579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183600,68542131,910,910,910,910,611
|
|
20230728,183500,68542131,910,910,910,910,0
|
|
20230728,183400,68542131,910,910,910,910,0
|
|
20230728,183300,68542131,910,910,910,910,0
|
|
20230728,183200,68542131,910,910,910,910,0
|
|
20230728,183100,68542131,910,910,910,910,0
|
|
20230728,183000,68542131,910,910,910,910,0
|
|
20230728,182900,68542131,910,910,910,910,0
|
|
20230728,182800,68542131,910,910,910,910,0
|
|
20230728,182700,68542131,910,910,910,910,0
|
|
20230728,182600,68542131,910,910,910,910,0
|
|
20230728,182500,68542131,910,910,910,910,0
|
|
20230728,182400,68542131,910,910,910,910,0
|
|
20230728,182300,68542131,910,910,910,910,0
|
|
20230728,182200,68542131,910,910,910,910,0
|
|
20230728,182100,68542131,910,910,910,910,0
|
|
20230728,182000,68542131,910,910,910,910,0
|
|
20230728,181900,68542131,910,910,910,910,0
|
|
20230728,181800,68542131,910,910,910,910,0
|
|
20230728,181700,68542131,910,910,910,910,0
|
|
20230728,181600,68542131,910,910,910,910,0
|
|
20230728,181500,68542131,910,910,910,910,0
|
|
20230728,181400,68542131,910,910,910,910,0
|
|
20230728,181300,68542131,910,910,910,910,0
|
|
20230728,181200,68542131,910,910,910,910,0
|
|
20230728,181100,68542131,910,910,910,910,0
|
|
20230728,181000,68542131,910,910,910,910,0
|
|
20230728,180900,68542131,910,910,910,910,0
|
|
20230728,180800,68542131,910,910,910,910,0
|
|
20230728,180700,68542131,910,910,910,910,0
|
|
20230728,180600,68542131,910,910,910,910,611
|
|
20230728,180500,68542131,910,910,910,910,0
|
|
20230728,180400,68542131,910,910,910,910,0
|
|
20230728,180300,68542131,910,910,910,910,0
|
|
20230728,180200,68542131,910,910,910,910,0
|
|
20230728,180100,68542131,910,910,910,910,0
|
|
20230728,180000,68542131,910,910,910,910,0
|
|
20230728,175900,68542131,910,910,910,910,0
|
|
20230728,175800,68542131,910,910,910,910,0
|
|
20230728,175700,68542131,910,910,910,910,0
|
|
20230728,175600,68542131,910,910,910,910,0
|
|
20230728,175500,68542131,910,910,910,910,0
|
|
20230728,175400,68542131,910,910,910,910,0
|
|
20230728,175300,68542131,910,910,910,910,0
|
|
20230728,175200,68542131,910,910,910,910,0
|
|
20230728,175100,68542131,910,910,910,910,0
|
|
20230728,175000,68542131,910,910,910,910,0
|
|
20230728,174900,68542131,910,910,910,910,0
|
|
20230728,174800,68542131,910,910,910,910,0
|
|
20230728,174700,68542131,910,910,910,910,0
|
|
20230728,174600,68542131,910,910,910,910,0
|
|
20230728,174500,68542131,910,910,910,910,0
|
|
20230728,174400,68542131,910,910,910,910,0
|
|
20230728,174300,68542131,910,910,910,910,0
|
|
20230728,174200,68542131,910,910,910,910,0
|
|
20230728,174100,68542131,910,910,910,910,0
|
|
20230728,174000,68542131,910,910,910,910,0
|
|
20230728,173900,68542131,910,910,910,910,0
|
|
20230728,173800,68542131,910,910,910,910,0
|
|
20230728,173700,68542131,910,910,910,910,0
|
|
20230728,173600,68542131,910,910,910,910,611
|
|
20230728,173500,68542131,910,910,910,910,0
|
|
20230728,173400,68542131,910,910,910,910,0
|
|
20230728,173300,68542131,910,910,910,910,0
|
|
20230728,173200,68542131,910,910,910,910,0
|
|
20230728,173100,68542131,910,910,910,910,0
|
|
20230728,173000,68542131,910,910,910,910,0
|
|
20230728,172900,68542131,910,910,910,910,0
|
|
20230728,172800,68542131,910,910,910,910,0
|
|
20230728,172700,68542131,910,910,910,910,0
|
|
20230728,172600,68542131,910,910,910,910,0
|
|
20230728,172500,68542131,910,910,910,910,0
