617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191400,95913409,919,919,919,919,1508
|
|
20230724,191300,95913409,919,919,919,919,0
|
|
20230724,191200,95913409,919,919,919,919,0
|
|
20230724,191100,95913409,919,919,919,919,0
|
|
20230724,191000,95913409,919,919,919,919,0
|
|
20230724,190900,95913409,919,919,919,919,0
|
|
20230724,190800,95913409,919,919,919,919,0
|
|
20230724,190700,95913409,919,919,919,919,0
|
|
20230724,190600,95913409,919,919,919,919,0
|
|
20230724,190500,95913409,919,919,919,919,0
|
|
20230724,190400,95913409,919,919,919,919,0
|
|
20230724,190300,95913409,919,919,919,919,0
|
|
20230724,190200,95913409,919,919,919,919,0
|
|
20230724,190100,95913409,919,919,919,919,0
|
|
20230724,190000,95913409,919,919,919,919,0
|
|
20230724,185900,95913409,919,919,919,919,0
|
|
20230724,185800,95913409,919,919,919,919,0
|
|
20230724,185700,95913409,919,919,919,919,0
|
|
20230724,185600,95913409,919,919,919,919,0
|
|
20230724,185500,95913409,919,919,919,919,0
|
|
20230724,185400,95913409,919,919,919,919,0
|
|
20230724,185300,95913409,919,919,919,919,0
|
|
20230724,185200,95913409,919,919,919,919,0
|
|
20230724,185100,95913409,919,919,919,919,0
|
|
20230724,185000,95913409,919,919,919,919,0
|
|
20230724,184900,95913409,919,919,919,919,0
|
|
20230724,184800,95913409,919,919,919,919,0
|
|
20230724,184700,95913409,919,919,919,919,0
|
|
20230724,184600,95913409,919,919,919,919,0
|
|
20230724,184500,95913409,919,919,919,919,0
|
|
20230724,184400,95913409,919,919,919,919,1508
|
|
20230724,184300,95913409,919,919,919,919,0
|
|
20230724,184200,95913409,919,919,919,919,0
|
|
20230724,184100,95913409,919,919,919,919,0
|
|
20230724,184000,95913409,919,919,919,919,0
|
|
20230724,183900,95913409,919,919,919,919,0
|
|
20230724,183800,95913409,919,919,919,919,0
|
|
20230724,183700,95913409,919,919,919,919,0
|
|
20230724,183600,95913409,919,919,919,919,0
|
|
20230724,183500,95913409,919,919,919,919,0
|
|
20230724,183400,95913409,919,919,919,919,0
|
|
20230724,183300,95913409,919,919,919,919,0
|
|
20230724,183200,95913409,919,919,919,919,0
|
|
20230724,183100,95913409,919,919,919,919,0
|
|
20230724,183000,95913409,919,919,919,919,0
|
|
20230724,182900,95913409,919,919,919,919,0
|
|
20230724,182800,95913409,919,919,919,919,0
|
|
20230724,182700,95913409,919,919,919,919,0
|
|
20230724,182600,95913409,919,919,919,919,0
|
|
20230724,182500,95913409,919,919,919,919,0
|
|
20230724,182400,95913409,919,919,919,919,0
|
|
20230724,182300,95913409,919,919,919,919,0
|
|
20230724,182200,95913409,919,919,919,919,0
|
|
20230724,182100,95913409,919,919,919,919,0
|
|
20230724,182000,95913409,919,919,919,919,0
|
|
20230724,181900,95913409,919,919,919,919,0
|
|
20230724,181800,95913409,919,919,919,919,0
|
|
20230724,181700,95913409,919,919,919,919,0
|
|
20230724,181600,95913409,919,919,919,919,0
|
|
20230724,181500,95913409,919,919,919,919,0
|
|
20230724,181400,95913409,919,919,919,919,1508
|
|
20230724,181300,95913409,919,919,919,919,0
|
|
20230724,181200,95913409,919,919,919,919,0
|
|
20230724,181100,95913409,919,919,919,919,0
|
|
20230724,181000,95913409,919,919,919,919,0
|
|
20230724,180900,95913409,919,919,919,919,0
|
|
20230724,180800,95913409,919,919,919,919,0
|
|
20230724,180700,95913409,919,919,919,919,0
|
|
20230724,180600,95913409,919,919,919,919,0
|
|
20230724,180500,95913409,919,919,919,919,0
|
|
20230724,180400,95913409,919,919,919,919,0
|
|
20230724,180300,95913409,919,919,919,919,0
|
|
20230724,180200,95913409,919,919,919,919,0
|
|
20230724,180100,95913409,919,919,919,919,0
|
|
20230724,180000,95913409,919,919,919,919,0
|
|
20230724,175900,95913409,919,919,919,919,0
|
|
