693 lines
29 KiB
CSV
693 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230728,203000,22611282,115,115,115,115,122
|
||
|
|
20230728,202900,22611282,115,115,115,115,0
|
||
|
|
20230728,202800,22611282,115,115,115,115,0
|
||
|
|
20230728,202700,22611282,115,115,115,115,0
|
||
|
|
20230728,202600,22611282,115,115,115,115,0
|
||
|
|
20230728,202500,22611282,115,115,115,115,0
|
||
|
|
20230728,202400,22611282,115,115,115,115,0
|
||
|
|
20230728,202300,22611282,115,115,115,115,0
|
||
|
|
20230728,202200,22611282,115,115,115,115,0
|
||
|
|
20230728,202100,22611282,115,115,115,115,0
|
||
|
|
20230728,202000,22611282,115,115,115,115,0
|
||
|
|
20230728,201900,22611282,115,115,115,115,0
|
||
|
|
20230728,201800,22611282,115,115,115,115,0
|
||
|
|
20230728,201700,22611282,115,115,115,115,0
|
||
|
|
20230728,201600,22611282,115,115,115,115,0
|
||
|
|
20230728,201500,22611282,115,115,115,115,0
|
||
|
|
20230728,201400,22611282,115,115,115,115,0
|
||
|
|
20230728,201300,22611282,115,115,115,115,0
|
||
|
|
20230728,201200,22611282,115,115,115,115,0
|
||
|
|
20230728,201100,22611282,115,115,115,115,0
|
||
|
|
20230728,201000,22611282,115,115,115,115,0
|
||
|
|
20230728,200900,22611282,115,115,115,115,0
|
||
|
|
20230728,200800,22611282,115,115,115,115,0
|
||
|
|
20230728,200700,22611282,115,115,115,115,0
|
||
|
|
20230728,200600,22611282,115,115,115,115,0
|
||
|
|
20230728,200500,22611282,115,115,115,115,0
|
||
|
|
20230728,200400,22611282,115,115,115,115,0
|
||
|
|
20230728,200300,22611282,115,115,115,115,0
|
||
|
|
20230728,200200,22611282,115,115,115,115,0
|
||
|
|
20230728,200100,22611282,115,115,115,115,0
|
||
|
|
20230728,200000,22611282,115,115,115,115,122
|
||
|
|
20230728,195900,22611282,115,115,115,115,0
|
||
|
|
20230728,195800,22611282,115,115,115,115,0
|
||
|
|
20230728,195700,22611282,115,115,115,115,0
|
||
|
|
20230728,195600,22611282,115,115,115,115,0
|
||
|
|
20230728,195500,22611282,115,115,115,115,0
|
||
|
|
20230728,195400,22611282,115,115,115,115,0
|
||
|
|
20230728,195300,22611282,115,115,115,115,0
|
||
|
|
20230728,195200,22611282,115,115,115,115,0
|
||
|
|
20230728,195100,22611282,115,115,115,115,0
|
||
|
|
20230728,195000,22611282,115,115,115,115,0
|
||
|
|
20230728,194900,22611282,115,115,115,115,0
|
||
|
|
20230728,194800,22611282,115,115,115,115,0
|
||
|
|
20230728,194700,22611282,115,115,115,115,0
|
||
|
|
20230728,194600,22611282,115,115,115,115,0
|
||
|
|
20230728,194500,22611282,115,115,115,115,0
|
||
|
|
20230728,194400,22611282,115,115,115,115,0
|
||
|
|
20230728,194300,22611282,115,115,115,115,0
|
||
|
|
20230728,194200,22611282,115,115,115,115,0
|
||
|
|
20230728,194100,22611282,115,115,115,115,0
|
||
|
|
20230728,194000,22611282,115,115,115,115,0
|
||
|
|
20230728,193900,22611282,115,115,115,115,0
|
||
|
|
20230728,193800,22611282,115,115,115,115,0
|
||
|
|
20230728,193700,22611282,115,115,115,115,0
|
||
|
|
20230728,193600,22611282,115,115,115,115,0
|
||
|
|
20230728,193500,22611282,115,115,115,115,0
|
||
|
|
20230728,193400,22611282,115,115,115,115,0
|
||
|
|
20230728,193300,22611282,115,115,115,115,0
|
||
|
|
20230728,193200,22611282,115,115,115,115,0
|
||
|
|
20230728,193100,22611282,115,115,115,115,0
|
||
|
|
20230728,193000,22611282,115,115,115,115,122
|
||
|
|
20230728,192900,22611282,115,115,115,115,0
|
||
|
|
20230728,192800,22611282,115,115,115,115,0
|
||
|
|
20230728,192700,22611282,115,115,115,115,0
|
||
|
|
20230728,192600,22611282,115,115,115,115,0
|
||
|
|
20230728,192500,22611282,115,115,115,115,0
|
||
|
|
20230728,192400,22611282,115,115,115,115,0
|
||
|
|
20230728,192300,22611282,115,115,115,115,0
|
||
|
|
20230728,192200,22611282,115,115,115,115,0
|
||
|
|
20230728,192100,22611282,115,115,115,115,0
|
||
|
|
20230728,192000,22611282,115,115,115,115,0
|
||
|
|
20230728,191900,22611282,115,115,115,115,0
|
||
|
|
20230728,191800,22611282,115,115,115,115,0
|
||
|
|
20230728,191700,22611282,115,115,115,115,0
|
||
|
|
20230728,191600,22611282,115,115,115,115,0
|
||
|
|
20230728,191500,22611282,115,115,115,115,0
|
||
|
|
20230728,191400,22611282,115,115,115,115,0
|
||
|
|
20230728,191300,22611282,115,115,115,115,0
|
||
|
|
20230728,191200,22611282,115,115,115,115,0
|
||
|
|
20230728,191100,22611282,115,115,115,115,0
|
||
|
|
20230728,191000,22611282,115,115,115,115,0
|
||
|
|
20230728,190900,22611282,115,115,115,115,0
|
||
|
|
20230728,190800,22611282,115,115,115,115,0
|
||
|
|
20230728,190700,22611282,115,115,115,115,0
|
||
|
|
20230728,190600,22611282,115,115,115,115,0
|
||
|
|
