620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,191600,1910123570,10030,10030,10030,10030,0
|
|
20230724,191500,1910123570,10030,10030,10030,10030,0
|
|
20230724,191400,1910123570,10030,10030,10030,10030,0
|
|
20230724,191300,1910123570,10030,10030,10030,10030,0
|
|
20230724,191200,1910123570,10030,10030,10030,10030,0
|
|
20230724,191100,1910123570,10030,10030,10030,10030,0
|
|
20230724,191000,1910123570,10030,10030,10030,10030,0
|
|
20230724,190900,1910123570,10030,10030,10030,10030,0
|
|
20230724,190800,1910123570,10030,10030,10030,10030,0
|
|
20230724,190700,1910123570,10030,10030,10030,10030,0
|
|
20230724,190600,1910123570,10030,10030,10030,10030,0
|
|
20230724,190500,1910123570,10030,10030,10030,10030,0
|
|
20230724,190400,1910123570,10030,10030,10030,10030,0
|
|
20230724,190300,1910123570,10030,10030,10030,10030,0
|
|
20230724,190200,1910123570,10030,10030,10030,10030,0
|
|
20230724,190100,1910123570,10030,10030,10030,10030,0
|
|
20230724,190000,1910123570,10030,10030,10030,10030,0
|
|
20230724,185900,1910123570,10030,10030,10030,10030,0
|
|
20230724,185800,1910123570,10030,10030,10030,10030,0
|
|
20230724,185700,1910123570,10030,10030,10030,10030,0
|
|
20230724,185600,1910123570,10030,10030,10030,10030,0
|
|
20230724,185500,1910123570,10030,10030,10030,10030,0
|
|
20230724,185400,1910123570,10030,10030,10030,10030,0
|
|
20230724,185300,1910123570,10030,10030,10030,10030,0
|
|
20230724,185200,1910123570,10030,10030,10030,10030,0
|
|
20230724,185100,1910123570,10030,10030,10030,10030,0
|
|
20230724,185000,1910123570,10030,10030,10030,10030,0
|
|
20230724,184900,1910123570,10030,10030,10030,10030,0
|
|
20230724,184800,1910123570,10030,10030,10030,10030,0
|
|
20230724,184700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,184600,1910123570,10030,10030,10030,10030,0
|
|
20230724,184500,1910123570,10030,10030,10030,10030,0
|
|
20230724,184400,1910123570,10030,10030,10030,10030,0
|
|
20230724,184300,1910123570,10030,10030,10030,10030,0
|
|
20230724,184200,1910123570,10030,10030,10030,10030,0
|
|
20230724,184100,1910123570,10030,10030,10030,10030,0
|
|
20230724,184000,1910123570,10030,10030,10030,10030,0
|
|
20230724,183900,1910123570,10030,10030,10030,10030,0
|
|
20230724,183800,1910123570,10030,10030,10030,10030,0
|
|
20230724,183700,1910123570,10030,10030,10030,10030,0
|
|
20230724,183600,1910123570,10030,10030,10030,10030,0
|
|
20230724,183500,1910123570,10030,10030,10030,10030,0
|
|
20230724,183400,1910123570,10030,10030,10030,10030,0
|
|
20230724,183300,1910123570,10030,10030,10030,10030,0
|
|
20230724,183200,1910123570,10030,10030,10030,10030,0
|
|
20230724,183100,1910123570,10030,10030,10030,10030,0
|
|
20230724,183000,1910123570,10030,10030,10030,10030,0
|
|
20230724,182900,1910123570,10030,10030,10030,10030,0
|
|
20230724,182800,1910123570,10030,10030,10030,10030,0
|
|
20230724,182700,1910123570,10030,10030,10030,10030,0
|
|
20230724,182600,1910123570,10030,10030,10030,10030,0
|
|
20230724,182500,1910123570,10030,10030,10030,10030,0
|
|
20230724,182400,1910123570,10030,10030,10030,10030,0
|
|
20230724,182300,1910123570,10030,10030,10030,10030,0
|
|
20230724,182200,1910123570,10030,10030,10030,10030,0
|
|
20230724,182100,1910123570,10030,10030,10030,10030,0
|
|
20230724,182000,1910123570,10030,10030,10030,10030,0
|
|
20230724,181900,1910123570,10030,10030,10030,10030,0
|
|
20230724,181800,1910123570,10030,10030,10030,10030,0
|
|
20230724,181700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,181600,1910123570,10030,10030,10030,10030,0
|
|
20230724,181500,1910123570,10030,10030,10030,10030,0
|
|
20230724,181400,1910123570,10030,10030,10030,10030,0
|
|
20230724,181300,1910123570,10030,10030,10030,10030,0
|
|
20230724,181200,1910123570,10030,10030,10030,10030,0
|
|
20230724,181100,1910123570,10030,10030,10030,10030,0
|
|
20230724,181000,1910123570,10030,10030,10030,10030,0
|
|
20230724,180900,1910123570,10030,10030,10030,10030,0
|
|
20230724,180800,1910123570,10030,10030,10030,10030,0
|
|
20230724,180700,1910123570,10030,10030,10030,10030,0
|
|
20230724,180600,1910123570,10030,10030,10030,10030,0
|
|
20230724,180500,1910123570,10030,10030,10030,10030,0
|
|
20230724,180400,1910123570,10030,10030,10030,10030,0
|
|
20230724,180300,1910123570,10030,10030,10030,10030,0
|
|
20230724,180200,1910123570,10030,10030,10030,10030,0