20230724,175800,95913409,919,919,919,919,0
|
|
20230724,175700,95913409,919,919,919,919,0
|
|
20230724,175600,95913409,919,919,919,919,0
|
|
20230724,175500,95913409,919,919,919,919,0
|
|
20230724,175400,95913409,919,919,919,919,0
|
|
20230724,175300,95913409,919,919,919,919,0
|
|
20230724,175200,95913409,919,919,919,919,0
|
|
20230724,175100,95913409,919,919,919,919,0
|
|
20230724,175000,95913409,919,919,919,919,0
|
|
20230724,174900,95913409,919,919,919,919,0
|
|
20230724,174800,95913409,919,919,919,919,0
|
|
20230724,174700,95913409,919,919,919,919,0
|
|
20230724,174600,95913409,919,919,919,919,0
|
|
20230724,174500,95913409,919,919,919,919,0
|
|
20230724,174400,95913409,919,919,919,919,1508
|
|
20230724,174300,95913409,919,919,919,919,0
|
|
20230724,174200,95913409,919,919,919,919,0
|
|
20230724,174100,95913409,919,919,919,919,0
|
|
20230724,174000,95913409,919,919,919,919,0
|
|
20230724,173900,95913409,919,919,919,919,0
|
|
20230724,173800,95913409,919,919,919,919,0
|
|
20230724,173700,95913409,919,919,919,919,0
|
|
20230724,173600,95913409,919,919,919,919,0
|
|
20230724,173500,95913409,919,919,919,919,0
|
|
20230724,173400,95913409,919,919,919,919,0
|
|
20230724,173300,95913409,919,919,919,919,0
|
|
20230724,173200,95913409,919,919,919,919,0
|
|
20230724,173100,95913409,919,919,919,919,0
|
|
20230724,173000,95913409,919,919,919,919,0
|
|
20230724,172900,95913409,919,919,919,919,0
|
|
20230724,172800,95913409,919,919,919,919,0
|
|
20230724,172700,95913409,919,919,919,919,0
|
|
20230724,172600,95913409,919,919,919,919,0
|
|
20230724,172500,95913409,919,919,919,919,0
|
|
20230724,172400,95913409,919,919,919,919,0
|
|
20230724,172300,95913409,919,919,919,919,0
|
|
20230724,172200,95913409,919,919,919,919,0
|
|
20230724,172100,95913409,919,919,919,919,0
|
|
20230724,172000,95913409,919,919,919,919,0
|
|
20230724,171900,95913409,919,919,919,919,0
|
|
20230724,171800,95913409,919,919,919,919,0
|
|
20230724,171700,95913409,919,919,919,919,0
|
|
20230724,171600,95913409,919,919,919,919,0
|
|
20230724,171500,95913409,919,919,919,919,0
|
|
20230724,171400,95913409,919,919,919,919,1508
|
|
20230724,171300,95913409,919,919,919,919,0
|
|
20230724,171200,95913409,919,919,919,919,0
|
|
20230724,171100,95913409,919,919,919,919,0
|
|
20230724,171000,95913409,919,919,919,919,0
|
|
20230724,170900,95913409,919,919,919,919,0
|
|
20230724,170800,95913409,919,919,919,919,0
|
|
20230724,170700,95913409,919,919,919,919,0
|
|
20230724,170600,95913409,919,919,919,919,0
|
|
20230724,170500,95913409,919,919,919,919,0
|
|
20230724,170400,95913409,919,919,919,919,0
|
|
20230724,170300,95913409,919,919,919,919,0
|
|
20230724,170200,95913409,919,919,919,919,0
|
|
20230724,170100,95913409,919,919,919,919,0
|
|
20230724,170000,95913409,919,919,919,919,0
|
|
20230724,165900,95913409,919,919,919,919,0
|
|
20230724,165800,95913409,919,919,919,919,0
|
|
20230724,165700,95913409,919,919,919,919,0
|
|
20230724,165600,95913409,919,919,919,919,0
|
|
20230724,165500,95913409,919,919,919,919,0
|
|
20230724,165400,95913409,919,919,919,919,0
|
|
20230724,165300,95913409,919,919,919,919,0
|
|
20230724,165200,95913409,919,919,919,919,0
|
|
20230724,165100,95913409,919,919,919,919,0
|
|
20230724,165000,95913409,919,919,919,919,0
|
|
20230724,164900,95913409,919,919,919,919,0
|
|
20230724,164800,95913409,919,919,919,919,0
|
|
20230724,164700,95913409,919,919,919,919,0
|
|
20230724,164600,95913409,919,919,919,919,0
|
|
20230724,164500,95913409,919,919,919,919,0
|
|
20230724,164400,95913409,919,919,919,919,1508
|
|
20230724,164300,95913409,919,919,919,919,0
|
|
20230724,164200,95913409,919,919,919,919,0
|
|
20230724,164100,95913409,919,919,919,919,0