20230728,190500,22611282,115,115,115,115,0
|
||
|
|
20230728,190400,22611282,115,115,115,115,0
|
||
|
|
20230728,190300,22611282,115,115,115,115,0
|
||
|
|
20230728,190200,22611282,115,115,115,115,0
|
||
|
|
20230728,190100,22611282,115,115,115,115,0
|
||
|
|
20230728,190000,22611282,115,115,115,115,122
|
||
|
|
20230728,185900,22611282,115,115,115,115,0
|
||
|
|
20230728,185800,22611282,115,115,115,115,0
|
||
|
|
20230728,185700,22611282,115,115,115,115,0
|
||
|
|
20230728,185600,22611282,115,115,115,115,0
|
||
|
|
20230728,185500,22611282,115,115,115,115,0
|
||
|
|
20230728,185400,22611282,115,115,115,115,0
|
||
|
|
20230728,185300,22611282,115,115,115,115,0
|
||
|
|
20230728,185200,22611282,115,115,115,115,0
|
||
|
|
20230728,185100,22611282,115,115,115,115,0
|
||
|
|
20230728,185000,22611282,115,115,115,115,0
|
||
|
|
20230728,184900,22611282,115,115,115,115,0
|
||
|
|
20230728,184800,22611282,115,115,115,115,0
|
||
|
|
20230728,184700,22611282,115,115,115,115,0
|
||
|
|
20230728,184600,22611282,115,115,115,115,0
|
||
|
|
20230728,184500,22611282,115,115,115,115,0
|
||
|
|
20230728,184400,22611282,115,115,115,115,0
|
||
|
|
20230728,184300,22611282,115,115,115,115,0
|
||
|
|
20230728,184200,22611282,115,115,115,115,0
|
||
|
|
20230728,184100,22611282,115,115,115,115,0
|
||
|
|
20230728,184000,22611282,115,115,115,115,0
|
||
|
|
20230728,183900,22611282,115,115,115,115,0
|
||
|
|
20230728,183800,22611282,115,115,115,115,0
|
||
|
|
20230728,183700,22611282,115,115,115,115,0
|
||
|
|
20230728,183600,22611282,115,115,115,115,0
|
||
|
|
20230728,183500,22611282,115,115,115,115,0
|
||
|
|
20230728,183400,22611282,115,115,115,115,0
|
||
|
|
20230728,183300,22611282,115,115,115,115,0
|
||
|
|
20230728,183200,22611282,115,115,115,115,0
|
||
|
|
20230728,183100,22611282,115,115,115,115,0
|
||
|
|
20230728,183000,22611282,115,115,115,115,122
|
||
|
|
20230728,182900,22611282,115,115,115,115,0
|
||
|
|
20230728,182800,22611282,115,115,115,115,0
|
||
|
|
20230728,182700,22611282,115,115,115,115,0
|
||
|
|
20230728,182600,22611282,115,115,115,115,0
|
||
|
|
20230728,182500,22611282,115,115,115,115,0
|
||
|
|
20230728,182400,22611282,115,115,115,115,0
|
||
|
|
20230728,182300,22611282,115,115,115,115,0
|
||
|
|
20230728,182200,22611282,115,115,115,115,0
|
||
|
|
20230728,182100,22611282,115,115,115,115,0
|
||
|
|
20230728,182000,22611282,115,115,115,115,0
|
||
|
|
20230728,181900,22611282,115,115,115,115,0
|
||
|
|
20230728,181800,22611282,115,115,115,115,0
|
||
|
|
20230728,181700,22611282,115,115,115,115,0
|
||
|
|
20230728,181600,22611282,115,115,115,115,0
|
||
|
|
20230728,181500,22611282,115,115,115,115,0
|
||
|
|
20230728,181400,22611282,115,115,115,115,0
|
||
|
|
20230728,181300,22611282,115,115,115,115,0
|
||
|
|
20230728,181200,22611282,115,115,115,115,0
|
||
|
|
20230728,181100,22611282,115,115,115,115,0
|
||
|
|
20230728,181000,22611282,115,115,115,115,0
|
||
|
|
20230728,180900,22611282,115,115,115,115,0
|
||
|
|
20230728,180800,22611282,115,115,115,115,0
|
||
|
|
20230728,180700,22611282,115,115,115,115,0
|
||
|
|
20230728,180600,22611282,115,115,115,115,0
|
||
|
|
20230728,180500,22611282,115,115,115,115,0
|
||
|
|
20230728,180400,22611282,115,115,115,115,0
|
||
|
|
20230728,180300,22611282,115,115,115,115,0
|
||
|
|
20230728,180200,22611282,115,115,115,115,0
|
||
|
|
20230728,180100,22611282,115,115,115,115,0
|
||
|
|
20230728,180000,22611282,115,115,115,115,122
|
||
|
|
20230728,175900,22611282,115,115,115,115,0
|
||
|
|
20230728,175800,22611282,115,115,115,115,0
|
||
|
|
20230728,175700,22611282,115,115,115,115,0
|
||
|
|
20230728,175600,22611282,115,115,115,115,0
|
||
|
|
20230728,175500,22611282,115,115,115,115,0
|
||
|
|
20230728,175400,22611282,115,115,115,115,0
|
||
|
|
20230728,175300,22611282,115,115,115,115,0
|
||
|
|
20230728,175200,22611282,115,115,115,115,0
|
||
|
|
20230728,175100,22611282,115,115,115,115,0
|
||
|
|
20230728,175000,22611282,115,115,115,115,0
|
||
|
|
20230728,174900,22611282,115,115,115,115,0
|
||
|
|
20230728,174800,22611282,115,115,115,115,0
|
||
|
|
20230728,174700,22611282,115,115,115,115,0
|
||
|
|
20230728,174600,22611282,115,115,115,115,0
|
||
|
|
20230728,174500,22611282,115,115,115,115,0
|
||
|
|
20230728,174400,22611282,115,115,115,115,0
|
||
|
|
20230728,174300,22611282,115,115,115,115,0
|
||
|
|
20230728,174200,22611282,115,115,115,115,0
|
||
|
|
20230728,174100,22611282,115,115,115,115,0
|
||
|
|
20230728,174000,22611282,115,115,115,115,0
|
||
|
|
20230728,173900,22611282,115,115,115,115,0
|