|
|
20230724,180100,1910123570,10030,10030,10030,10030,0
|
|
20230724,180000,1910123570,10030,10030,10030,10030,0
|
|
20230724,175900,1910123570,10030,10030,10030,10030,0
|
|
20230724,175800,1910123570,10030,10030,10030,10030,0
|
|
20230724,175700,1910123570,10030,10030,10030,10030,0
|
|
20230724,175600,1910123570,10030,10030,10030,10030,0
|
|
20230724,175500,1910123570,10030,10030,10030,10030,0
|
|
20230724,175400,1910123570,10030,10030,10030,10030,0
|
|
20230724,175300,1910123570,10030,10030,10030,10030,0
|
|
20230724,175200,1910123570,10030,10030,10030,10030,0
|
|
20230724,175100,1910123570,10030,10030,10030,10030,0
|
|
20230724,175000,1910123570,10030,10030,10030,10030,0
|
|
20230724,174900,1910123570,10030,10030,10030,10030,0
|
|
20230724,174800,1910123570,10030,10030,10030,10030,0
|
|
20230724,174700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,174600,1910123570,10030,10030,10030,10030,0
|
|
20230724,174500,1910123570,10030,10030,10030,10030,0
|
|
20230724,174400,1910123570,10030,10030,10030,10030,0
|
|
20230724,174300,1910123570,10030,10030,10030,10030,0
|
|
20230724,174200,1910123570,10030,10030,10030,10030,0
|
|
20230724,174100,1910123570,10030,10030,10030,10030,0
|
|
20230724,174000,1910123570,10030,10030,10030,10030,0
|
|
20230724,173900,1910123570,10030,10030,10030,10030,0
|
|
20230724,173800,1910123570,10030,10030,10030,10030,0
|
|
20230724,173700,1910123570,10030,10030,10030,10030,0
|
|
20230724,173600,1910123570,10030,10030,10030,10030,0
|
|
20230724,173500,1910123570,10030,10030,10030,10030,0
|
|
20230724,173400,1910123570,10030,10030,10030,10030,0
|
|
20230724,173300,1910123570,10030,10030,10030,10030,0
|
|
20230724,173200,1910123570,10030,10030,10030,10030,0
|
|
20230724,173100,1910123570,10030,10030,10030,10030,0
|
|
20230724,173000,1910123570,10030,10030,10030,10030,0
|
|
20230724,172900,1910123570,10030,10030,10030,10030,0
|
|
20230724,172800,1910123570,10030,10030,10030,10030,0
|
|
20230724,172700,1910123570,10030,10030,10030,10030,0
|
|
20230724,172600,1910123570,10030,10030,10030,10030,0
|
|
20230724,172500,1910123570,10030,10030,10030,10030,0
|
|
20230724,172400,1910123570,10030,10030,10030,10030,0
|
|
20230724,172300,1910123570,10030,10030,10030,10030,0
|
|
20230724,172200,1910123570,10030,10030,10030,10030,0
|
|
20230724,172100,1910123570,10030,10030,10030,10030,0
|
|
20230724,172000,1910123570,10030,10030,10030,10030,0
|
|
20230724,171900,1910123570,10030,10030,10030,10030,0
|
|
20230724,171800,1910123570,10030,10030,10030,10030,0
|
|
20230724,171700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,171600,1910123570,10030,10030,10030,10030,0
|
|
20230724,171500,1910123570,10030,10030,10030,10030,0
|
|
20230724,171400,1910123570,10030,10030,10030,10030,0
|
|
20230724,171300,1910123570,10030,10030,10030,10030,0
|
|
20230724,171200,1910123570,10030,10030,10030,10030,0
|
|
20230724,171100,1910123570,10030,10030,10030,10030,0
|
|
20230724,171000,1910123570,10030,10030,10030,10030,0
|
|
20230724,170900,1910123570,10030,10030,10030,10030,0
|
|
20230724,170800,1910123570,10030,10030,10030,10030,0
|
|
20230724,170700,1910123570,10030,10030,10030,10030,0
|
|
20230724,170600,1910123570,10030,10030,10030,10030,0
|
|
20230724,170500,1910123570,10030,10030,10030,10030,0
|
|
20230724,170400,1910123570,10030,10030,10030,10030,0
|
|
20230724,170300,1910123570,10030,10030,10030,10030,0
|
|
20230724,170200,1910123570,10030,10030,10030,10030,0
|
|
20230724,170100,1910123570,10030,10030,10030,10030,0
|
|
20230724,170000,1910123570,10030,10030,10030,10030,0
|
|
20230724,165900,1910123570,10030,10030,10030,10030,0
|
|
20230724,165800,1910123570,10030,10030,10030,10030,0
|
|
20230724,165700,1910123570,10030,10030,10030,10030,0
|
|
20230724,165600,1910123570,10030,10030,10030,10030,0
|
|
20230724,165500,1910123570,10030,10030,10030,10030,0
|
|
20230724,165400,1910123570,10030,10030,10030,10030,0
|
|
20230724,165300,1910123570,10030,10030,10030,10030,0
|
|
20230724,165200,1910123570,10030,10030,10030,10030,0
|
|
20230724,165100,1910123570,10030,10030,10030,10030,0
|
|
20230724,165000,1910123570,10030,10030,10030,10030,0
|
|
20230724,164900,1910123570,10030,10030,10030,10030,0
|
|
20230724,164800,1910123570,10030,10030,10030,10030,0
|
|
20230724,164700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,164600,1910123570,10030,10030,10030,10030,0