|
|
20230724,164000,95913409,919,919,919,919,0
|
|
20230724,163900,95913409,919,919,919,919,0
|
|
20230724,163800,95913409,919,919,919,919,0
|
|
20230724,163700,95913409,919,919,919,919,0
|
|
20230724,163600,95913409,919,919,919,919,0
|
|
20230724,163500,95913409,919,919,919,919,0
|
|
20230724,163400,95913409,919,919,919,919,0
|
|
20230724,163300,95913409,919,919,919,919,0
|
|
20230724,163200,95913409,919,919,919,919,0
|
|
20230724,163100,95913409,919,919,919,919,0
|
|
20230724,163000,95913409,919,919,919,919,0
|
|
20230724,162900,95913409,919,919,919,919,0
|
|
20230724,162800,95913409,919,919,919,919,0
|
|
20230724,162700,95913409,919,919,919,919,0
|
|
20230724,162600,95913409,919,919,919,919,0
|
|
20230724,162500,95913409,919,919,919,919,0
|
|
20230724,162400,95913409,919,919,919,919,0
|
|
20230724,162300,95913409,919,919,919,919,0
|
|
20230724,162200,95913409,919,919,919,919,0
|
|
20230724,162100,95913409,919,919,919,919,0
|
|
20230724,162000,95913409,919,919,919,919,0
|
|
20230724,161900,95913409,919,919,919,919,0
|
|
20230724,161800,95913409,919,919,919,919,0
|
|
20230724,161700,95913409,919,919,919,919,0
|
|
20230724,161600,95913409,919,919,919,919,0
|
|
20230724,161500,95913409,919,919,919,919,0
|
|
20230724,161400,95913409,919,919,919,919,1508
|
|
20230724,161300,95913409,919,919,919,919,0
|
|
20230724,161200,95913409,919,919,919,919,0
|
|
20230724,161100,95913409,919,919,919,919,0
|
|
20230724,161000,95913409,919,919,919,919,0
|
|
20230724,160900,95913409,919,919,919,919,0
|
|
20230724,160800,95913409,919,919,919,919,0
|
|
20230724,160700,95913409,919,919,919,919,0
|
|
20230724,160600,95913409,919,919,919,919,0
|
|
20230724,160500,95913409,919,919,919,919,0
|
|
20230724,160400,95913409,919,919,919,919,0
|
|
20230724,160300,95913409,919,919,919,919,0
|
|
20230724,160200,95913409,919,919,919,919,0
|
|
20230724,160100,95913409,919,919,919,919,0
|
|
20230724,160000,95913409,919,919,919,919,0
|
|
20230724,155900,95913409,919,919,919,919,0
|
|
20230724,155800,95913409,919,919,919,919,0
|
|
20230724,155700,95913409,919,919,919,919,0
|
|
20230724,155600,95913409,919,919,919,919,0
|
|
20230724,155500,95913409,919,919,919,919,0
|
|
20230724,155400,95913409,919,919,919,919,0
|
|
20230724,155300,95913409,919,919,919,919,0
|
|
20230724,155200,95913409,919,919,919,919,0
|
|
20230724,155100,95913409,919,919,919,919,0
|
|
20230724,155000,95913409,919,919,919,919,0
|
|
20230724,154900,95913409,919,919,919,919,0
|
|
20230724,154800,95913409,919,919,919,919,0
|
|
20230724,154700,95913409,919,919,919,919,0
|
|
20230724,154600,95913409,919,919,919,919,0
|
|
20230724,154500,95913409,919,919,919,919,0
|
|
20230724,154400,95913409,919,919,919,919,1508
|
|
20230724,154300,95913409,919,919,919,919,0
|
|
20230724,154200,95913409,919,919,919,919,0
|
|
20230724,154100,95913409,919,919,919,919,0
|
|
20230724,154000,95913409,919,919,919,919,0
|
|
20230724,153900,95913409,919,919,919,919,0
|
|
20230724,153800,95913409,919,919,919,919,0
|
|
20230724,153700,95913409,919,919,919,919,0
|
|
20230724,153600,95913409,919,919,919,919,0
|
|
20230724,153500,95913409,919,919,919,919,0
|
|
20230724,153400,95913409,919,919,919,919,0
|
|
20230724,153300,95913409,919,919,919,919,0
|
|
20230724,153200,95913409,919,919,919,919,0
|
|
20230724,153100,95913409,919,919,919,919,0
|
|
20230724,153000,95913409,919,919,919,919,1508
|
|
20230724,152900,94527557,927,927,927,927,0
|
|
20230724,152800,94527557,927,927,927,927,0
|
|
20230724,152700,94527557,927,927,927,927,0
|
|
20230724,152600,94527557,927,927,927,927,0
|
|
20230724,152500,94527557,927,927,927,927,0
|
|
20230724,152400,94527557,927,927,927,927,0
|
|