|
|
20230728,172400,68542131,910,910,910,910,0
|
|
20230728,172300,68542131,910,910,910,910,0
|
|
20230728,172200,68542131,910,910,910,910,0
|
|
20230728,172100,68542131,910,910,910,910,0
|
|
20230728,172000,68542131,910,910,910,910,0
|
|
20230728,171900,68542131,910,910,910,910,0
|
|
20230728,171800,68542131,910,910,910,910,0
|
|
20230728,171700,68542131,910,910,910,910,0
|
|
20230728,171600,68542131,910,910,910,910,0
|
|
20230728,171500,68542131,910,910,910,910,0
|
|
20230728,171400,68542131,910,910,910,910,0
|
|
20230728,171300,68542131,910,910,910,910,0
|
|
20230728,171200,68542131,910,910,910,910,0
|
|
20230728,171100,68542131,910,910,910,910,0
|
|
20230728,171000,68542131,910,910,910,910,0
|
|
20230728,170900,68542131,910,910,910,910,0
|
|
20230728,170800,68542131,910,910,910,910,0
|
|
20230728,170700,68542131,910,910,910,910,0
|
|
20230728,170600,68542131,910,910,910,910,611
|
|
20230728,170500,68542131,910,910,910,910,0
|
|
20230728,170400,68542131,910,910,910,910,0
|
|
20230728,170300,68542131,910,910,910,910,0
|
|
20230728,170200,68542131,910,910,910,910,0
|
|
20230728,170100,68542131,910,910,910,910,0
|
|
20230728,170000,68542131,910,910,910,910,0
|
|
20230728,165900,68542131,910,910,910,910,0
|
|
20230728,165800,68542131,910,910,910,910,0
|
|
20230728,165700,68542131,910,910,910,910,0
|
|
20230728,165600,68542131,910,910,910,910,0
|
|
20230728,165500,68542131,910,910,910,910,0
|
|
20230728,165400,68542131,910,910,910,910,0
|
|
20230728,165300,68542131,910,910,910,910,0
|
|
20230728,165200,68542131,910,910,910,910,0
|
|
20230728,165100,68542131,910,910,910,910,0
|
|
20230728,165000,68542131,910,910,910,910,0
|
|
20230728,164900,68542131,910,910,910,910,0
|
|
20230728,164800,68542131,910,910,910,910,0
|
|
20230728,164700,68542131,910,910,910,910,0
|
|
20230728,164600,68542131,910,910,910,910,0
|
|
20230728,164500,68542131,910,910,910,910,0
|
|
20230728,164400,68542131,910,910,910,910,0
|
|
20230728,164300,68542131,910,910,910,910,0
|
|
20230728,164200,68542131,910,910,910,910,0
|
|
20230728,164100,68542131,910,910,910,910,0
|
|
20230728,164000,68542131,910,910,910,910,0
|
|
20230728,163900,68542131,910,910,910,910,0
|
|
20230728,163800,68542131,910,910,910,910,0
|
|
20230728,163700,68542131,910,910,910,910,0
|
|
20230728,163600,68542131,910,910,910,910,611
|
|
20230728,163500,68542131,910,910,910,910,0
|
|
20230728,163400,68542131,910,910,910,910,0
|
|
20230728,163300,68542131,910,910,910,910,0
|
|
20230728,163200,68542131,910,910,910,910,0
|
|
20230728,163100,68542131,910,910,910,910,0
|
|
20230728,163000,68542131,910,910,910,910,0
|
|
20230728,162900,68542131,910,910,910,910,0
|
|
20230728,162800,68542131,910,910,910,910,0
|
|
20230728,162700,68542131,910,910,910,910,0
|
|
20230728,162600,68542131,910,910,910,910,0
|
|
20230728,162500,68542131,910,910,910,910,0
|
|
20230728,162400,68542131,910,910,910,910,0
|
|
20230728,162300,68542131,910,910,910,910,0
|
|
20230728,162200,68542131,910,910,910,910,0
|
|
20230728,162100,68542131,910,910,910,910,0
|
|
20230728,162000,68542131,910,910,910,910,0
|
|
20230728,161900,68542131,910,910,910,910,0
|
|
20230728,161800,68542131,910,910,910,910,0
|
|
20230728,161700,68542131,910,910,910,910,0
|
|
20230728,161600,68542131,910,910,910,910,0
|
|
20230728,161500,68542131,910,910,910,910,0
|
|
20230728,161400,68542131,910,910,910,910,0
|
|
20230728,161300,68542131,910,910,910,910,0
|
|