|
|
20230724,164500,1910123570,10030,10030,10030,10030,0
|
|
20230724,164400,1910123570,10030,10030,10030,10030,0
|
|
20230724,164300,1910123570,10030,10030,10030,10030,0
|
|
20230724,164200,1910123570,10030,10030,10030,10030,0
|
|
20230724,164100,1910123570,10030,10030,10030,10030,0
|
|
20230724,164000,1910123570,10030,10030,10030,10030,0
|
|
20230724,163900,1910123570,10030,10030,10030,10030,0
|
|
20230724,163800,1910123570,10030,10030,10030,10030,0
|
|
20230724,163700,1910123570,10030,10030,10030,10030,0
|
|
20230724,163600,1910123570,10030,10030,10030,10030,0
|
|
20230724,163500,1910123570,10030,10030,10030,10030,0
|
|
20230724,163400,1910123570,10030,10030,10030,10030,0
|
|
20230724,163300,1910123570,10030,10030,10030,10030,0
|
|
20230724,163200,1910123570,10030,10030,10030,10030,0
|
|
20230724,163100,1910123570,10030,10030,10030,10030,0
|
|
20230724,163000,1910123570,10030,10030,10030,10030,0
|
|
20230724,162900,1910123570,10030,10030,10030,10030,0
|
|
20230724,162800,1910123570,10030,10030,10030,10030,0
|
|
20230724,162700,1910123570,10030,10030,10030,10030,0
|
|
20230724,162600,1910123570,10030,10030,10030,10030,0
|
|
20230724,162500,1910123570,10030,10030,10030,10030,0
|
|
20230724,162400,1910123570,10030,10030,10030,10030,0
|
|
20230724,162300,1910123570,10030,10030,10030,10030,0
|
|
20230724,162200,1910123570,10030,10030,10030,10030,0
|
|
20230724,162100,1910123570,10030,10030,10030,10030,0
|
|
20230724,162000,1910123570,10030,10030,10030,10030,0
|
|
20230724,161900,1910123570,10030,10030,10030,10030,0
|
|
20230724,161800,1910123570,10030,10030,10030,10030,0
|
|
20230724,161700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,161600,1910123570,10030,10030,10030,10030,0
|
|
20230724,161500,1910123570,10030,10030,10030,10030,0
|
|
20230724,161400,1910123570,10030,10030,10030,10030,0
|
|
20230724,161300,1910123570,10030,10030,10030,10030,0
|
|
20230724,161200,1910123570,10030,10030,10030,10030,0
|
|
20230724,161100,1910123570,10030,10030,10030,10030,0
|
|
20230724,161000,1910123570,10030,10030,10030,10030,0
|
|
20230724,160900,1910123570,10030,10030,10030,10030,0
|
|
20230724,160800,1910123570,10030,10030,10030,10030,0
|
|
20230724,160700,1910123570,10030,10030,10030,10030,0
|
|
20230724,160600,1910123570,10030,10030,10030,10030,0
|
|
20230724,160500,1910123570,10030,10030,10030,10030,0
|
|
20230724,160400,1910123570,10030,10030,10030,10030,0
|
|
20230724,160300,1910123570,10030,10030,10030,10030,0
|
|
20230724,160200,1910123570,10030,10030,10030,10030,0
|
|
20230724,160100,1910123570,10030,10030,10030,10030,0
|
|
20230724,160000,1910123570,10030,10030,10030,10030,0
|
|
20230724,155900,1910123570,10030,10030,10030,10030,0
|
|
20230724,155800,1910123570,10030,10030,10030,10030,0
|
|
20230724,155700,1910123570,10030,10030,10030,10030,0
|
|
20230724,155600,1910123570,10030,10030,10030,10030,0
|
|
20230724,155500,1910123570,10030,10030,10030,10030,0
|
|
20230724,155400,1910123570,10030,10030,10030,10030,0
|
|
20230724,155300,1910123570,10030,10030,10030,10030,0
|
|
20230724,155200,1910123570,10030,10030,10030,10030,0
|
|
20230724,155100,1910123570,10030,10030,10030,10030,0
|
|
20230724,155000,1910123570,10030,10030,10030,10030,0
|
|
20230724,154900,1910123570,10030,10030,10030,10030,0
|
|
20230724,154800,1910123570,10030,10030,10030,10030,0
|
|
20230724,154700,1910123570,10030,10030,10030,10030,5961
|
|
20230724,154600,1910123570,10030,10030,10030,10030,0
|
|
20230724,154500,1910123570,10030,10030,10030,10030,0
|
|
20230724,154400,1910123570,10030,10030,10030,10030,0
|
|
20230724,154300,1910123570,10030,10030,10030,10030,0
|
|
20230724,154200,1910123570,10030,10030,10030,10030,0
|
|
20230724,154100,1910123570,10030,10030,10030,10030,0
|
|
20230724,154000,1910123570,10030,10030,10030,10030,0
|
|
20230724,153900,1910123570,10030,10030,10030,10030,0
|
|
20230724,153800,1910123570,10030,10030,10030,10030,0
|
|
20230724,153700,1910123570,10030,10030,10030,10030,0
|
|
20230724,153600,1910123570,10030,10030,10030,10030,0
|
|
20230724,153500,1910123570,10030,10030,10030,10030,0
|
|
20230724,153400,1910123570,10030,10030,10030,10030,0
|
|
20230724,153300,1910123570,10030,10030,10030,10030,0
|
|
20230724,153200,1910123570,10030,10030,10030,10030,0
|
|
20230724,153100,1910123570,10030,10030,10030,10030,0
|
|