20230724,152300,94527557,927,927,927,927,0
|
|
20230724,152200,94527557,927,927,927,927,0
|
|
20230724,152100,94527557,927,927,927,927,0
|
|
20230724,152000,94527557,927,927,927,927,0
|
|
20230724,151900,94527557,927,927,927,927,5
|
|
20230724,151800,94522922,927,927,927,927,0
|
|
20230724,151700,94522922,927,927,927,927,0
|
|
20230724,151600,94522922,927,924,927,924,401
|
|
20230724,151500,94152395,927,927,927,923,651
|
|
20230724,151400,93550803,927,927,927,927,0
|
|
20230724,151300,93550803,927,927,927,927,0
|
|
20230724,151200,93550803,927,927,927,927,37
|
|
20230724,151100,93516504,927,924,927,923,1653
|
|
20230724,151000,91990707,927,927,927,927,0
|
|
20230724,150900,91990707,927,924,927,924,2752
|
|
20230724,150800,89447853,927,927,927,927,1
|
|
20230724,150700,89446926,927,927,927,927,0
|
|
20230724,150600,89446926,927,924,927,923,317
|
|
20230724,150500,89154317,924,925,925,924,542
|
|
20230724,150400,88653508,927,927,927,927,0
|
|
20230724,150300,88653508,927,927,927,927,0
|
|
20230724,150200,88653508,927,927,927,927,0
|
|
20230724,150100,88653508,927,922,927,922,29
|
|
20230724,150000,88626760,927,927,927,927,0
|
|
20230724,145900,88626760,927,927,927,927,53
|
|
20230724,145800,88577629,927,927,927,927,5
|
|
20230724,145700,88572994,927,927,927,927,10
|
|
20230724,145600,88563724,927,925,927,925,12
|
|
20230724,145500,88552610,927,927,927,927,0
|
|
20230724,145400,88552610,927,927,927,927,0
|
|
20230724,145300,88552610,927,927,927,927,0
|
|
20230724,145200,88552610,927,927,927,921,6
|
|
20230724,145100,88547060,927,927,927,927,0
|
|
20230724,145000,88547060,927,927,927,927,0
|
|
20230724,144900,88547060,927,927,927,927,21
|
|
20230724,144800,88527593,927,927,927,927,0
|
|
20230724,144700,88527593,927,927,927,927,0
|
|
20230724,144600,88527593,927,927,927,927,0
|
|
20230724,144500,88527593,927,927,927,927,0
|
|
20230724,144400,88527593,927,926,927,926,100
|
|
20230724,144300,88434978,927,927,927,927,0
|
|
20230724,144200,88434978,927,927,927,927,0
|
|
20230724,144100,88434978,927,921,927,918,1547
|
|
20230724,144000,87012679,928,928,928,928,2
|
|
20230724,143900,87010823,928,928,928,928,0
|
|
20230724,143800,87010823,928,928,928,928,0
|
|
20230724,143700,87010823,928,928,928,928,0
|
|
20230724,143600,87010823,928,928,928,928,0
|
|
20230724,143500,87010823,928,928,928,928,0
|
|
20230724,143400,87010823,928,928,928,928,0
|
|
20230724,143300,87010823,928,928,928,928,0
|
|
20230724,143200,87010823,928,928,928,928,0
|
|
20230724,143100,87010823,928,928,928,928,5
|
|
20230724,143000,87006183,928,928,928,928,0
|
|
20230724,142900,87006183,928,928,928,928,4
|
|
20230724,142800,87002471,929,929,929,929,2
|
|
20230724,142700,87000613,928,929,929,928,102
|
|
20230724,142600,86905955,929,929,929,929,10
|
|
20230724,142500,86896665,928,928,928,928,6
|
|
20230724,142400,86891097,928,928,928,928,400
|
|
20230724,142300,86519897,929,928,929,928,3
|
|
20230724,142200,86517112,928,928,928,928,0
|
|
20230724,142100,86517112,928,931,931,928,4352
|
|
20230724,142000,82473728,932,932,932,932,0
|
|
20230724,141900,82473728,932,932,932,932,0
|
|
20230724,141800,82473728,932,932,932,932,0
|
|
20230724,141700,82473728,932,932,932,932,0
|
|
20230724,141600,82473728,932,932,932,932,76
|
|
20230724,141500,82402896,932,935,935,932,2
|
|
20230724,141400,82401029,936,936,936,936,0
|
|
20230724,141300,82401029,936,936,936,936,25
|
|
20230724,141200,82377629,939,939,939,939,0
|
|
20230724,141100,82377629,939,939,939,939,0
|
|
20230724,141000,82377629,939,939,939,939,13
|
|
20230724,140900,82365422,939,939,939,939,0
|
|
20230724,140800,82365422,939,939,939,939,0
|
|
20230724,140700,82365422,939,939,939,939,0
|
|