20230728,161200,68542131,910,910,910,910,0
|
|
20230728,161100,68542131,910,910,910,910,0
|
|
20230728,161000,68542131,910,910,910,910,0
|
|
20230728,160900,68542131,910,910,910,910,0
|
|
20230728,160800,68542131,910,910,910,910,0
|
|
20230728,160700,68542131,910,910,910,910,0
|
|
20230728,160600,68542131,910,910,910,910,611
|
|
20230728,160500,68542131,910,910,910,910,0
|
|
20230728,160400,68542131,910,910,910,910,0
|
|
20230728,160300,68542131,910,910,910,910,0
|
|
20230728,160200,68542131,910,910,910,910,0
|
|
20230728,160100,68542131,910,910,910,910,0
|
|
20230728,160000,68542131,910,910,910,910,0
|
|
20230728,155900,68542131,910,910,910,910,0
|
|
20230728,155800,68542131,910,910,910,910,0
|
|
20230728,155700,68542131,910,910,910,910,0
|
|
20230728,155600,68542131,910,910,910,910,0
|
|
20230728,155500,68542131,910,910,910,910,0
|
|
20230728,155400,68542131,910,910,910,910,0
|
|
20230728,155300,68542131,910,910,910,910,0
|
|
20230728,155200,68542131,910,910,910,910,0
|
|
20230728,155100,68542131,910,910,910,910,0
|
|
20230728,155000,68542131,910,910,910,910,0
|
|
20230728,154900,68542131,910,910,910,910,0
|
|
20230728,154800,68542131,910,910,910,910,0
|
|
20230728,154700,68542131,910,910,910,910,0
|
|
20230728,154600,68542131,910,910,910,910,0
|
|
20230728,154500,68542131,910,910,910,910,0
|
|
20230728,154400,68542131,910,910,910,910,0
|
|
20230728,154300,68542131,910,910,910,910,0
|
|
20230728,154200,68542131,910,910,910,910,0
|
|
20230728,154100,68542131,910,910,910,910,0
|
|
20230728,154000,68542131,910,910,910,910,0
|
|
20230728,153900,68542131,910,910,910,910,0
|
|
20230728,153800,68542131,910,910,910,910,0
|
|
20230728,153700,68542131,910,910,910,910,0
|
|
20230728,153600,68542131,910,910,910,910,611
|
|
20230728,153500,68542131,910,910,910,910,0
|
|
20230728,153400,68542131,910,910,910,910,0
|
|
20230728,153300,68542131,910,910,910,910,0
|
|
20230728,153200,68542131,910,910,910,910,0
|
|
20230728,153100,68542131,910,910,910,910,0
|
|
20230728,153000,68542131,910,910,910,910,611
|
|
20230728,152900,67986121,908,908,908,908,0
|
|
20230728,152800,67986121,908,908,908,908,0
|
|
20230728,152700,67986121,908,908,908,908,0
|
|
20230728,152600,67986121,908,908,908,908,0
|
|
20230728,152500,67986121,908,908,908,908,0
|
|
20230728,152400,67986121,908,908,908,908,0
|
|
20230728,152300,67986121,908,908,908,908,0
|
|
20230728,152200,67986121,908,908,908,908,0
|
|
20230728,152100,67986121,908,908,908,908,0
|
|
20230728,152000,67986121,908,908,908,908,0
|
|
20230728,151900,67986121,908,908,908,908,0
|
|
20230728,151800,67986121,908,908,908,908,1000
|
|
20230728,151700,67078121,908,908,908,908,1001
|
|
20230728,151600,66169213,907,907,907,907,0
|
|
20230728,151500,66169213,907,907,907,907,0
|
|
20230728,151400,66169213,907,907,907,907,0
|
|
20230728,151300,66169213,907,907,907,907,2
|
|
20230728,151200,66167399,908,908,908,908,0
|
|
20230728,151100,66167399,908,908,908,908,0
|
|
20230728,151000,66167399,908,908,908,908,0
|
|
20230728,150900,66167399,908,908,908,908,0
|
|
20230728,150800,66167399,908,908,908,908,0
|
|
20230728,150700,66167399,908,907,908,907,12
|
|
20230728,150600,66156514,907,907,907,907,10
|
|
20230728,150500,66147444,908,908,908,908,300
|
|
20230728,150400,65875044,908,908,908,908,0
|
|
20230728,150300,65875044,908,908,908,908,0
|
|
20230728,150200,65875044,908,908,908,908,0
|
|
20230728,150100,65875044,908,908,908,908,0
|
|
20230728,150000,65875044,908,908,908,908,0