20230724,153000,1910123570,10030,10030,10030,10030,5961
|
|
20230724,152900,1850334740,10070,10070,10070,10070,0
|
|
20230724,152800,1850334740,10070,10070,10070,10070,0
|
|
20230724,152700,1850334740,10070,10070,10070,10070,0
|
|
20230724,152600,1850334740,10070,10070,10070,10070,0
|
|
20230724,152500,1850334740,10070,10070,10070,10070,0
|
|
20230724,152400,1850334740,10070,10070,10070,10070,0
|
|
20230724,152300,1850334740,10070,10070,10070,10070,0
|
|
20230724,152200,1850334740,10070,10070,10070,10070,0
|
|
20230724,152100,1850334740,10070,10070,10070,10070,0
|
|
20230724,152000,1850334740,10070,10070,10070,10070,0
|
|
20230724,151900,1850334740,10070,10100,10110,10070,354
|
|
20230724,151800,1846762750,10110,10110,10110,10080,8
|
|
20230724,151700,1846681900,10110,10110,10110,10110,1
|
|
20230724,151600,1846671790,10080,10120,10130,10080,2473
|
|
20230724,151500,1821742800,10090,10130,10130,10090,4532
|
|
20230724,151400,1775969680,10140,10120,10140,10100,1368
|
|
20230724,151300,1762137350,10130,10130,10140,10110,181
|
|
20230724,151200,1760304020,10130,10100,10130,10100,953
|
|
20230724,151100,1750675660,10100,10100,10100,10100,30
|
|
20230724,151000,1750372660,10130,10120,10130,10120,50
|
|
20230724,150900,1749866360,10120,10100,10120,10090,702
|
|
20230724,150800,1742775340,10080,10070,10080,10070,11
|
|
20230724,150700,1742664470,10080,10100,10100,10080,1843
|
|
20230724,150600,1724059750,10100,10100,10100,10100,12
|
|
20230724,150500,1723938550,10140,10140,10150,10100,303
|
|
20230724,150400,1720866520,10140,10030,10140,10030,3434
|
|
20230724,150300,1686253330,10050,10030,10050,10030,11
|
|
20230724,150200,1686142980,10030,10030,10050,10030,2948
|
|
20230724,150100,1656574520,10050,10050,10050,10050,4
|
|
20230724,150000,1656534320,10030,10030,10030,10030,7
|
|
20230724,145900,1656464110,10030,10020,10030,10020,44
|
|
20230724,145800,1656022800,10030,10050,10050,10030,1546
|
|
20230724,145700,1640516340,10020,10040,10040,10020,349
|
|
20230724,145600,1637012400,10040,10020,10040,10020,37
|
|
20230724,145500,1636641640,10040,10010,10040,10010,101
|
|
20230724,145400,1635630600,10040,10010,10040,10010,53
|
|
20230724,145300,1635099980,10010,10030,10040,10010,410
|
|
20230724,145200,1630983680,10030,9990,10030,9980,1801
|
|
20230724,145100,1612980080,9960,9990,9990,9960,147
|
|
20230724,145000,1611511580,9990,9990,9990,9990,0
|
|
20230724,144900,1611511580,9990,9980,9990,9950,120
|
|
20230724,144800,1610314880,9980,9970,9980,9970,1496
|
|
20230724,144700,1595386010,9970,9950,9970,9950,875
|
|
20230724,144600,1586676760,9960,9960,9960,9960,0
|
|
20230724,144500,1586676760,9960,9960,9960,9960,15
|
|
20230724,144400,1586527360,9970,9970,9970,9970,2
|
|
20230724,144300,1586507420,9970,9970,9970,9970,20
|
|
20230724,144200,1586308020,9980,9980,9980,9980,0
|
|
20230724,144100,1586308020,9980,9980,9980,9950,90
|
|
20230724,144000,1585411920,9950,9950,9950,9950,4
|
|
20230724,143900,1585372120,9980,9980,9980,9980,0
|
|
20230724,143800,1585372120,9980,9980,9980,9980,2
|
|
20230724,143700,1585352160,9990,9980,9990,9980,194
|
|
20230724,143600,1583416000,9990,9990,9990,9990,22
|
|
20230724,143500,1583196220,9930,9930,9930,9930,6
|
|
20230724,143400,1583136640,9990,9980,9990,9980,21
|
|
20230724,143300,1582927040,9980,9980,9980,9980,27
|
|
20230724,143200,1582657580,9990,9980,9990,9980,140
|
|
20230724,143100,1581259980,9990,9970,9990,9960,421
|
|
20230724,143000,1577060810,9980,9970,9980,9970,15
|
|
20230724,142900,1576911240,9960,9960,9960,9960,44
|
|
20230724,142800,1576473000,9910,9980,9980,9910,190
|
|
20230724,142700,1574576940,9930,9970,9970,9930,602
|
|
20230724,142600,1568587000,9930,9960,9970,9930,1239
|
|
20230724,142500,1556239230,9870,9950,9950,9870,2800
|
|
20230724,142400,1528548470,9950,9970,9970,9950,211
|
|
20230724,142300,1526448890,9970,9980,9980,9970,115
|
|
20230724,142200,1525301340,9980,9990,9990,9970,1405
|
|
20230724,142100,1511293410,9990,9980,9990,9970,587
|
|
20230724,142000,1505436140,9960,9960,9980,9960,880
|
|
20230724,141900,1496669830,9970,9970,9970,9970,100
|
|
20230724,141800,1495672830,9970,9970,9970,9960,1031
|
|
20230724,141700,1485403560,9960,9960,9960,9960,56
|
|
20230724,141600,1484845800,9960,9980,9980,9960,112
|
|
20230724,141500,1483728480,9980,9980,9980,9980,12
|
|
20230724,141400,1483608720,9990,9980,9990,9980,780