20230724,140600,82365422,939,939,939,939,2
|
|
20230724,140500,82363544,932,932,932,932,1
|
|
20230724,140400,82362612,931,933,933,931,231
|
|
20230724,140300,82147549,935,935,935,935,1446
|
|
20230724,140200,80795539,940,940,940,940,0
|
|
20230724,140100,80795539,940,940,940,940,10
|
|
20230724,140000,80786139,940,940,940,940,0
|
|
20230724,135900,80786139,940,940,940,940,0
|
|
20230724,135800,80786139,940,940,940,940,0
|
|
20230724,135700,80786139,940,940,940,940,0
|
|
20230724,135600,80786139,940,940,940,935,7
|
|
20230724,135500,80779574,935,940,940,935,547
|
|
20230724,135400,80266470,939,939,940,939,1358
|
|
20230724,135300,78991219,939,939,939,939,1
|
|
20230724,135200,78990280,939,939,939,939,0
|
|
20230724,135100,78990280,939,939,939,939,0
|
|
20230724,135000,78990280,939,939,939,939,0
|
|
20230724,134900,78990280,939,939,939,939,0
|
|
20230724,134800,78990280,939,939,939,939,2
|
|
20230724,134700,78988402,938,938,938,938,1
|
|
20230724,134600,78987464,940,939,940,939,3
|
|
20230724,134500,78984645,943,943,943,943,0
|
|
20230724,134400,78984645,943,943,943,943,0
|
|
20230724,134300,78984645,943,943,943,943,0
|
|
20230724,134200,78984645,943,943,943,943,0
|
|
20230724,134100,78984645,943,943,943,943,0
|
|
20230724,134000,78984645,943,943,943,943,0
|
|
20230724,133900,78984645,943,943,943,943,0
|
|
20230724,133800,78984645,943,943,943,943,0
|
|
20230724,133700,78984645,943,943,943,943,0
|
|
20230724,133600,78984645,943,943,943,943,0
|
|
20230724,133500,78984645,943,943,943,943,2
|
|
20230724,133400,78982759,943,943,943,943,0
|
|
20230724,133300,78982759,943,943,943,943,0
|
|
20230724,133200,78982759,943,935,943,935,11
|
|
20230724,133100,78972458,944,944,944,944,0
|
|
20230724,133000,78972458,944,944,944,944,0
|
|
20230724,132900,78972458,944,944,944,944,2
|
|
20230724,132800,78970570,933,944,945,931,328
|
|
20230724,132700,78663444,945,945,945,945,0
|
|
20230724,132600,78663444,945,945,945,945,0
|
|
20230724,132500,78663444,945,945,945,945,9
|
|
20230724,132400,78654939,945,945,945,945,0
|
|
20230724,132300,78654939,945,945,945,945,0
|
|
20230724,132200,78654939,945,944,945,944,7
|
|
20230724,132100,78648329,945,945,945,945,0
|
|
20230724,132000,78648329,945,945,945,945,0
|
|
20230724,131900,78648329,945,945,945,945,0
|
|
20230724,131800,78648329,945,945,945,945,11
|
|
20230724,131700,78637934,946,946,946,946,0
|
|
20230724,131600,78637934,946,946,946,946,0
|
|
20230724,131500,78637934,946,946,946,946,0
|
|
20230724,131400,78637934,946,945,946,945,338
|
|
20230724,131300,78318286,946,946,946,946,0
|
|
20230724,131200,78318286,946,946,946,946,0
|
|
20230724,131100,78318286,946,946,946,946,0
|
|
20230724,131000,78318286,946,946,946,946,0
|
|
20230724,130900,78318286,946,946,946,946,0
|
|
20230724,130800,78318286,946,946,946,946,572
|
|
20230724,130700,77777174,946,945,946,945,214
|
|
20230724,130600,77574942,945,945,945,945,181
|
|
20230724,130500,77403897,945,945,945,945,0
|
|
20230724,130400,77403897,945,945,945,945,1
|
|
20230724,130300,77402952,946,946,946,946,0
|
|
20230724,130200,77402952,946,946,946,946,0
|
|
20230724,130100,77402952,946,946,946,946,1
|
|
20230724,130000,77402006,947,947,947,947,0
|
|
20230724,125900,77402006,947,947,947,947,0
|
|
20230724,125800,77402006,947,947,947,947,0
|
|
20230724,125700,77402006,947,945,947,945,34
|
|
20230724,125600,77369854,947,947,947,947,0
|
|
20230724,125500,77369854,947,946,947,946,292
|
|
20230724,125400,77093621,946,945,946,936,2533
|
|
20230724,125300,74719155,947,946,947,946,197
|
|
20230724,125200,74532792,947,935,947,935,5166
|
|
20230724,125100,69646635,934,934,935,933,181
|
|
20230724,125000,69477583,937,937,937,937,0
|
|