||
|
|
20230728,173800,22611282,115,115,115,115,0
|
||
|
|
20230728,173700,22611282,115,115,115,115,0
|
||
|
|
20230728,173600,22611282,115,115,115,115,0
|
||
|
|
20230728,173500,22611282,115,115,115,115,0
|
||
|
|
20230728,173400,22611282,115,115,115,115,0
|
||
|
|
20230728,173300,22611282,115,115,115,115,0
|
||
|
|
20230728,173200,22611282,115,115,115,115,0
|
||
|
|
20230728,173100,22611282,115,115,115,115,0
|
||
|
|
20230728,173000,22611282,115,115,115,115,122
|
||
|
|
20230728,172900,22611282,115,115,115,115,0
|
||
|
|
20230728,172800,22611282,115,115,115,115,0
|
||
|
|
20230728,172700,22611282,115,115,115,115,0
|
||
|
|
20230728,172600,22611282,115,115,115,115,0
|
||
|
|
20230728,172500,22611282,115,115,115,115,0
|
||
|
|
20230728,172400,22611282,115,115,115,115,0
|
||
|
|
20230728,172300,22611282,115,115,115,115,0
|
||
|
|
20230728,172200,22611282,115,115,115,115,0
|
||
|
|
20230728,172100,22611282,115,115,115,115,0
|
||
|
|
20230728,172000,22611282,115,115,115,115,0
|
||
|
|
20230728,171900,22611282,115,115,115,115,0
|
||
|
|
20230728,171800,22611282,115,115,115,115,0
|
||
|
|
20230728,171700,22611282,115,115,115,115,0
|
||
|
|
20230728,171600,22611282,115,115,115,115,0
|
||
|
|
20230728,171500,22611282,115,115,115,115,0
|
||
|
|
20230728,171400,22611282,115,115,115,115,0
|
||
|
|
20230728,171300,22611282,115,115,115,115,0
|
||
|
|
20230728,171200,22611282,115,115,115,115,0
|
||
|
|
20230728,171100,22611282,115,115,115,115,0
|
||
|
|
20230728,171000,22611282,115,115,115,115,0
|
||
|
|
20230728,170900,22611282,115,115,115,115,0
|
||
|
|
20230728,170800,22611282,115,115,115,115,0
|
||
|
|
20230728,170700,22611282,115,115,115,115,0
|
||
|
|
20230728,170600,22611282,115,115,115,115,0
|
||
|
|
20230728,170500,22611282,115,115,115,115,0
|
||
|
|
20230728,170400,22611282,115,115,115,115,0
|
||
|
|
20230728,170300,22611282,115,115,115,115,0
|
||
|
|
20230728,170200,22611282,115,115,115,115,0
|
||
|
|
20230728,170100,22611282,115,115,115,115,0
|
||
|
|
20230728,170000,22611282,115,115,115,115,122
|
||
|
|
20230728,165900,22611282,115,115,115,115,0
|
||
|
|
20230728,165800,22611282,115,115,115,115,0
|
||
|
|
20230728,165700,22611282,115,115,115,115,0
|
||
|
|
20230728,165600,22611282,115,115,115,115,0
|
||
|
|
20230728,165500,22611282,115,115,115,115,0
|
||
|
|
20230728,165400,22611282,115,115,115,115,0
|
||
|
|
20230728,165300,22611282,115,115,115,115,0
|
||
|
|
20230728,165200,22611282,115,115,115,115,0
|
||
|
|
20230728,165100,22611282,115,115,115,115,0
|
||
|
|
20230728,165000,22611282,115,115,115,115,0
|
||
|
|
20230728,164900,22611282,115,115,115,115,0
|
||
|
|
20230728,164800,22611282,115,115,115,115,0
|
||
|
|
20230728,164700,22611282,115,115,115,115,0
|
||
|
|
20230728,164600,22611282,115,115,115,115,0
|
||
|
|
20230728,164500,22611282,115,115,115,115,0
|
||
|
|
20230728,164400,22611282,115,115,115,115,0
|
||
|
|
20230728,164300,22611282,115,115,115,115,0
|
||
|
|
20230728,164200,22611282,115,115,115,115,0
|
||
|
|
20230728,164100,22611282,115,115,115,115,0
|
||
|
|
20230728,164000,22611282,115,115,115,115,0
|
||
|
|
20230728,163900,22611282,115,115,115,115,0
|
||
|
|
20230728,163800,22611282,115,115,115,115,0
|
||
|
|
20230728,163700,22611282,115,115,115,115,0
|
||
|
|
20230728,163600,22611282,115,115,115,115,0
|
||
|
|
20230728,163500,22611282,115,115,115,115,0
|
||
|
|
20230728,163400,22611282,115,115,115,115,0
|
||
|
|
20230728,163300,22611282,115,115,115,115,0
|
||
|
|
20230728,163200,22611282,115,115,115,115,0
|
||
|
|
20230728,163100,22611282,115,115,115,115,0
|
||
|
|
20230728,163000,22611282,115,115,115,115,122
|
||
|
|
20230728,162900,22611282,115,115,115,115,0
|
||
|
|
20230728,162800,22611282,115,115,115,115,0
|
||
|
|
20230728,162700,22611282,115,115,115,115,0
|
||
|
|
20230728,162600,22611282,115,115,115,115,0
|
||
|
|
20230728,162500,22611282,115,115,115,115,0
|
||
|
|
20230728,162400,22611282,115,115,115,115,0
|
||
|
|
20230728,162300,22611282,115,115,115,115,0
|
||
|
|
20230728,162200,22611282,115,115,115,115,0
|
||
|
|
20230728,162100,22611282,115,115,115,115,0
|
||
|
|
20230728,162000,22611282,115,115,115,115,0
|
||
|
|
20230728,161900,22611282,115,115,115,115,0
|
||
|
|
20230728,161800,22611282,115,115,115,115,0
|
||
|
|
20230728,161700,22611282,115,115,115,115,0
|
||
|
|
20230728,161600,22611282,115,115,115,115,0
|
||
|
|
20230728,161500,22611282,115,115,115,115,0
|
||
|
|
20230728,161400,22611282,115,115,115,115,0
|
||
|
|
20230728,161300,22611282,115,115,115,115,0
|
||
|
|
20230728,161200,22611282,115,115,115,115,0