|
|
20230724,141300,1475823820,9980,9960,9980,9960,876
|
|
20230724,141200,1467097540,9950,9950,9950,9950,100
|
|
20230724,141100,1466102540,9950,9950,9960,9950,661
|
|
20230724,141000,1459525580,9960,9950,9960,9950,55
|
|
20230724,140900,1458978280,9960,9960,9960,9960,1
|
|
20230724,140800,1458968320,9950,9950,9950,9950,0
|
|
20230724,140700,1458968320,9950,9960,9960,9950,2
|
|
20230724,140600,1458948410,9960,9960,9960,9960,77
|
|
20230724,140500,1458181490,9960,9960,9960,9960,0
|
|
20230724,140400,1458181490,9960,9950,9960,9950,126
|
|
20230724,140300,1456927780,9950,9950,9950,9950,0
|
|
20230724,140200,1456927780,9950,9950,9950,9950,1
|
|
20230724,140100,1456917830,9950,9950,9950,9950,1093
|
|
20230724,140000,1446042480,9940,9940,9940,9940,2
|
|
20230724,135900,1446022600,9950,9950,9950,9950,0
|
|
20230724,135800,1446022600,9950,9940,9960,9940,901
|
|
20230724,135700,1437061610,9930,9930,9930,9930,349
|
|
20230724,135600,1433596040,9940,9930,9940,9930,439
|
|
20230724,135500,1429236760,9930,9920,9930,9920,387
|
|
20230724,135400,1425396350,9920,9910,9920,9910,137
|
|
20230724,135300,1424038670,9930,9930,9930,9930,1
|
|
20230724,135200,1424028740,9930,9890,9930,9890,94
|
|
20230724,135100,1423099040,9930,9920,9930,9920,423
|
|
20230724,135000,1418902870,9910,9880,9910,9880,342
|
|
20230724,134900,1415517280,9880,9880,9880,9880,159
|
|
20230724,134800,1413946360,9880,9880,9880,9880,20
|
|
20230724,134700,1413748760,9880,9880,9900,9880,197
|
|
20230724,134600,1411799660,9880,9910,9910,9880,1134
|
|
20230724,134500,1400595630,9890,9890,9890,9890,24
|
|
20230724,134400,1400358270,9890,9890,9890,9890,5
|
|
20230724,134300,1400308820,9900,9880,9900,9880,49
|
|
20230724,134200,1399824540,9880,9880,9890,9880,84
|
|
20230724,134100,1398993850,9910,9910,9910,9910,0
|
|
20230724,134000,1398993850,9910,9910,9910,9880,437
|
|
20230724,133900,1394666880,9910,9890,9910,9890,2
|
|
20230724,133800,1394647080,9900,9920,9920,9900,1280
|
|
20230724,133700,1381957840,9920,9930,9930,9920,21
|
|
20230724,133600,1381749320,9960,9930,9960,9930,413
|
|
20230724,133500,1377644100,9940,9940,9940,9930,162
|
|
20230724,133400,1376033850,9940,9980,9980,9940,78
|
|
20230724,133300,1375258300,9960,9980,9980,9960,205
|
|
20230724,133200,1373212500,9980,9960,9980,9960,214
|
|
20230724,133100,1371079090,9960,9920,9970,9920,179
|
|
20230724,133000,1369300420,9920,9950,9950,9920,205
|
|
20230724,132900,1367260820,9950,9950,9950,9950,0
|
|
20230724,132800,1367260820,9950,9950,9950,9950,0
|
|
20230724,132700,1367260820,9950,9950,9950,9950,1
|
|
20230724,132600,1367250870,9920,9920,9920,9920,0
|
|
20230724,132500,1367250870,9920,9920,9920,9920,100
|
|
20230724,132400,1366258870,9940,9950,9950,9940,241
|
|
20230724,132300,1363861840,9920,9920,9920,9920,501
|
|
20230724,132200,1358891920,9960,9960,9970,9960,301
|
|
20230724,132100,1355893640,9950,9950,9950,9950,41
|
|
20230724,132000,1355485690,9960,9900,9960,9900,13
|
|
20230724,131900,1355356400,9970,9940,9970,9900,501
|
|
20230724,131800,1350394010,9970,9970,9970,9970,1
|
|
20230724,131700,1350384040,9970,9970,9970,9970,20
|
|
20230724,131600,1350184640,9970,9950,9970,9950,307
|
|
20230724,131500,1347129930,9960,9960,9960,9960,0
|
|
20230724,131400,1347129930,9960,9960,9960,9960,1
|
|
20230724,131300,1347119970,9940,9940,9940,9940,404
|
|
20230724,131200,1343104210,9980,9980,9980,9980,0
|
|
20230724,131100,1343104210,9980,9980,9980,9900,2002
|
|
20230724,131000,1323245410,9990,9990,9990,9990,0
|
|
20230724,130900,1323245410,9990,9970,9990,9970,11
|
|
20230724,130800,1323135540,9960,9960,9960,9960,0
|
|
20230724,130700,1323135540,9960,9970,9990,9960,321
|
|
20230724,130600,1319933410,9980,9980,9980,9980,0
|
|
20230724,130500,1319933410,9980,9990,9990,9980,32
|
|
20230724,130400,1319613920,9980,9950,9980,9930,2772
|
|
20230724,130300,1292014440,9940,9930,9940,9920,324
|
|
20230724,130200,1288794360,9910,9910,9910,9910,0
|
|
20230724,130100,1288794360,9910,9910,9910,9910,0
|
|
20230724,130000,1288794360,9910,9910,9910,9910,0
|
|
20230724,125900,1288794360,9910,9910,9910,9910,0
|
|
20230724,125800,1288794360,9910,9910,9910,9910,0
|
|
20230724,125700,1288794360,9910,9910,9910,9910,100
|
|
20230724,125600,1287803360,9900,9900,9900,9900,0
|
|
20230724,125500,1287803360,9900,9900,9900,9900,0
|
|
20230724,125400,1287803360,9900,9900,9900,9900,200