20230724,124900,69477583,937,937,937,937,0
|
|
20230724,124800,69477583,937,937,937,937,0
|
|
20230724,124700,69477583,937,928,937,928,2022
|
|
20230724,124600,67600981,928,924,928,924,87
|
|
20230724,124500,67520589,924,927,927,915,800
|
|
20230724,124400,66787883,918,928,928,918,500
|
|
20230724,124300,66324323,938,938,938,938,0
|
|
20230724,124200,66324323,938,946,946,933,1349
|
|
20230724,124100,65053370,947,946,947,945,735
|
|
20230724,124000,64358076,946,942,947,941,1503
|
|
20230724,123900,62937503,942,939,942,938,49
|
|
20230724,123800,62891504,939,939,939,939,2
|
|
20230724,123700,62889626,940,941,941,940,1007
|
|
20230724,123600,61942539,942,942,942,942,0
|
|
20230724,123500,61942539,942,941,942,932,211
|
|
20230724,123400,61744803,941,933,941,932,63
|
|
20230724,123300,61686059,943,937,943,937,10
|
|
20230724,123200,61676663,936,932,936,932,488
|
|
20230724,123100,61221537,932,928,932,928,2354
|
|
20230724,123000,59028101,928,928,928,928,81
|
|
20230724,122900,58952933,932,932,932,932,0
|
|
20230724,122800,58952933,932,932,932,932,0
|
|
20230724,122700,58952933,932,922,932,922,2800
|
|
20230724,122600,56363910,922,922,922,922,2
|
|
20230724,122500,56362066,914,914,914,914,0
|
|
20230724,122400,56362066,914,914,914,914,56
|
|
20230724,122300,56310882,922,922,922,922,0
|
|
20230724,122200,56310882,922,922,922,922,1
|
|
20230724,122100,56309960,923,923,923,923,0
|
|
20230724,122000,56309960,923,923,923,923,10000
|
|
20230724,121900,47079960,923,923,923,923,0
|
|
20230724,121800,47079960,923,923,923,923,0
|
|
20230724,121700,47079960,923,923,923,923,0
|
|
20230724,121600,47079960,923,923,923,923,0
|
|
20230724,121500,47079960,923,923,923,923,0
|
|
20230724,121400,47079960,923,923,923,923,0
|
|
20230724,121300,47079960,923,922,923,922,5
|
|
20230724,121200,47075349,923,922,923,922,5
|
|
20230724,121100,47070738,923,921,923,920,107
|
|
20230724,121000,46972096,922,921,922,919,13
|
|
20230724,120900,46960130,922,921,922,921,137
|
|
20230724,120800,46833820,914,922,922,914,119
|
|
20230724,120700,46724504,923,923,923,923,0
|
|
20230724,120600,46724504,923,923,923,923,0
|
|
20230724,120500,46724504,923,923,923,923,0
|
|
20230724,120400,46724504,923,923,923,923,0
|
|
20230724,120300,46724504,923,923,923,923,0
|
|
20230724,120200,46724504,923,923,923,923,0
|
|
20230724,120100,46724504,923,922,923,922,2
|
|
20230724,120000,46722659,923,921,923,921,2
|
|
20230724,115900,46720815,914,914,914,914,41
|
|
20230724,115800,46683341,923,923,923,923,0
|
|
20230724,115700,46683341,923,922,923,922,5
|
|
20230724,115600,46678730,923,923,923,923,0
|
|
20230724,115500,46678730,923,923,923,923,0
|
|
20230724,115400,46678730,923,921,923,921,6
|
|
20230724,115300,46673201,923,921,923,921,129
|
|
20230724,115200,46554384,921,921,921,921,0
|
|
20230724,115100,46554384,921,921,921,921,2
|
|
20230724,115000,46552542,923,923,923,923,0
|
|
20230724,114900,46552542,923,921,923,921,20
|
|
20230724,114800,46534118,923,922,923,922,500
|
|
20230724,114700,46072966,923,923,923,923,0
|
|
20230724,114600,46072966,923,923,923,923,0
|
|
20230724,114500,46072966,923,923,923,923,0
|
|
20230724,114400,46072966,923,923,923,923,0
|
|
20230724,114300,46072966,923,923,923,923,0
|
|
20230724,114200,46072966,923,923,923,923,0
|
|
20230724,114100,46072966,923,923,923,923,0
|
|
20230724,114000,46072966,923,914,923,914,42
|
|
20230724,113900,46034538,914,916,916,914,263
|
|
20230724,113800,45794092,923,922,923,922,8
|
|
20230724,113700,45786715,923,922,923,922,61
|
|
20230724,113600,45730472,923,921,923,920,135
|
|
20230724,113500,45606110,922,921,922,921,1524
|
|
20230724,113400,44200994,922,921,922,920,26
|
|
20230724,113300,44177046,920,920,920,920,310