|
||
|
|
20230728,161100,22611282,115,115,115,115,0
|
||
|
|
20230728,161000,22611282,115,115,115,115,0
|
||
|
|
20230728,160900,22611282,115,115,115,115,0
|
||
|
|
20230728,160800,22611282,115,115,115,115,0
|
||
|
|
20230728,160700,22611282,115,115,115,115,0
|
||
|
|
20230728,160600,22611282,115,115,115,115,0
|
||
|
|
20230728,160500,22611282,115,115,115,115,0
|
||
|
|
20230728,160400,22611282,115,115,115,115,0
|
||
|
|
20230728,160300,22611282,115,115,115,115,0
|
||
|
|
20230728,160200,22611282,115,115,115,115,0
|
||
|
|
20230728,160100,22611282,115,115,115,115,0
|
||
|
|
20230728,160000,22611282,115,115,115,115,122
|
||
|
|
20230728,155900,22611282,115,115,115,115,0
|
||
|
|
20230728,155800,22611282,115,115,115,115,0
|
||
|
|
20230728,155700,22611282,115,115,115,115,0
|
||
|
|
20230728,155600,22611282,115,115,115,115,0
|
||
|
|
20230728,155500,22611282,115,115,115,115,0
|
||
|
|
20230728,155400,22611282,115,115,115,115,0
|
||
|
|
20230728,155300,22611282,115,115,115,115,0
|
||
|
|
20230728,155200,22611282,115,115,115,115,0
|
||
|
|
20230728,155100,22611282,115,115,115,115,0
|
||
|
|
20230728,155000,22611282,115,115,115,115,0
|
||
|
|
20230728,154900,22611282,115,115,115,115,0
|
||
|
|
20230728,154800,22611282,115,115,115,115,0
|
||
|
|
20230728,154700,22611282,115,115,115,115,0
|
||
|
|
20230728,154600,22611282,115,115,115,115,0
|
||
|
|
20230728,154500,22611282,115,115,115,115,0
|
||
|
|
20230728,154400,22611282,115,115,115,115,0
|
||
|
|
20230728,154300,22611282,115,115,115,115,0
|
||
|
|
20230728,154200,22611282,115,115,115,115,0
|
||
|
|
20230728,154100,22611282,115,115,115,115,0
|
||
|
|
20230728,154000,22611282,115,115,115,115,0
|
||
|
|
20230728,153900,22611282,115,115,115,115,0
|
||
|
|
20230728,153800,22611282,115,115,115,115,0
|
||
|
|
20230728,153700,22611282,115,115,115,115,0
|
||
|
|
20230728,153600,22611282,115,115,115,115,0
|
||
|
|
20230728,153500,22611282,115,115,115,115,0
|
||
|
|
20230728,153400,22611282,115,115,115,115,0
|
||
|
|
20230728,153300,22611282,115,115,115,115,0
|
||
|
|
20230728,153200,22611282,115,115,115,115,0
|
||
|
|
20230728,153100,22611282,115,115,115,115,0
|
||
|
|
20230728,153000,22611282,115,115,115,115,244
|
||
|
|
20230728,152900,22597252,118,118,118,118,0
|
||
|
|
20230728,152800,22597252,118,118,118,118,0
|
||
|
|
20230728,152700,22597252,118,118,118,118,0
|
||
|
|
20230728,152600,22597252,118,118,118,118,0
|
||
|
|
20230728,152500,22597252,118,118,118,118,0
|
||
|
|
20230728,152400,22597252,118,118,118,118,0
|
||
|
|
20230728,152300,22597252,118,118,118,118,0
|
||
|
|
20230728,152200,22597252,118,118,118,118,0
|
||
|
|
20230728,152100,22597252,118,118,118,118,0
|
||
|
|
20230728,152000,22597252,118,118,118,118,0
|
||
|
|
20230728,151900,22597252,118,118,118,118,0
|
||
|
|
20230728,151800,22597252,118,118,118,118,0
|
||
|
|
20230728,151700,22597252,118,118,118,118,0
|
||
|
|
20230728,151600,22597252,118,118,118,118,0
|
||
|
|
20230728,151500,22597252,118,118,118,118,0
|
||
|
|
20230728,151400,22597252,118,118,118,118,0
|
||
|
|
20230728,151300,22597252,118,118,118,118,0
|
||
|
|
20230728,151200,22597252,118,118,118,118,0
|
||
|
|
20230728,151100,22597252,118,118,118,118,0
|
||
|
|
20230728,151000,22597252,118,118,118,118,0
|
||
|
|
20230728,150900,22597252,118,118,118,118,0
|
||
|
|
20230728,150800,22597252,118,118,118,118,0
|
||
|
|
20230728,150700,22597252,118,118,118,118,0
|
||
|
|
20230728,150600,22597252,118,118,118,118,0
|
||
|
|
20230728,150500,22597252,118,118,118,118,0
|
||
|
|
20230728,150400,22597252,118,118,118,118,0
|
||
|
|
20230728,150300,22597252,118,118,118,118,0
|
||
|
|
20230728,150200,22597252,118,118,118,118,0
|
||
|
|
20230728,150100,22597252,118,118,118,118,0
|
||
|
|
20230728,150000,22597252,118,118,118,118,4
|
||
|
|
20230728,145900,22596780,117,117,117,117,0
|
||
|
|
20230728,145800,22596780,117,117,117,117,0
|
||
|
|
20230728,145700,22596780,117,116,117,116,26
|
||
|
|
20230728,145600,22593763,117,117,117,117,0
|
||
|
|
20230728,145500,22593763,117,117,117,117,0
|
||
|
|
20230728,145400,22593763,117,117,117,117,0
|
||
|
|
20230728,145300,22593763,117,117,117,117,0
|
||
|
|
20230728,145200,22593763,117,117,117,117,4331
|
||
|
|
20230728,145100,22087036,117,117,117,117,0
|
||
|
|
20230728,145000,22087036,117,117,117,117,0
|
||
|
|
20230728,144900,22087036,117,117,117,117,0
|
||
|
|
20230728,144800,22087036,117,117,117,117,0
|
||
|
|
20230728,144700,22087036,117,117,117,117,0
|
||
|
|
20230728,144600,22087036,117,117,117,117,0
|
||
|
|
