,102700,38165920,8890,8890,8890,8890,0
|
|
20230727,102600,38165920,8890,8890,8890,8890,0
|
|
20230727,102500,38165920,8890,8890,8890,8890,39
|
|
20230727,102400,37819210,8880,8870,8880,8870,493
|
|
20230727,102300,33442240,8870,8870,8870,8870,11
|
|
20230727,102200,33344670,8850,8850,8850,8850,0
|
|
20230727,102100,33344670,8850,8850,8850,8850,1
|
|
20230727,102000,33335820,8870,8870,8870,8870,0
|
|
20230727,101900,33335820,8870,8860,8870,8860,12
|
|
20230727,101800,33229490,8880,8880,8880,8880,0
|
|
20230727,101700,33229490,8880,8880,8880,8880,0
|
|
20230727,101600,33229490,8880,8880,8880,8880,0
|
|
20230727,101500,33229490,8880,8880,8880,8880,1
|
|
20230727,101400,33220610,8870,8870,8870,8870,18
|
|
20230727,101300,33060950,8880,8870,8880,8870,318
|
|
20230727,101200,30240280,8860,8860,8860,8860,203
|
|
20230727,101100,28441700,8860,8860,8860,8860,0
|
|
20230727,101000,28441700,8860,8860,8860,8860,0
|
|
20230727,100900,28441700,8860,8860,8860,8860,1
|
|
20230727,100800,28432840,8820,8820,8820,8820,0
|
|
20230727,100700,28432840,8820,8820,8820,8820,0
|
|
20230727,100600,28432840,8820,8820,8820,8820,0
|
|
20230727,100500,28432840,8820,8820,8820,8820,4
|
|
20230727,100400,28397560,8820,8820,8820,8820,2
|
|
20230727,100300,28379920,8820,8870,8870,8810,1060
|
|
20230727,100200,19023130,8880,8880,8880,8880,0
|
|
20230727,100100,19023130,8880,8880,8880,8880,3
|
|
20230727,100000,18996490,8880,8880,8880,8880,0
|
|
20230727,095900,18996490,8880,8880,8880,8880,0
|
|
20230727,095800,18996490,8880,8880,8880,8880,0
|
|
20230727,095700,18996490,8880,8880,8880,8880,0
|
|
20230727,095600,18996490,8880,8880,8880,8880,0
|
|
20230727,095500,18996490,8880,8880,8890,8880,105
|
|
20230727,095400,18063090,8890,8890,8890,8890,0
|
|
20230727,095300,18063090,8890,8890,8890,8890,0
|
|
20230727,095200,18063090,8890,8880,8890,8880,48
|
|
20230727,095100,17636590,8890,8890,8890,8890,0
|
|
20230727,095000,17636590,8890,8890,8890,8890,0
|
|
20230727,094900,17636590,8890,8890,8890,8890,0
|
|
20230727,094800,17636590,8890,8890,8890,8890,0
|
|
20230727,094700,17636590,8890,8880,8890,8870,196
|
|
20230727,094600,15895480,8880,8880,8880,8880,0
|
|
20230727,094500,15895480,8880,8870,8880,8870,11
|
|
20230727,094400,15797900,8880,8880,8880,8880,0
|
|
20230727,094300,15797900,8880,8880,8880,8880,0
|
|
20230727,094200,15797900,8880,8880,8880,8880,0
|
|
20230727,094100,15797900,8880,8880,8880,8880,0
|
|
20230727,094000,15797900,8880,8880,8880,8880,0
|
|
20230727,093900,15797900,8880,8880,8880,8880,0
|
|
20230727,093800,15797900,8880,8880,8880,8880,0
|
|
20230727,093700,15797900,8880,8880,8880,8880,0
|
|
20230727,093600,15797900,8880,8850,8880,8790,682
|
|
20230727,093500,9792980,8850,8840,8850,8840,4
|
|
20230727,093400,9757600,8850,8850,8850,8850,41
|
|
20230727,093300,9394750,8850,8850,8850,8850,5
|
|
20230727,093200,9350500,8800,8810,8810,8800,15
|
|
20230727,093100,9218490,8880,8880,8880,8880,0
|
|
20230727,093000,9218490,8880,8880,8880,8880,0
|
|
20230727,092900,9218490,8880,8860,8880,8860,42
|
|
20230727,092800,8845950,8860,8860,8860,8860,21
|
|
20230727,092700,8659890,8860,8850,8860,8850,23
|
|
20230727,092600,8456330,8840,8840,8840,8840,0
|
|
20230727,092500,8456330,8840,8840,8840,8840,22
|
|
20230727,092400,8261850,8830,8830,8830,8830,15
|
|
20230727,092300,8129400,8780,8780,8780,8780,0
|
|
20230727,092200,8129400,8780,8780,8780,8780,0
|
|
20230727,092100,8129400,8780,8780,8780,8780,0
|
|
20230727,092000,8129400,8780,8780,8780,8780,0
|
|
20230727,091900,8129400,8780,8780,8780,8780,13
|
|
20230727,091800,8015260,8780,8780,8780,8780,0
|
|
20230727,091700,8015260,8780,8790,8790,8780,49
|
|
20230727,091600,7584560,8800,8840,8840,8800,15
|
|
20230727,091500,7452360,8790,8790,8790,8790,61
|
|
20230727,091400,6916170,8840,8840,8840,8840,0
|
|
20230727,091300,6916170,8840,8840,8840,8840,1
|
|
20230727,091200,6907330,8770,8770,8770,8770,0
|
|
20230727,091100,6907330,8770,8840,8840,8770,2
|
|
20230727,091000,6889720,8770,8770,8770,8770,0
|
|
20230727,090900,6889720,8770,8770,8770,8770,0
|
|
20230727,090800,6889720,8770,8780,8780,8770,27
|
|
20230727,090700,6652880,8790,8800,8800,8790,42
|
|
20230727,090600,6283320,8870,8860,8870,8860,305
|
|
20230727,090500,3580450,8870,8870,8870,8870,5
|
|
20230727,090400,3536100,8800,8800,8800,8800,0
|
|
20230727,090300,3536100,8800,8800,8800,8800,0
|
|
20230727,090200,3536100,8800,8770,8800,8770,207
|
|
20230727,090100,1718920,8770,8770,8770,8770,50
|
|
20230727,090000,1280420,8770,8770,8770,8770,146
|