|
|
20230724,113200,43891846,920,919,920,919,5
|
|
20230724,113100,43887250,921,921,921,921,0
|
|
20230724,113000,43887250,921,921,921,921,0
|
|
20230724,112900,43887250,921,921,921,921,0
|
|
20230724,112800,43887250,921,921,921,921,0
|
|
20230724,112700,43887250,921,921,921,921,2
|
|
20230724,112600,43885408,921,921,921,921,0
|
|
20230724,112500,43885408,921,921,921,921,0
|
|
20230724,112400,43885408,921,921,921,921,0
|
|
20230724,112300,43885408,921,921,921,921,0
|
|
20230724,112200,43885408,921,921,921,921,0
|
|
20230724,112100,43885408,921,921,921,921,54
|
|
20230724,112000,43835674,922,922,922,922,0
|
|
20230724,111900,43835674,922,922,922,922,0
|
|
20230724,111800,43835674,922,922,922,922,0
|
|
20230724,111700,43835674,922,922,922,922,0
|
|
20230724,111600,43835674,922,922,922,922,0
|
|
20230724,111500,43835674,922,922,922,922,0
|
|
20230724,111400,43835674,922,922,922,922,0
|
|
20230724,111300,43835674,922,922,922,922,0
|
|
20230724,111200,43835674,922,922,922,922,0
|
|
20230724,111100,43835674,922,922,922,922,2
|
|
20230724,111000,43833830,922,922,922,922,0
|
|
20230724,110900,43833830,922,922,922,922,0
|
|
20230724,110800,43833830,922,922,922,922,0
|
|
20230724,110700,43833830,922,921,922,921,2
|
|
20230724,110600,43831987,922,921,922,920,12
|
|
20230724,110500,43820934,922,920,922,920,18
|
|
20230724,110400,43804363,923,922,923,922,250
|
|
20230724,110300,43573860,922,922,922,922,2
|
|
20230724,110200,43572016,922,922,922,922,1
|
|
20230724,110100,43571094,923,922,923,922,4
|
|
20230724,110000,43567405,923,918,923,918,4100
|
|
20230724,105900,39788532,918,918,918,918,0
|
|
20230724,105800,39788532,918,918,918,918,2
|
|
20230724,105700,39786696,921,921,921,920,115
|
|
20230724,105600,39680870,922,921,922,921,25
|
|
20230724,105500,39657844,922,909,922,909,2391
|
|
20230724,105400,37474836,923,923,923,923,0
|
|
20230724,105300,37474836,923,911,923,911,1400
|
|
20230724,105200,36199197,911,911,911,911,0
|
|
20230724,105100,36199197,911,911,911,911,0
|
|
20230724,105000,36199197,911,911,911,911,0
|
|
20230724,104900,36199197,911,911,911,911,0
|
|
20230724,104800,36199197,911,905,911,905,3
|
|
20230724,104700,36196470,911,911,911,911,0
|
|
20230724,104600,36196470,911,911,911,911,0
|
|
20230724,104500,36196470,911,911,911,911,2
|
|
20230724,104400,36194648,911,911,911,911,0
|
|
20230724,104300,36194648,911,911,911,911,2
|
|
20230724,104200,36192826,911,911,911,911,0
|
|
20230724,104100,36192826,911,910,911,910,3
|
|
20230724,104000,36190095,911,911,911,911,6
|
|
20230724,103900,36184629,917,917,917,917,0
|
|
20230724,103800,36184629,917,921,921,916,223
|
|
20230724,103700,35980130,922,917,922,917,147
|
|
20230724,103600,35845221,918,915,918,915,278
|
|
20230724,103500,35590331,917,911,917,911,520
|
|
20230724,103400,35116588,911,911,911,911,2
|
|
20230724,103300,35114766,911,911,911,911,0
|
|
20230724,103200,35114766,911,911,911,911,26
|
|
20230724,103100,35091080,911,910,911,910,87
|
|
20230724,103000,35011909,910,910,910,910,0
|
|
20230724,102900,35011909,910,909,910,909,3
|
|
20230724,102800,35009181,911,911,911,911,0
|
|
20230724,102700,35009181,911,911,911,911,0
|
|
20230724,102600,35009181,911,911,911,911,0
|
|
20230724,102500,35009181,911,910,911,910,5
|
|
20230724,102400,35004630,911,909,911,909,106
|
|
20230724,102300,34908173,910,904,910,904,5
|
|
20230724,102200,34903632,910,910,910,909,104
|
|
20230724,102100,34808995,911,911,911,911,0
|
|
20230724,102000,34808995,911,911,911,911,0
|
|
20230724,101900,34808995,911,911,911,911,0
|
|
20230724,101800,34808995,911,911,911,911,2
|
|
20230724,101700,34807173,910,910,910,910,0
|
|