|
|
20230724,125300,1285823360,9900,9900,9900,9900,5
|
|
20230724,125200,1285773860,9880,9940,9940,9880,2827
|
|
20230724,125100,1257812110,9940,9940,9940,9930,7
|
|
20230724,125000,1257742580,9930,9920,9930,9910,1685
|
|
20230724,124900,1241017080,9920,9900,9920,9900,337
|
|
20230724,124800,1237680640,9920,9920,9920,9920,2
|
|
20230724,124700,1237660800,9920,9910,9920,9900,138
|
|
20230724,124600,1236294220,9920,9920,9920,9920,384
|
|
20230724,124500,1232484940,9920,9920,9920,9920,12
|
|
20230724,124400,1232365900,9920,9910,9920,9910,86
|
|
20230724,124300,1231513270,9910,9880,9910,9880,454
|
|
20230724,124200,1227014850,9900,9900,9900,9900,813
|
|
20230724,124100,1218966150,9890,9890,9900,9860,3575
|
|
20230724,124000,1183642390,9890,9890,9900,9890,513
|
|
20230724,123900,1178566070,9890,9900,9900,9890,347
|
|
20230724,123800,1175134170,9910,9900,9910,9900,1133
|
|
20230724,123700,1163916170,9900,9900,9900,9900,3
|
|
20230724,123600,1163886470,9890,9890,9890,9890,698
|
|
20230724,123500,1156983250,9890,9870,9890,9870,704
|
|
20230724,123400,1150024730,9890,9900,9900,9870,1335
|
|
20230724,123300,1136837180,9910,9890,9910,9890,421
|
|
20230724,123200,1132673470,9890,9890,9890,9880,1171
|
|
20230724,123100,1121093180,9920,9920,9920,9920,10
|
|
20230724,123000,1120993980,9920,9910,9920,9910,23
|
|
20230724,122900,1120766040,9910,9910,9910,9910,1
|
|
20230724,122800,1120756130,9930,9910,9930,9910,762
|
|
20230724,122700,1113202690,9930,9920,9930,9920,343
|
|
20230724,122600,1109799120,9920,9900,9920,9900,1729
|
|
20230724,122500,1092672220,9900,9900,9900,9900,1
|
|
20230724,122400,1092662320,9900,9890,9920,9890,383
|
|
20230724,122300,1088872760,9920,9890,9920,9880,334
|
|
20230724,122200,1085569460,9880,9930,9930,9880,473
|
|
20230724,122100,1080885070,9930,9920,9930,9880,1054
|
|
20230724,122000,1070447570,9920,9920,9920,9920,600
|
|
20230724,121900,1064495570,9920,9930,9930,9920,20
|
|
20230724,121800,1064297070,9930,9930,9930,9930,20
|
|
20230724,121700,1064098470,9930,9930,9930,9920,408
|
|
20230724,121600,1060048200,9930,9940,9950,9930,432
|
|
20230724,121500,1055753000,9950,9910,9950,9910,134
|
|
20230724,121400,1054419780,9910,9910,9910,9910,0
|
|
20230724,121300,1054419780,9910,9910,9910,9910,60
|
|
20230724,121200,1053825180,9950,9910,9950,9910,42
|
|
20230724,121100,1053408920,9910,9910,9910,9910,0
|
|
20230724,121000,1053408920,9910,9910,9910,9910,0
|
|
20230724,120900,1053408920,9910,9900,9950,9900,187
|
|
20230724,120800,1051550850,9890,9940,9940,9890,119
|
|
20230724,120700,1050369610,9940,9940,9940,9940,69
|
|
20230724,120600,1049683750,9940,9930,9940,9930,37
|
|
20230724,120500,1049316330,9930,9930,9930,9930,154
|
|
20230724,120400,1047787110,9910,9890,9930,9890,19
|
|
20230724,120300,1047598840,9890,9890,9890,9890,11
|
|
20230724,120200,1047490050,9880,9890,9890,9880,777
|
|
20230724,120100,1039807490,9950,9950,9950,9890,5
|
|
20230724,120000,1039757920,9950,9890,9950,9890,9
|
|
20230724,115900,1039668550,9960,9890,9960,9890,94
|
|
20230724,115800,1038736240,9900,9910,9960,9900,235
|
|
20230724,115700,1036405470,9910,9910,9910,9910,7
|
|
20230724,115600,1036336100,9910,9910,9910,9890,5415
|
|
20230724,115500,982713460,9910,9950,9960,9910,457
|
|
20230724,115400,978181450,9960,9950,9960,9950,6
|
|
20230724,115300,978121740,9960,9970,9970,9960,10
|
|
20230724,115200,978022080,9920,9990,9990,9920,1082
|
|
20230724,115100,967279580,9930,9930,9930,9930,185
|
|
20230724,115000,965442530,9990,9990,9990,9990,0
|
|
20230724,114900,965442530,9990,9990,9990,9990,13
|
|
20230724,114800,965312660,9980,9940,9980,9930,1050
|
|
20230724,114700,954874900,9940,9950,9950,9940,322
|
|
20230724,114600,951674210,9950,9980,9990,9950,81
|
|
20230724,114500,950868070,9990,9990,9990,9990,20
|
|
20230724,114400,950668270,9990,9950,10000,9940,47
|
|
20230724,114300,950200460,9950,9950,9950,9950,9
|
|
20230724,114200,950110910,9950,9990,9990,9950,302
|
|
20230724,114100,947105610,9990,9990,9990,9990,11
|
|
20230724,114000,946995720,9950,9950,9950,9950,0
|
|
20230724,113900,946995720,9950,9950,9960,9950,41
|
|
20230724,113800,946587760,9950,9960,9960,9950,692
|
|
20230724,113700,939702000,9990,9990,9990,9990,5
|
|
20230724,113600,939652050,10000,10000,10000,10000,251
|
|
20230724,113500,937142050,10000,10000,10000,10000,1
|
|