|
|
20230728,145900,65875044,908,908,908,908,0
|
|
20230728,145800,65875044,908,908,908,908,0
|
|
20230728,145700,65875044,908,908,908,908,0
|
|
20230728,145600,65875044,908,908,908,908,0
|
|
20230728,145500,65875044,908,908,908,908,0
|
|
20230728,145400,65875044,908,908,908,908,330
|
|
20230728,145300,65575404,908,908,908,908,0
|
|
20230728,145200,65575404,908,908,908,908,0
|
|
20230728,145100,65575404,908,908,908,908,0
|
|
20230728,145000,65575404,908,908,908,908,0
|
|
20230728,144900,65575404,908,908,908,908,0
|
|
20230728,144800,65575404,908,908,908,908,4
|
|
20230728,144700,65571772,906,906,906,906,176
|
|
20230728,144600,65412316,908,908,908,908,3
|
|
20230728,144500,65409592,908,908,908,908,0
|
|
20230728,144400,65409592,908,908,908,908,0
|
|
20230728,144300,65409592,908,908,908,908,0
|
|
20230728,144200,65409592,908,908,908,908,0
|
|
20230728,144100,65409592,908,908,908,908,0
|
|
20230728,144000,65409592,908,908,908,908,0
|
|
20230728,143900,65409592,908,908,908,908,0
|
|
20230728,143800,65409592,908,908,908,908,0
|
|
20230728,143700,65409592,908,908,908,908,125
|
|
20230728,143600,65296092,908,908,908,908,0
|
|
20230728,143500,65296092,908,908,908,908,0
|
|
20230728,143400,65296092,908,908,908,908,0
|
|
20230728,143300,65296092,908,908,908,908,0
|
|
20230728,143200,65296092,908,908,908,908,0
|
|
20230728,143100,65296092,908,908,908,908,0
|
|
20230728,143000,65296092,908,908,908,908,0
|
|
20230728,142900,65296092,908,908,908,908,0
|
|
20230728,142800,65296092,908,908,908,908,0
|
|
20230728,142700,65296092,908,908,908,908,0
|
|
20230728,142600,65296092,908,908,908,908,173
|
|
20230728,142500,65139008,908,907,908,907,1931
|
|
20230728,142400,63386866,907,907,907,907,102
|
|
20230728,142300,63294352,906,906,906,906,0
|
|
20230728,142200,63294352,906,908,908,906,47
|
|
20230728,142100,63251738,906,906,906,906,0
|
|
20230728,142000,63251738,906,907,907,906,800
|
|
20230728,141900,62526772,908,909,909,908,5371
|
|
20230728,141800,57649899,909,909,909,909,0
|
|
20230728,141700,57649899,909,909,909,909,83
|
|
20230728,141600,57574452,909,909,909,909,6
|
|
20230728,141500,57568998,908,908,908,908,0
|
|
20230728,141400,57568998,908,908,908,908,0
|
|
20230728,141300,57568998,908,908,908,908,0
|
|
20230728,141200,57568998,908,908,908,908,0
|
|
20230728,141100,57568998,908,908,908,908,1500
|
|
20230728,141000,56206998,912,912,912,912,0
|
|
20230728,140900,56206998,912,912,912,912,0
|
|
20230728,140800,56206998,912,912,912,912,0
|
|
20230728,140700,56206998,912,912,912,912,0
|
|
20230728,140600,56206998,912,912,912,912,0
|
|
20230728,140500,56206998,912,912,912,912,0
|
|
20230728,140400,56206998,912,912,912,912,2
|
|
20230728,140300,56205174,908,908,908,908,0
|
|
20230728,140200,56205174,908,908,908,908,11
|
|
20230728,140100,56195186,912,912,912,912,0
|
|
20230728,140000,56195186,912,912,912,912,11
|
|
20230728,135900,56185154,908,913,913,908,12
|
|
20230728,135800,56174238,913,913,913,913,0
|
|
20230728,135700,56174238,913,913,913,913,0
|
|
20230728,135600,56174238,913,908,913,908,14
|
|
20230728,135500,56161491,913,913,913,913,4
|
|
20230728,135400,56157839,913,913,913,913,1
|
|
20230728,135300,56156926,913,913,913,913,3
|
|
20230728,135200,56154187,908,908,908,908,0
|
|
20230728,135100,56154187,908,908,908,908,4
|
|
20230728,135000,56150555,913,913,913,913,0
|
|
20230728,134900,56150555,913,913,913,913,0
|
|
20230728,134800,56150555,913,913,913,913,4