20230728,144500,22087036,117,117,117,117,0
|
||
|
|
20230728,144400,22087036,117,117,117,117,0
|
||
|
|
20230728,144300,22087036,117,117,117,117,0
|
||
|
|
20230728,144200,22087036,117,117,117,117,0
|
||
|
|
20230728,144100,22087036,117,117,117,117,0
|
||
|
|
20230728,144000,22087036,117,117,117,117,0
|
||
|
|
20230728,143900,22087036,117,117,117,117,0
|
||
|
|
20230728,143800,22087036,117,117,117,117,0
|
||
|
|
20230728,143700,22087036,117,117,117,117,0
|
||
|
|
20230728,143600,22087036,117,117,117,117,0
|
||
|
|
20230728,143500,22087036,117,117,117,117,0
|
||
|
|
20230728,143400,22087036,117,117,117,117,25
|
||
|
|
20230728,143300,22084111,118,118,118,118,0
|
||
|
|
20230728,143200,22084111,118,118,118,118,0
|
||
|
|
20230728,143100,22084111,118,118,118,118,0
|
||
|
|
20230728,143000,22084111,118,118,118,118,0
|
||
|
|
20230728,142900,22084111,118,118,118,118,0
|
||
|
|
20230728,142800,22084111,118,118,118,118,0
|
||
|
|
20230728,142700,22084111,118,117,118,117,22
|
||
|
|
20230728,142600,22081536,118,118,118,117,5
|
||
|
|
20230728,142500,22080949,117,117,117,117,0
|
||
|
|
20230728,142400,22080949,117,117,117,117,0
|
||
|
|
20230728,142300,22080949,117,117,117,117,0
|
||
|
|
20230728,142200,22080949,117,117,117,117,0
|
||
|
|
20230728,142100,22080949,117,117,117,117,20
|
||
|
|
20230728,142000,22078609,116,116,116,116,0
|
||
|
|
20230728,141900,22078609,116,116,116,116,0
|
||
|
|
20230728,141800,22078609,116,116,116,116,0
|
||
|
|
20230728,141700,22078609,116,116,116,116,0
|
||
|
|
20230728,141600,22078609,116,116,116,116,0
|
||
|
|
20230728,141500,22078609,116,116,116,116,999
|
||
|
|
20230728,141400,21962725,116,116,116,116,0
|
||
|
|
20230728,141300,21962725,116,116,116,116,0
|
||
|
|
20230728,141200,21962725,116,116,116,116,0
|
||
|
|
20230728,141100,21962725,116,116,116,116,1000
|
||
|
|
20230728,141000,21846725,116,116,116,116,2555
|
||
|
|
20230728,140900,21550345,116,114,116,114,11125
|
||
|
|
20230728,140800,20273584,114,114,114,114,0
|
||
|
|
20230728,140700,20273584,114,114,114,114,420
|
||
|
|
20230728,140600,20225704,114,114,114,114,0
|
||
|
|
20230728,140500,20225704,114,114,114,114,1000
|
||
|
|
20230728,140400,20111704,114,114,114,114,0
|
||
|
|
20230728,140300,20111704,114,114,114,114,0
|
||
|
|
20230728,140200,20111704,114,114,114,114,0
|
||
|
|
20230728,140100,20111704,114,114,114,114,0
|
||
|
|
20230728,140000,20111704,114,112,114,112,11602
|
||
|
|
20230728,135900,18808677,112,112,112,112,1086
|
||
|
|
20230728,135800,18687045,112,112,112,112,0
|
||
|
|
20230728,135700,18687045,112,110,112,110,4133
|
||
|
|
20230728,135600,18227590,111,111,111,111,0
|
||
|
|
20230728,135500,18227590,111,111,111,111,0
|
||
|
|
20230728,135400,18227590,111,111,111,111,0
|
||
|
|
20230728,135300,18227590,111,111,111,111,0
|
||
|
|
20230728,135200,18227590,111,111,111,111,0
|
||
|
|
20230728,135100,18227590,111,111,111,111,0
|
||
|
|
20230728,135000,18227590,111,111,111,111,0
|
||
|
|
20230728,134900,18227590,111,111,111,111,0
|
||
|
|
20230728,134800,18227590,111,111,111,111,0
|
||
|
|
20230728,134700,18227590,111,111,111,111,0
|
||
|
|
20230728,134600,18227590,111,111,111,111,0
|
||
|
|
20230728,134500,18227590,111,111,111,111,0
|
||
|
|
20230728,134400,18227590,111,111,111,111,0
|
||
|
|
20230728,134300,18227590,111,111,111,111,0
|
||
|
|
20230728,134200,18227590,111,111,111,111,0
|
||
|
|
20230728,134100,18227590,111,111,111,111,0
|
||
|
|
20230728,134000,18227590,111,111,111,111,0
|
||
|
|
20230728,133900,18227590,111,111,111,111,0
|
||
|
|
20230728,133800,18227590,111,111,111,111,0
|
||
|
|
20230728,133700,18227590,111,111,111,111,0
|
||
|
|
20230728,133600,18227590,111,111,111,111,0
|
||
|
|
20230728,133500,18227590,111,111,111,111,0
|
||
|
|
20230728,133400,18227590,111,111,111,111,0
|
||
|
|
20230728,133300,18227590,111,111,111,111,0
|
||
|
|
20230728,133200,18227590,111,111,111,111,177
|
||
|
|
20230728,133100,18207943,111,111,111,111,1105
|
||
|
|
20230728,133000,18085288,111,110,112,110,4418
|
||
|
|
20230728,132900,17599303,110,110,110,110,800
|
||
|
|
20230728,132800,17511303,110,110,110,110,0
|
||
|
|
20230728,132700,17511303,110,110,111,110,3723
|
||
|
|
20230728,132600,17101772,110,110,110,110,0
|
||
|
|
20230728,132500,17101772,110,110,110,110,583
|
||
|
|
20230728,132400,17037642,110,110,110,110,0
|
||
|
|
20230728,132300,17037642,110,110,112,110,413
|
||
|
|
20230728,132200,16992209,110,110,110,110,4
|
||
|
|
20230728,132100,16991769,110,102,110,102,12672
|
||
|
|
20230728,132000,15658741,101,101,101,101,1000
|