20230724,101600,34807173,910,910,910,910,1
|
|
20230724,101500,34806263,911,911,911,911,0
|
|
20230724,101400,34806263,911,911,911,911,0
|
|
20230724,101300,34806263,911,911,911,911,0
|
|
20230724,101200,34806263,911,911,911,911,0
|
|
20230724,101100,34806263,911,911,911,911,2
|
|
20230724,101000,34804441,911,911,911,911,0
|
|
20230724,100900,34804441,911,911,911,911,0
|
|
20230724,100800,34804441,911,910,911,910,76
|
|
20230724,100700,34735221,911,903,911,903,643
|
|
20230724,100600,34151355,910,909,910,909,3
|
|
20230724,100500,34148627,910,909,910,909,53
|
|
20230724,100400,34100446,910,907,910,906,24
|
|
20230724,100300,34078654,907,903,907,903,302
|
|
20230724,100200,33805940,910,910,910,910,0
|
|
20230724,100100,33805940,910,910,910,910,0
|
|
20230724,100000,33805940,910,909,910,909,3
|
|
20230724,095900,33803212,910,909,910,909,62
|
|
20230724,095800,33746851,910,909,910,909,502
|
|
20230724,095700,33290032,910,908,910,907,43
|
|
20230724,095600,33250985,910,910,910,910,0
|
|
20230724,095500,33250985,910,910,910,910,0
|
|
20230724,095400,33250985,910,910,910,910,0
|
|
20230724,095300,33250985,910,910,911,909,13
|
|
20230724,095200,33239155,911,910,911,910,12
|
|
20230724,095100,33228233,909,909,909,909,252
|
|
20230724,095000,32999165,909,909,909,909,22
|
|
20230724,094900,32979167,911,911,911,911,0
|
|
20230724,094800,32979167,911,910,911,910,2
|
|
20230724,094700,32977346,911,911,911,911,636
|
|
20230724,094600,32397950,911,910,911,910,6
|
|
20230724,094500,32392489,911,910,911,910,6
|
|
20230724,094400,32387028,911,910,911,910,140
|
|
20230724,094300,32259627,911,912,912,903,17
|
|
20230724,094200,32244134,913,913,913,913,2
|
|
20230724,094100,32242308,914,914,914,914,0
|
|
20230724,094000,32242308,914,904,914,904,2440
|
|
20230724,093900,30034091,905,904,905,904,30
|
|
20230724,093800,30006970,905,904,905,904,792
|
|
20230724,093700,29290992,904,904,904,904,0
|
|
20230724,093600,29290992,904,904,904,904,0
|
|
20230724,093500,29290992,904,900,904,900,102
|
|
20230724,093400,29199184,905,905,905,905,0
|
|
20230724,093300,29199184,905,905,905,905,0
|
|
20230724,093200,29199184,905,905,905,905,0
|
|
20230724,093100,29199184,905,905,905,905,2
|
|
20230724,093000,29197374,897,905,905,897,4327
|
|
20230724,092900,25305992,901,898,901,897,1349
|
|
20230724,092800,24094770,901,901,901,901,0
|
|
20230724,092700,24094770,901,901,901,896,14
|
|
20230724,092600,24082206,895,896,896,895,60
|
|
20230724,092500,24028475,902,894,902,894,787
|
|
20230724,092400,23324881,894,894,894,894,2
|
|
20230724,092300,23323093,890,891,891,890,7085
|
|
20230724,092200,17012154,905,905,905,905,0
|
|
20230724,092100,17012154,905,905,905,905,0
|
|
20230724,092000,17012154,905,905,905,905,0
|
|
20230724,091900,17012154,905,905,905,905,0
|
|
20230724,091800,17012154,905,892,905,891,3899
|
|
20230724,091700,13536784,892,893,893,891,2155
|
|
20230724,091600,11615194,894,894,894,894,100
|
|
20230724,091500,11525794,895,896,896,895,1267
|
|
20230724,091400,10391162,898,898,898,898,1609
|
|
20230724,091300,8946280,902,902,902,902,0
|
|
20230724,091200,8946280,902,902,902,902,0
|
|
20230724,091100,8946280,902,899,902,898,412
|
|
20230724,091000,8576245,911,911,911,911,0
|
|
20230724,090900,8576245,911,903,911,899,1281
|
|
20230724,090800,7421289,917,917,917,917,0
|
|
20230724,090700,7421289,917,917,917,917,0
|
|
20230724,090600,7421289,917,917,917,917,2
|
|
20230724,090500,7419455,908,908,908,908,36
|
|
20230724,090400,7386767,908,908,908,908,14
|
|
20230724,090300,7374055,908,908,908,908,0
|
|
20230724,090200,7374055,908,908,908,908,4
|
|
20230724,090100,7370423,908,913,913,900,604
|
|
20230724,090000,6823762,914,917,917,914,7463
|