20230724,113400,937132050,9960,9960,9960,9960,15
|
|
20230724,113300,936982650,10000,9960,10000,9960,115
|
|
20230724,113200,935836650,9960,9960,9960,9960,0
|
|
20230724,113100,935836650,9960,9960,9960,9960,200
|
|
20230724,113000,933844650,9960,10000,10000,9960,159
|
|
20230724,112900,932256910,10020,10020,10020,10020,0
|
|
20230724,112800,932256910,10020,10000,10020,10000,172
|
|
20230724,112700,930535250,10000,10000,10000,10000,218
|
|
20230724,112600,928355250,10000,10000,10000,10000,3
|
|
20230724,112500,928325250,10000,10000,10000,10000,4
|
|
20230724,112400,928285250,9970,9960,9970,9960,28
|
|
20230724,112300,928006150,9950,9950,9950,9950,200
|
|
20230724,112200,926016150,9950,9950,9950,9940,2075
|
|
20230724,112100,905389900,9950,9950,9960,9950,617
|
|
20230724,112000,899249670,9950,9950,9950,9950,329
|
|
20230724,111900,895976120,9950,9960,9960,9950,390
|
|
20230724,111800,892095360,9960,9960,9960,9960,0
|
|
20230724,111700,892095360,9960,9960,9960,9960,358
|
|
20230724,111600,888529680,9960,9970,9970,9960,192
|
|
20230724,111500,886615940,9970,9970,9970,9970,8
|
|
20230724,111400,886536180,9970,9960,9970,9960,228
|
|
20230724,111300,884263600,9970,9950,9970,9950,1346
|
|
20230724,111200,870867160,9950,9970,9970,9950,2174
|
|
20230724,111100,849207140,9970,9970,10010,9970,894
|
|
20230724,111000,840293920,9970,9970,9970,9970,46
|
|
20230724,110900,839835300,9960,9960,9960,9960,0
|
|
20230724,110800,839835300,9960,9960,9960,9960,30
|
|
20230724,110700,839536500,9950,9960,9960,9950,2000
|
|
20230724,110600,819630250,9960,9960,9960,9960,170
|
|
20230724,110500,817937050,9960,9960,9960,9960,12
|
|
20230724,110400,817817530,9960,10000,10000,9950,2100
|
|
20230724,110300,796880260,9990,9990,9990,9990,0
|
|
20230724,110200,796880260,9990,9990,9990,9990,20
|
|
20230724,110100,796680460,10000,9990,10000,9990,1933
|
|
20230724,110000,777351790,9960,9960,9960,9960,0
|
|
20230724,105900,777351790,9960,9970,9970,9960,152
|
|
20230724,105800,775837560,9990,9990,9990,9990,2
|
|
20230724,105700,775817580,9970,9970,9970,9970,334
|
|
20230724,105600,772487600,9960,9960,9960,9960,1324
|
|
20230724,105500,759300560,9960,9970,9970,9960,1158
|
|
20230724,105400,747765480,9970,9980,9990,9970,186
|
|
20230724,105300,745910740,9990,9990,9990,9990,0
|
|
20230724,105200,745910740,9990,9990,9990,9990,111
|
|
20230724,105100,744801850,10000,10050,10050,10000,3
|
|
20230724,105000,744771800,10000,10040,10060,10000,122
|
|
20230724,104900,743551700,10000,10000,10000,10000,10
|
|
20230724,104800,743451700,10060,10000,10060,9970,2050
|
|
20230724,104700,722862540,9950,9980,9980,9950,1003
|
|
20230724,104600,712864590,9970,9970,9970,9970,2
|
|
20230724,104500,712844650,9970,9970,9970,9970,109
|
|
20230724,104400,711757920,9970,9980,9980,9970,1702
|
|
20230724,104300,694772130,9980,9980,9980,9980,0
|
|
20230724,104200,694772130,9980,9980,9980,9980,0
|
|
20230724,104100,694772130,9980,9990,9990,9980,500
|
|
20230724,104000,689779290,9990,9990,9990,9990,188
|
|
20230724,103900,687901170,10040,10040,10040,10040,36
|
|
20230724,103800,687539730,9990,10000,10040,9990,580
|
|
20230724,103700,681735740,10000,10020,10020,10000,66
|
|
20230724,103600,681075680,10020,10020,10020,10020,52
|
|
20230724,103500,680554640,10020,10020,10020,10020,5
|
|
20230724,103400,680504540,9980,10000,10000,9980,608
|
|
20230724,103300,674428630,10050,10000,10050,10000,66
|
|
20230724,103200,673768530,10050,10050,10050,10050,9
|
|
20230724,103100,673678080,10050,10050,10050,10050,0
|
|
20230724,103000,673678080,10050,10050,10050,10050,0
|
|
20230724,102900,673678080,10050,10000,10050,10000,310
|
|
20230724,102800,670576530,10050,10050,10050,10000,107
|
|
20230724,102700,669506330,10050,10020,10050,10000,189
|
|
20230724,102600,667614570,9990,9990,9990,9990,101
|
|
20230724,102500,666605580,9980,9990,9990,9980,59
|
|
20230724,102400,666016180,9990,10020,10020,9970,370
|
|
20230724,102300,662318680,10000,10020,10020,10000,258
|
|
20230724,102200,659736630,10010,10010,10010,10010,0
|
|
20230724,102100,659736630,10010,10020,10070,10010,91
|
|
20230724,102000,658822320,10010,10020,10020,10010,61
|
|
20230724,101900,658211110,10010,10010,10010,10010,23
|
|
20230724,101800,657980880,10010,10010,10010,10010,127
|
|
20230724,101700,656709610,10010,10010,10010,10010,10
|
|
20230724,101600,656609510,10010,10010,10010,10010,100