||
|
|
20230728,131900,15557741,102,102,102,102,0
|
||
|
|
20230728,131800,15557741,102,102,102,102,0
|
||
|
|
20230728,131700,15557741,102,102,102,102,0
|
||
|
|
20230728,131600,15557741,102,102,102,102,0
|
||
|
|
20230728,131500,15557741,102,102,102,102,0
|
||
|
|
20230728,131400,15557741,102,102,102,102,0
|
||
|
|
20230728,131300,15557741,102,102,102,102,0
|
||
|
|
20230728,131200,15557741,102,100,102,100,5000
|
||
|
|
20230728,131100,15053106,100,100,100,100,2501
|
||
|
|
20230728,131000,14803006,100,100,100,100,2503
|
||
|
|
20230728,130900,14552706,100,100,100,100,2248
|
||
|
|
20230728,130800,14327906,100,100,100,100,1000
|
||
|
|
20230728,130700,14227906,100,100,100,100,1004
|
||
|
|
20230728,130600,14127506,99,99,99,99,0
|
||
|
|
20230728,130500,14127506,99,99,99,99,500
|
||
|
|
20230728,130400,14078006,99,99,99,99,0
|
||
|
|
20230728,130300,14078006,99,99,99,99,0
|
||
|
|
20230728,130200,14078006,99,99,99,99,310
|
||
|
|
20230728,130100,14047316,99,99,99,99,190
|
||
|
|
20230728,130000,14028506,100,100,100,100,0
|
||
|
|
20230728,125900,14028506,100,100,100,100,0
|
||
|
|
20230728,125800,14028506,100,100,100,100,0
|
||
|
|
20230728,125700,14028506,100,100,100,100,96
|
||
|
|
20230728,125600,14018906,102,102,102,102,0
|
||
|
|
20230728,125500,14018906,102,102,102,102,0
|
||
|
|
20230728,125400,14018906,102,102,102,102,0
|
||
|
|
20230728,125300,14018906,102,102,102,102,0
|
||
|
|
20230728,125200,14018906,102,102,102,102,0
|
||
|
|
20230728,125100,14018906,102,102,102,102,0
|
||
|
|
20230728,125000,14018906,102,102,102,102,0
|
||
|
|
20230728,124900,14018906,102,102,102,102,0
|
||
|
|
20230728,124800,14018906,102,102,102,102,8
|
||
|
|
20230728,124700,14018090,102,102,102,102,0
|
||
|
|
20230728,124600,14018090,102,102,102,102,0
|
||
|
|
20230728,124500,14018090,102,102,102,102,0
|
||
|
|
20230728,124400,14018090,102,102,102,102,0
|
||
|
|
20230728,124300,14018090,102,102,102,102,1
|
||
|
|
20230728,124200,14017988,102,102,102,102,1
|
||
|
|
20230728,124100,14017886,96,96,96,96,0
|
||
|
|
20230728,124000,14017886,96,96,96,96,0
|
||
|
|
20230728,123900,14017886,96,99,99,96,17792
|
||
|
|
20230728,123800,12283770,99,100,100,99,1013
|
||
|
|
20230728,123700,12183314,99,99,99,99,0
|
||
|
|
20230728,123600,12183314,99,99,99,99,0
|
||
|
|
20230728,123500,12183314,99,101,101,99,2822
|
||
|
|
20230728,123400,11902865,102,102,102,102,100
|
||
|
|
20230728,123300,11892665,106,106,106,106,0
|
||
|
|
20230728,123200,11892665,106,106,106,106,0
|
||
|
|
20230728,123100,11892665,106,106,106,106,0
|
||
|
|
20230728,123000,11892665,106,106,106,106,0
|
||
|
|
20230728,122900,11892665,106,106,106,106,0
|
||
|
|
20230728,122800,11892665,106,106,106,106,0
|
||
|
|
20230728,122700,11892665,106,106,106,106,0
|
||
|
|
20230728,122600,11892665,106,106,106,106,0
|
||
|
|
20230728,122500,11892665,106,106,106,106,0
|
||
|
|
20230728,122400,11892665,106,106,106,106,0
|
||
|
|
20230728,122300,11892665,106,106,106,106,0
|
||
|
|
20230728,122200,11892665,106,106,106,106,0
|
||
|
|
20230728,122100,11892665,106,106,106,106,0
|
||
|
|
20230728,122000,11892665,106,106,106,106,0
|
||
|
|
20230728,121900,11892665,106,106,106,106,0
|
||
|
|
20230728,121800,11892665,106,106,106,106,0
|
||
|
|
20230728,121700,11892665,106,106,106,106,0
|
||
|
|
20230728,121600,11892665,106,106,106,106,0
|
||
|
|
20230728,121500,11892665,106,106,106,106,0
|
||
|
|
20230728,121400,11892665,106,106,106,106,0
|
||
|
|
20230728,121300,11892665,106,106,106,106,0
|
||
|
|
20230728,121200,11892665,106,106,106,106,0
|
||
|
|
20230728,121100,11892665,106,106,106,106,0
|
||
|
|
20230728,121000,11892665,106,106,106,106,0
|
||
|
|
20230728,120900,11892665,106,106,106,106,0
|
||
|
|
20230728,120800,11892665,106,106,106,106,0
|
||
|
|
20230728,120700,11892665,106,106,106,106,0
|
||
|
|
20230728,120600,11892665,106,106,106,106,142
|
||
|
|
20230728,120500,11877613,106,106,106,106,63
|
||
|
|
20230728,120400,11870935,106,106,106,106,0
|
||
|
|
20230728,120300,11870935,106,106,106,106,14
|
||
|
|
20230728,120200,11869451,106,106,106,106,14
|
||
|
|
20230728,120100,11867967,106,105,106,105,4
|
||
|
|
20230728,120000,11867546,106,106,106,106,0
|
||
|
|
20230728,115900,11867546,106,106,106,106,14
|
||
|
|
20230728,115800,11866062,106,106,106,106,34
|
||
|
|
20230728,115700,11862458,106,106,106,106,10
|
||
|
|
20230728,115600,11861398,106,106,106,106,0
|
||
|
|
20230728,115500,11861398,106,106,106,106,0
|
||
|
|
20230728,115400,11861398,106,106,106,106,0
|
||
|
|
20230728,115300,11861398,106,106,106,106,0