|
|
20230728,134700,56146903,913,911,913,911,64
|
|
20230728,134600,56088533,909,909,909,909,0
|
|
20230728,134500,56088533,909,909,909,909,0
|
|
20230728,134400,56088533,909,909,909,909,0
|
|
20230728,134300,56088533,909,909,909,909,0
|
|
20230728,134200,56088533,909,909,909,909,0
|
|
20230728,134100,56088533,909,909,909,909,0
|
|
20230728,134000,56088533,909,909,909,909,0
|
|
20230728,133900,56088533,909,909,909,909,0
|
|
20230728,133800,56088533,909,909,909,909,0
|
|
20230728,133700,56088533,909,909,909,909,0
|
|
20230728,133600,56088533,909,909,909,909,0
|
|
20230728,133500,56088533,909,909,909,909,0
|
|
20230728,133400,56088533,909,909,909,909,1
|
|
20230728,133300,56087624,909,909,909,909,197
|
|
20230728,133200,55908551,909,909,909,909,0
|
|
20230728,133100,55908551,909,909,909,909,0
|
|
20230728,133000,55908551,909,909,909,909,0
|
|
20230728,132900,55908551,909,909,909,909,0
|
|
20230728,132800,55908551,909,909,909,909,0
|
|
20230728,132700,55908551,909,909,909,909,0
|
|
20230728,132600,55908551,909,909,909,909,0
|
|
20230728,132500,55908551,909,909,909,909,0
|
|
20230728,132400,55908551,909,909,909,909,3
|
|
20230728,132300,55905824,909,909,909,909,0
|
|
20230728,132200,55905824,909,909,909,909,0
|
|
20230728,132100,55905824,909,909,909,909,0
|
|
20230728,132000,55905824,909,909,909,909,0
|
|
20230728,131900,55905824,909,909,909,909,1
|
|
20230728,131800,55904915,907,907,907,907,0
|
|
20230728,131700,55904915,907,907,907,907,0
|
|
20230728,131600,55904915,907,907,907,907,0
|
|
20230728,131500,55904915,907,907,907,907,0
|
|
20230728,131400,55904915,907,907,907,907,0
|
|
20230728,131300,55904915,907,907,907,907,18
|
|
20230728,131200,55888589,907,907,907,907,0
|
|
20230728,131100,55888589,907,907,907,907,0
|
|
20230728,131000,55888589,907,907,907,907,0
|
|
20230728,130900,55888589,907,907,907,907,100
|
|
20230728,130800,55797889,907,907,907,907,200
|
|
20230728,130700,55616489,907,907,907,907,0
|
|
20230728,130600,55616489,907,907,907,907,0
|
|
20230728,130500,55616489,907,907,907,907,0
|
|
20230728,130400,55616489,907,907,907,907,0
|
|
20230728,130300,55616489,907,907,907,907,0
|
|
20230728,130200,55616489,907,907,907,907,0
|
|
20230728,130100,55616489,907,907,907,907,0
|
|
20230728,130000,55616489,907,907,907,907,0
|
|
20230728,125900,55616489,907,907,907,907,0
|
|
20230728,125800,55616489,907,907,907,907,0
|
|
20230728,125700,55616489,907,907,907,907,0
|
|
20230728,125600,55616489,907,907,907,907,0
|
|
20230728,125500,55616489,907,907,907,907,0
|
|
20230728,125400,55616489,907,907,907,907,24
|
|
20230728,125300,55594721,906,906,906,906,115
|
|
20230728,125200,55490531,907,907,907,907,3069
|
|
20230728,125100,52706948,907,906,907,906,47
|
|
20230728,125000,52664320,906,906,906,906,1
|
|
20230728,124900,52663414,906,906,906,906,1
|
|
20230728,124800,52662508,906,907,907,906,31
|
|
20230728,124700,52634392,906,906,906,906,0
|
|
20230728,124600,52634392,906,906,906,906,0
|
|
20230728,124500,52634392,906,906,906,906,0
|
|
20230728,124400,52634392,906,906,906,906,0
|
|
20230728,124300,52634392,906,906,906,906,1
|
|
20230728,124200,52633486,906,906,906,906,1
|
|
20230728,124100,52632580,907,907,907,907,100
|
|
20230728,124000,52541880,907,907,907,907,101
|
|
20230728,123900,52450273,907,907,907,907,0
|
|
20230728,123800,52450273,907,907,907,907,0
|
|
20230728,123700,52450273,907,907,907,907,0
|
|
20230728,123600,52450273,907,906,907,906,51