|
|
20230724,101500,655608510,10010,10010,10010,10010,1
|
|
20230724,101400,655598500,10010,10040,10040,10010,981
|
|
20230724,101300,645769710,10040,10040,10040,10040,0
|
|
20230724,101200,645769710,10040,10030,10040,10030,33
|
|
20230724,101100,645438400,10070,10070,10070,10070,399
|
|
20230724,101000,641420470,10020,10050,10050,10020,2041
|
|
20230724,100900,620942220,10050,10090,10100,10050,79
|
|
20230724,100800,620144410,10090,10000,10090,10000,5256
|
|
20230724,100700,567276860,9970,9970,9970,9970,601
|
|
20230724,100600,561284890,10000,10010,10010,10000,2
|
|
20230724,100500,561264880,9960,9960,9960,9960,86
|
|
20230724,100400,560408320,9960,9960,9960,9960,20
|
|
20230724,100300,560209120,9960,10000,10000,9960,205
|
|
20230724,100200,558167200,9960,9990,9990,9960,653
|
|
20230724,100100,551651400,9990,9990,10000,9990,109
|
|
20230724,100000,550562340,10020,10000,10020,10000,1440
|
|
20230724,095900,536154160,10000,10000,10000,10000,1
|
|
20230724,095800,536144160,9990,9990,9990,9990,301
|
|
20230724,095700,533137170,9990,9990,9990,9990,123
|
|
20230724,095600,531908400,10000,10000,10000,10000,666
|
|
20230724,095500,525248400,10000,10000,10000,10000,213
|
|
20230724,095400,523118400,10000,10020,10020,10000,200
|
|
20230724,095300,521118110,10050,10050,10050,10050,0
|
|
20230724,095200,521118110,10050,10050,10050,10050,17
|
|
20230724,095100,520947260,10050,10050,10050,10050,9
|
|
20230724,095000,520856810,10050,10050,10050,10050,0
|
|
20230724,094900,520856810,10050,10010,10050,10010,255
|
|
20230724,094800,518303260,10010,10010,10010,10010,20
|
|
20230724,094700,518103060,10010,10010,10010,10010,508
|
|
20230724,094600,513017980,10060,10060,10060,10060,0
|
|
20230724,094500,513017980,10060,9990,10060,9990,1416
|
|
20230724,094400,498818610,9990,10030,10030,9990,477
|
|
20230724,094300,494043450,10030,10030,10030,10030,0
|
|
20230724,094200,494043450,10030,10020,10030,10020,47
|
|
20230724,094100,493572450,10000,10020,10030,10000,1132
|
|
20230724,094000,482229820,10020,10000,10020,10000,121
|
|
20230724,093900,481019670,10010,10020,10020,10000,126
|
|
20230724,093800,479758380,10030,10030,10030,10020,6
|
|
20230724,093700,479698240,10020,10030,10030,10020,330
|
|
20230724,093600,476391020,10030,10040,10050,10030,120
|
|
20230724,093500,475186400,10060,10060,10060,10050,302
|
|
20230724,093400,472151280,10070,10070,10070,10070,0
|
|
20230724,093300,472151280,10070,10020,10070,10020,423
|
|
20230724,093200,467912320,10090,10080,10090,10020,232
|
|
20230724,093100,465573910,10070,9960,10070,9960,1228
|
|
20230724,093000,453239500,9960,9960,9960,9960,100
|
|
20230724,092900,452243500,9960,9960,10010,9960,335
|
|
20230724,092800,448900750,9960,9960,9960,9960,220
|
|
20230724,092700,446709550,9990,10020,10020,9950,1391
|
|
20230724,092600,432850850,9950,10030,10050,9950,2184
|
|
20230724,092500,411035780,10000,10030,10030,10000,586
|
|
20230724,092400,405165220,10030,9960,10030,9940,3408
|
|
20230724,092300,371127230,9960,9960,9960,9950,270
|
|
20230724,092200,368440430,9950,10000,10000,9950,656
|
|
20230724,092100,361906740,10000,10000,10000,9950,251
|
|
20230724,092000,359408900,9950,9950,9970,9940,1326
|
|
20230724,091900,346217520,9950,9990,9990,9950,4569
|
|
20230724,091800,300670430,9990,10030,10030,9990,133
|
|
20230724,091700,299341620,10030,9990,10030,9990,288
|
|
20230724,091600,296464380,9990,9980,10040,9980,74
|
|
20230724,091500,295725440,9980,9980,9980,9970,218
|
|
20230724,091400,293549810,9980,10040,10040,9980,2528
|
|
20230724,091300,268296780,10040,10000,10040,10000,188
|
|
20230724,091200,266416740,9990,10030,10040,9990,284
|
|
20230724,091100,263569690,10030,9990,10030,9970,5056
|
|
20230724,091000,213108980,9990,10020,10030,9980,9516
|
|
20230724,090900,117902840,10030,10050,10050,10030,2425
|
|
20230724,090800,93572570,10090,10090,10090,10090,214
|
|
20230724,090700,91413310,10090,10050,10090,10030,1213
|
|
20230724,090600,79230210,10050,10080,10120,10050,540
|
|
20230724,090500,73796730,10070,10070,10070,10070,301
|
|
20230724,090400,70765660,10080,10080,10090,10080,759
|
|
20230724,090300,63114930,10080,10080,10240,10040,2544
|
|
20230724,090200,37370420,10090,10130,10130,10090,1786
|
|
20230724,090100,19321290,10200,10140,10200,10140,66
|
|
20230724,090000,18650660,10140,10210,10210,10140,1693
|