|
||
|
|
20230728,115200,11861398,106,106,106,106,0
|
||
|
|
20230728,115100,11861398,106,106,106,106,130
|
||
|
|
20230728,115000,11847618,106,106,106,106,467
|
||
|
|
20230728,114900,11798116,106,106,106,106,0
|
||
|
|
20230728,114800,11798116,106,106,106,106,2686
|
||
|
|
20230728,114700,11513400,107,107,107,107,1000
|
||
|
|
20230728,114600,11406400,107,107,107,107,0
|
||
|
|
20230728,114500,11406400,107,107,107,107,1
|
||
|
|
20230728,114400,11406293,107,106,107,106,75
|
||
|
|
20230728,114300,11398318,106,106,106,106,120
|
||
|
|
20230728,114200,11385598,106,106,106,106,0
|
||
|
|
20230728,114100,11385598,106,106,106,106,0
|
||
|
|
20230728,114000,11385598,106,106,106,106,65
|
||
|
|
20230728,113900,11378708,106,106,106,106,5
|
||
|
|
20230728,113800,11378178,106,106,106,106,9
|
||
|
|
20230728,113700,11377224,106,106,106,106,0
|
||
|
|
20230728,113600,11377224,106,106,106,106,65
|
||
|
|
20230728,113500,11370334,106,106,106,106,0
|
||
|
|
20230728,113400,11370334,106,106,106,106,0
|
||
|
|
20230728,113300,11370334,106,106,106,106,0
|
||
|
|
20230728,113200,11370334,106,106,106,106,65
|
||
|
|
20230728,113100,11363444,106,106,106,106,0
|
||
|
|
20230728,113000,11363444,106,106,106,106,6
|
||
|
|
20230728,112900,11362808,106,106,106,106,0
|
||
|
|
20230728,112800,11362808,106,106,106,106,0
|
||
|
|
20230728,112700,11362808,106,106,106,106,65
|
||
|
|
20230728,112600,11355918,106,106,106,106,0
|
||
|
|
20230728,112500,11355918,106,106,106,106,0
|
||
|
|
20230728,112400,11355918,106,106,106,106,50
|
||
|
|
20230728,112300,11350618,107,107,107,107,65
|
||
|
|
20230728,112200,11343663,107,107,107,107,0
|
||
|
|
20230728,112100,11343663,107,107,107,107,0
|
||
|
|
20230728,112000,11343663,107,107,107,107,1
|
||
|
|
20230728,111900,11343556,105,105,105,105,0
|
||
|
|
20230728,111800,11343556,105,105,105,105,0
|
||
|
|
20230728,111700,11343556,105,105,105,105,1
|
||
|
|
20230728,111600,11343451,106,106,106,106,399
|
||
|
|
20230728,111500,11301157,107,107,107,107,65
|
||
|
|
20230728,111400,11294202,107,107,107,107,0
|
||
|
|
20230728,111300,11294202,107,107,107,107,0
|
||
|
|
20230728,111200,11294202,107,107,107,107,0
|
||
|
|
20230728,111100,11294202,107,107,107,107,65
|
||
|
|
20230728,111000,11287247,107,107,107,107,0
|
||
|
|
20230728,110900,11287247,107,107,107,107,0
|
||
|
|
20230728,110800,11287247,107,107,107,107,0
|
||
|
|
20230728,110700,11287247,107,107,107,107,65
|
||
|
|
20230728,110600,11280292,107,107,107,107,0
|
||
|
|
20230728,110500,11280292,107,107,107,107,0
|
||
|
|
20230728,110400,11280292,107,107,107,107,0
|
||
|
|
20230728,110300,11280292,107,107,107,107,0
|
||
|
|
20230728,110200,11280292,107,107,107,107,65
|
||
|
|
20230728,110100,11273337,106,106,106,106,0
|
||
|
|
20230728,110000,11273337,106,106,106,106,0
|
||
|
|
20230728,105900,11273337,106,106,106,106,280
|
||
|
|
20230728,105800,11243657,107,107,107,107,65
|
||
|
|
20230728,105700,11236702,107,107,107,107,0
|
||
|
|
20230728,105600,11236702,107,107,107,107,185
|
||
|
|
20230728,105500,11216907,108,108,108,108,0
|
||
|
|
20230728,105400,11216907,108,108,108,108,0
|
||
|
|
20230728,105300,11216907,108,108,108,108,0
|
||
|
|
20230728,105200,11216907,108,108,108,108,0
|
||
|
|
20230728,105100,11216907,108,108,108,108,0
|
||
|
|
20230728,105000,11216907,108,108,108,108,0
|
||
|
|
20230728,104900,11216907,108,108,108,108,0
|
||
|
|
20230728,104800,11216907,108,108,108,108,0
|
||
|
|
20230728,104700,11216907,108,108,108,108,0
|
||
|
|
20230728,104600,11216907,108,108,108,108,0
|
||
|
|
20230728,104500,11216907,108,108,108,108,0
|
||
|
|
20230728,104400,11216907,108,108,108,108,0
|
||
|
|
20230728,104300,11216907,108,108,108,108,0
|
||
|
|
20230728,104200,11216907,108,108,108,108,0
|
||
|
|
20230728,104100,11216907,108,108,108,108,0
|
||
|
|
20230728,104000,11216907,108,108,108,108,0
|
||
|
|
20230728,103900,11216907,108,108,108,108,0
|
||
|
|
20230728,103800,11216907,108,108,108,108,0
|
||
|
|
20230728,103700,11216907,108,108,108,108,0
|
||
|
|
20230728,103600,11216907,108,108,108,108,0
|
||
|
|
20230728,103500,11216907,108,108,108,108,1
|
||
|
|
20230728,103400,11216799,108,108,108,108,6
|
||
|
|
20230728,103300,11216151,108,108,108,108,0
|
||
|
|
20230728,103200,11216151,108,108,108,108,0
|
||
|
|
20230728,103100,11216151,108,108,108,108,0
|
||
|
|
20230728,103000,11216151,108,108,108,108,0
|
||
|
|
20230728,102900,11216151,108,108,108,108,0
|
||
|
|
20230728,102800,11216151,108,108,108,108,0
|
||
|
|
20230728,102700,11216151,108,108,108,108,4
|
||