|
|
20230728,123500,52404049,906,906,906,906,0
|
|
20230728,123400,52404049,906,906,906,906,0
|
|
20230728,123300,52404049,906,906,906,906,0
|
|
20230728,123200,52404049,906,906,906,906,0
|
|
20230728,123100,52404049,906,906,906,906,0
|
|
20230728,123000,52404049,906,906,906,906,0
|
|
20230728,122900,52404049,906,906,906,906,0
|
|
20230728,122800,52404049,906,906,906,906,0
|
|
20230728,122700,52404049,906,906,906,906,0
|
|
20230728,122600,52404049,906,906,906,906,0
|
|
20230728,122500,52404049,906,906,906,906,250
|
|
20230728,122400,52177549,906,906,906,906,0
|
|
20230728,122300,52177549,906,906,906,906,0
|
|
20230728,122200,52177549,906,906,906,906,0
|
|
20230728,122100,52177549,906,906,906,906,0
|
|
20230728,122000,52177549,906,906,906,906,0
|
|
20230728,121900,52177549,906,906,906,906,0
|
|
20230728,121800,52177549,906,906,906,906,39
|
|
20230728,121700,52142215,907,907,907,907,0
|
|
20230728,121600,52142215,907,907,907,907,0
|
|
20230728,121500,52142215,907,907,907,907,0
|
|
20230728,121400,52142215,907,907,907,907,0
|
|
20230728,121300,52142215,907,907,907,907,0
|
|
20230728,121200,52142215,907,907,907,907,0
|
|
20230728,121100,52142215,907,907,907,907,0
|
|
20230728,121000,52142215,907,907,907,907,0
|
|
20230728,120900,52142215,907,907,907,907,0
|
|
20230728,120800,52142215,907,907,907,907,0
|
|
20230728,120700,52142215,907,907,907,907,0
|
|
20230728,120600,52142215,907,907,907,907,0
|
|
20230728,120500,52142215,907,907,907,907,0
|
|
20230728,120400,52142215,907,907,907,907,0
|
|
20230728,120300,52142215,907,907,907,907,0
|
|
20230728,120200,52142215,907,907,907,907,0
|
|
20230728,120100,52142215,907,907,907,907,0
|
|
20230728,120000,52142215,907,907,907,907,0
|
|
20230728,115900,52142215,907,907,907,907,0
|
|
20230728,115800,52142215,907,907,907,907,0
|
|
20230728,115700,52142215,907,907,907,907,0
|
|
20230728,115600,52142215,907,907,907,907,0
|
|
20230728,115500,52142215,907,907,907,907,0
|
|
20230728,115400,52142215,907,907,907,907,0
|
|
20230728,115300,52142215,907,907,907,907,0
|
|
20230728,115200,52142215,907,907,907,907,0
|
|
20230728,115100,52142215,907,907,907,907,0
|
|
20230728,115000,52142215,907,907,907,907,0
|
|
20230728,114900,52142215,907,907,907,907,0
|
|
20230728,114800,52142215,907,907,907,907,2
|
|
20230728,114700,52140401,903,905,905,903,700
|
|
20230728,114600,51507897,905,905,905,905,2
|
|
20230728,114500,51506087,905,905,905,905,31
|
|
20230728,114400,51478032,905,905,905,905,277
|
|
20230728,114300,51227347,903,903,903,903,0
|
|
20230728,114200,51227347,903,903,903,903,0
|
|
20230728,114100,51227347,903,903,903,903,0
|
|
20230728,114000,51227347,903,903,903,903,0
|
|
20230728,113900,51227347,903,903,903,903,0
|
|
20230728,113800,51227347,903,903,903,903,0
|
|
20230728,113700,51227347,903,903,903,903,0
|
|
20230728,113600,51227347,903,903,903,903,0
|
|
20230728,113500,51227347,903,903,903,903,0
|
|
20230728,113400,51227347,903,903,903,903,0
|
|
20230728,113300,51227347,903,903,903,903,0
|
|
20230728,113200,51227347,903,903,903,903,0
|
|
20230728,113100,51227347,903,903,903,903,0
|
|
20230728,113000,51227347,903,903,903,903,0
|
|
20230728,112900,51227347,903,903,903,903,200
|
|
20230728,112800,51046747,903,903,903,903,0
|
|
20230728,112700,51046747,903,903,903,903,0
|
|
20230728,112600,51046747,903,903,903,903,368
|
|
20230728,112500,50714443,904,904,904,904,5
|
|
20230728,112400,50709923,904,904,904,904,0
|
|