|
|
20230728,102600,11215719,108,108,108,108,0
|
||
|
|
20230728,102500,11215719,108,108,108,108,210
|
||
|
|
20230728,102400,11193039,110,108,110,108,2468
|
||
|
|
20230728,102300,10926491,106,106,106,106,47
|
||
|
|
20230728,102200,10921509,106,103,106,103,5213
|
||
|
|
20230728,102100,10378005,102,102,102,102,1641
|
||
|
|
20230728,102000,10210623,102,102,102,102,0
|
||
|
|
20230728,101900,10210623,102,102,102,102,0
|
||
|
|
20230728,101800,10210623,102,100,102,100,21
|
||
|
|
20230728,101700,10208521,100,100,100,100,1400
|
||
|
|
20230728,101600,10068521,97,96,97,96,3202
|
||
|
|
20230728,101500,9758129,96,94,96,94,2823
|
||
|
|
20230728,101400,9490121,96,92,96,92,9071
|
||
|
|
20230728,101300,8655289,92,95,100,92,12267
|
||
|
|
20230728,101200,7498701,100,95,100,95,376
|
||
|
|
20230728,101100,7462481,100,100,100,95,12193
|
||
|
|
20230728,101000,6292731,100,102,102,100,117
|
||
|
|
20230728,100900,6280895,102,102,102,102,68
|
||
|
|
20230728,100800,6273959,102,102,102,102,67
|
||
|
|
20230728,100700,6267125,103,103,103,103,0
|
||
|
|
20230728,100600,6267125,103,103,103,103,67
|
||
|
|
20230728,100500,6260224,103,103,103,103,67
|
||
|
|
20230728,100400,6253323,103,103,103,103,66
|
||
|
|
20230728,100300,6246525,104,104,104,104,0
|
||
|
|
20230728,100200,6246525,104,104,104,104,67
|
||
|
|
20230728,100100,6239557,103,103,103,103,67
|
||
|
|
20230728,100000,6232656,103,100,103,100,967
|
||
|
|
20230728,095900,6135455,104,104,104,104,66
|
||
|
|
20230728,095800,6128591,104,104,104,104,66
|
||
|
|
20230728,095700,6121727,104,104,104,104,0
|
||
|
|
20230728,095600,6121727,104,104,104,104,66
|
||
|
|
20230728,095500,6114863,104,104,104,104,66
|
||
|
|
20230728,095400,6107999,104,104,104,104,66
|
||
|
|
20230728,095300,6101135,104,104,104,104,68
|
||
|
|
20230728,095200,6094063,101,104,104,101,268
|
||
|
|
20230728,095100,6066791,102,102,102,102,168
|
||
|
|
20230728,095000,6049655,102,102,102,102,68
|
||
|
|
20230728,094900,6042719,102,102,102,102,543
|
||
|
|
20230728,094800,5987333,103,103,103,103,1
|
||
|
|
20230728,094700,5987230,103,103,103,103,67
|
||
|
|
20230728,094600,5980329,103,103,103,103,67
|
||
|
|
20230728,094500,5973428,103,100,103,100,16309
|
||
|
|
20230728,094400,4342351,100,100,100,100,69
|
||
|
|
20230728,094300,4335451,100,100,100,100,138
|
||
|
|
20230728,094200,4321651,100,100,100,100,1696
|
||
|
|
20230728,094100,4152051,100,100,100,100,68
|
||
|
|
20230728,094000,4145251,101,97,101,97,890
|
||
|
|
20230728,093900,4058637,97,101,101,97,1175
|
||
|
|
20230728,093800,3944390,102,102,102,102,0
|
||
|
|
20230728,093700,3944390,102,102,102,102,68
|
||
|
|
20230728,093600,3937454,102,102,102,102,68
|
||
|
|
20230728,093500,3930518,102,103,103,102,75
|
||
|
|
20230728,093400,3922860,103,103,103,103,66
|
||
|
|
20230728,093300,3916062,104,104,104,104,66
|
||
|
|
20230728,093200,3909198,104,104,104,104,66
|
||
|
|
20230728,093100,3902334,105,105,105,105,66
|
||
|
|
20230728,093000,3895404,105,105,105,105,0
|
||
|
|
20230728,092900,3895404,105,105,105,105,66
|
||
|
|
20230728,092800,3888474,105,105,105,105,0
|
||
|
|
20230728,092700,3888474,105,105,105,105,1
|
||
|
|
20230728,092600,3888369,96,100,100,96,2003
|
||
|
|
20230728,092500,3688877,100,100,100,100,0
|
||
|
|
20230728,092400,3688877,100,100,100,100,0
|
||
|
|
20230728,092300,3688877,100,101,101,100,15000
|
||
|
|
20230728,092200,2183509,101,102,102,101,7652
|
||
|
|
20230728,092100,1408171,102,109,109,102,769
|
||
|
|
20230728,092000,1328061,113,113,113,113,0
|
||
|
|
20230728,091900,1328061,113,113,113,113,0
|
||
|
|
20230728,091800,1328061,113,113,113,113,0
|
||
|
|
20230728,091700,1328061,113,113,113,113,0
|
||
|
|
20230728,091600,1328061,113,112,113,112,2050
|
||
|
|
20230728,091500,1098459,111,110,111,110,6271
|
||
|
|
20230728,091400,405649,109,109,109,109,207
|
||
|
|
20230728,091300,383086,110,110,110,110,2000
|
||
|
|
20230728,091200,163086,110,110,110,110,185
|
||
|
|
20230728,091100,142736,116,116,116,116,0
|
||
|
|
20230728,091000,142736,116,116,116,116,0
|
||
|
|
20230728,090900,142736,116,116,116,116,0
|
||
|
|
20230728,090800,142736,116,116,116,116,0
|
||
|
|
20230728,090700,142736,116,116,116,116,0
|
||
|
|
20230728,090600,142736,116,116,116,116,26
|
||
|
|
20230728,090500,139720,116,116,116,116,0
|
||
|
|
20230728,090400,139720,116,116,116,116,464
|
||
|
|
20230728,090300,85896,116,108,116,102,733
|
||
|
|
20230728,090200,7424,116,116,116,116,0
|
||
|
|
20230728,090100,7424,116,116,116,116,64
|
||
|
|
20230728,090000,0,108,108,108,108,0
|