20230728,112300,50709923,904,904,904,904,25
|
|
20230728,112200,50687323,904,904,904,904,111
|
|
20230728,112100,50586979,903,903,903,903,0
|
|
20230728,112000,50586979,903,903,903,903,0
|
|
20230728,111900,50586979,903,903,903,903,0
|
|
20230728,111800,50586979,903,903,903,903,0
|
|
20230728,111700,50586979,903,903,903,903,0
|
|
20230728,111600,50586979,903,903,903,903,19
|
|
20230728,111500,50569822,903,903,903,903,0
|
|
20230728,111400,50569822,903,903,903,903,20
|
|
20230728,111300,50551762,903,903,903,903,0
|
|
20230728,111200,50551762,903,903,903,903,14
|
|
20230728,111100,50539120,901,901,901,901,1
|
|
20230728,111000,50538219,902,902,902,902,0
|
|
20230728,110900,50538219,902,902,902,902,1
|
|
20230728,110800,50537317,901,902,902,901,8
|
|
20230728,110700,50530104,903,903,903,903,0
|
|
20230728,110600,50530104,903,903,903,903,0
|
|
20230728,110500,50530104,903,903,903,903,0
|
|
20230728,110400,50530104,903,903,903,903,43
|
|
20230728,110300,50491275,904,904,904,904,0
|
|
20230728,110200,50491275,904,904,904,904,0
|
|
20230728,110100,50491275,904,904,904,904,0
|
|
20230728,110000,50491275,904,904,904,904,0
|
|
20230728,105900,50491275,904,904,904,904,0
|
|
20230728,105800,50491275,904,904,904,904,0
|
|
20230728,105700,50491275,904,904,904,904,0
|
|
20230728,105600,50491275,904,904,904,904,0
|
|
20230728,105500,50491275,904,904,904,904,0
|
|
20230728,105400,50491275,904,904,904,904,0
|
|
20230728,105300,50491275,904,904,904,904,0
|
|
20230728,105200,50491275,904,904,904,904,0
|
|
20230728,105100,50491275,904,904,904,904,0
|
|
20230728,105000,50491275,904,904,904,904,0
|
|
20230728,104900,50491275,904,904,904,904,0
|
|
20230728,104800,50491275,904,904,904,904,0
|
|
20230728,104700,50491275,904,904,904,904,0
|
|
20230728,104600,50491275,904,906,906,904,55
|
|
20230728,104500,50441547,904,904,904,904,0
|
|
20230728,104400,50441547,904,904,904,904,0
|
|
20230728,104300,50441547,904,904,904,904,0
|
|
20230728,104200,50441547,904,904,904,904,0
|
|
20230728,104100,50441547,904,904,904,904,159
|
|
20230728,104000,50297811,904,904,904,904,9
|
|
20230728,103900,50289675,900,900,900,900,0
|
|
20230728,103800,50289675,900,900,900,900,0
|
|
20230728,103700,50289675,900,900,900,900,136
|
|
20230728,103600,50167275,900,900,900,900,36
|
|
20230728,103500,50134875,900,900,900,900,37
|
|
20230728,103400,50101575,900,900,900,900,1037
|
|
20230728,103300,49168275,900,900,900,900,0
|
|
20230728,103200,49168275,900,900,900,900,0
|
|
20230728,103100,49168275,900,900,900,900,0
|
|
20230728,103000,49168275,900,900,900,900,0
|
|
20230728,102900,49168275,900,900,900,900,0
|
|
20230728,102800,49168275,900,900,900,900,0
|
|
20230728,102700,49168275,900,900,900,900,0
|
|
20230728,102600,49168275,900,900,900,900,45
|
|
20230728,102500,49127775,900,900,900,900,40
|
|
20230728,102400,49091775,900,900,900,900,39
|
|
20230728,102300,49056675,900,903,903,900,1000
|
|
20230728,102200,48156651,904,904,904,904,82
|
|
20230728,102100,48082523,901,901,901,901,1063
|
|
20230728,102000,47124760,901,901,901,901,73
|
|
20230728,101900,47058987,901,901,901,901,0
|
|
20230728,101800,47058987,901,901,901,901,1100
|
|
20230728,101700,46067887,901,901,901,901,769
|
|
20230728,101600,45375018,899,901,901,899,362
|
|
20230728,101500,45049458,902,902,902,902,13
|
|
20230728,101400,45037732,903,903,903,903,10
|
|
20230728,101300,45028702,903,903,903,903,0
|
|
20230728,101200,45028702,903,903,903,903,5
|
|
20230728,101100,45024187,903,902,903,902,8
|
|
20230728,101000,45016970,903,903,903,903,4
|
|
20230728,100900,45013358,904,904,904,904,0
|
|
20230728,100800,45013358,904,904,904,904,200
|
|
20230728,100700,44832558,904,904,904,904,4
|
|
20230728,100600,44828942,903,903,903,903,0
|
|
20230728,100500,44828942,903,903,903,903,1
|
|
20230728,100400,44828039,903,904,904,903,2
|
|
20230728,100300,44826232,905,905,905,905,2
|
|
20230728,100200,44824422,905,903,905,903,11
|
|
20230728,100100,44814469,902,902,902,902,0
|
|
20230728,100000,44814469,902,902,902,902,0
|
|
20230728,095900,44814469,902,902,902,902,2
|
|
20230728,095800,44812665,902,902,902,902,0
|
|
20230728,095700,44812665,902,901,902,901,3
|
|
20230728,095600,44809960,900,898,900,898,390
|
|
20230728,095500,44458962,897,897,897,897,741
|
|
20230728,095400,43794285,898,900,900,898,1600
|
|
20230728,095300,42354291,900,920,920,879,14516
|
|
20230728,095200,29430262,920,937,937,920,1052
|
|
20230728,095100,28453639,936,944,944,936,7877
|
|
20230728,095000,21021888,946,946,946,946,0
|
|
20230728,094900,21021888,946,894,946,894,6210
|
|
20230728,094800,15298744,893,893,893,893,13
|
|
20230728,094700,15287135,893,893,893,893,5
|
|
20230728,094600,15282670,893,893,893,893,72
|
|
20230728,094500,15218374,895,894,895,893,1419
|
|
20230728,094400,13950402,893,893,893,893,338
|
|
20230728,094300,13648568,893,893,893,893,0
|
|
20230728,094200,13648568,893,893,893,893,0
|
|
20230728,094100,13648568,893,893,893,893,0
|
|
20230728,094000,13648568,893,893,893,893,2
|
|
20230728,093900,13646782,893,893,893,893,3
|
|
20230728,093800,13644103,893,893,893,893,0
|
|
20230728,093700,13644103,893,893,893,893,1
|
|
20230728,093600,13643210,893,893,893,893,0
|
|
20230728,093500,13643210,893,893,893,893,1
|
|
20230728,093400,13642317,893,893,893,893,56
|
|
20230728,093300,13592309,893,893,893,893,1
|
|
20230728,093200,13591416,890,890,890,890,0
|
|
20230728,093100,13591416,890,892,892,890,1103
|
|
20230728,093000,12609676,892,892,892,892,3
|
|
20230728,092900,12607000,894,893,894,893,130
|
|
20230728,092800,12490890,893,890,893,890,2781
|
|
20230728,092700,10015725,890,890,890,890,10
|
|
20230728,092600,10006825,890,890,890,890,200
|
|
20230728,092500,9828825,890,890,890,890,300
|
|
20230728,092400,9561825,890,890,890,890,6
|
|
20230728,092300,9556485,892,892,892,892,0
|
|
20230728,092200,9556485,892,892,892,892,187
|
|
20230728,092100,9389681,892,892,892,892,18
|
|
20230728,092000,9373625,890,891,891,890,23
|
|
20230728,091900,9353137,892,892,892,892,33
|
|
20230728,091800,9323701,891,891,891,891,0
|
|
20230728,091700,9323701,891,889,891,889,76
|
|
20230728,091600,9255993,889,886,892,885,545
|
|
20230728,091500,8771299,887,885,887,885,3661
|
|
20230728,091400,5531094,885,885,885,885,89
|
|
20230728,091300,5452329,885,885,885,885,4
|
|
20230728,091200,5448789,887,887,887,887,0
|
|
20230728,091100,5448789,887,887,887,879,1131
|
|
20230728,091000,4453393,887,887,887,887,9
|
|
20230728,090900,4445410,887,887,887,887,62
|
|
20230728,090800,4390416,881,883,887,881,11
|
|
20230728,090700,4380709,882,882,882,882,113
|
|
20230728,090600,4281043,880,880,880,880,87
|
|
20230728,090500,4204483,880,881,881,880,47
|
|
20230728,090400,4163099,881,881,881,881,0
|
|
20230728,090300,4163099,881,881,881,881,2
|
|
20230728,090200,4161337,880,880,880,880,0
|
|
20230728,090100,4161337,880,881,881,880,99
|
|
20230728,090000,4074169,881,879,881,879,4635
|