619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191600,108847176,921,921,921,921,350
|
|
20230727,191500,108847176,921,921,921,921,0
|
|
20230727,191400,108847176,921,921,921,921,0
|
|
20230727,191300,108847176,921,921,921,921,0
|
|
20230727,191200,108847176,921,921,921,921,0
|
|
20230727,191100,108847176,921,921,921,921,0
|
|
20230727,191000,108847176,921,921,921,921,0
|
|
20230727,190900,108847176,921,921,921,921,0
|
|
20230727,190800,108847176,921,921,921,921,0
|
|
20230727,190700,108847176,921,921,921,921,0
|
|
20230727,190600,108847176,921,921,921,921,0
|
|
20230727,190500,108847176,921,921,921,921,0
|
|
20230727,190400,108847176,921,921,921,921,0
|
|
20230727,190300,108847176,921,921,921,921,0
|
|
20230727,190200,108847176,921,921,921,921,0
|
|
20230727,190100,108847176,921,921,921,921,0
|
|
20230727,190000,108847176,921,921,921,921,0
|
|
20230727,185900,108847176,921,921,921,921,0
|
|
20230727,185800,108847176,921,921,921,921,0
|
|
20230727,185700,108847176,921,921,921,921,0
|
|
20230727,185600,108847176,921,921,921,921,0
|
|
20230727,185500,108847176,921,921,921,921,0
|
|
20230727,185400,108847176,921,921,921,921,0
|
|
20230727,185300,108847176,921,921,921,921,0
|
|
20230727,185200,108847176,921,921,921,921,0
|
|
20230727,185100,108847176,921,921,921,921,0
|
|
20230727,185000,108847176,921,921,921,921,0
|
|
20230727,184900,108847176,921,921,921,921,0
|
|
20230727,184800,108847176,921,921,921,921,0
|
|
20230727,184700,108847176,921,921,921,921,0
|
|
20230727,184600,108847176,921,921,921,921,350
|
|
20230727,184500,108847176,921,921,921,921,0
|
|
20230727,184400,108847176,921,921,921,921,0
|
|
20230727,184300,108847176,921,921,921,921,0
|
|
20230727,184200,108847176,921,921,921,921,0
|
|
20230727,184100,108847176,921,921,921,921,0
|
|
20230727,184000,108847176,921,921,921,921,0
|
|
20230727,183900,108847176,921,921,921,921,0
|
|
20230727,183800,108847176,921,921,921,921,0
|
|
20230727,183700,108847176,921,921,921,921,0
|
|
20230727,183600,108847176,921,921,921,921,0
|
|
20230727,183500,108847176,921,921,921,921,0
|
|
20230727,183400,108847176,921,921,921,921,0
|
|
20230727,183300,108847176,921,921,921,921,0
|
|
20230727,183200,108847176,921,921,921,921,0
|
|
20230727,183100,108847176,921,921,921,921,0
|
|
20230727,183000,108847176,921,921,921,921,0
|
|
20230727,182900,108847176,921,921,921,921,0
|
|
20230727,182800,108847176,921,921,921,921,0
|
|
20230727,182700,108847176,921,921,921,921,0
|
|
20230727,182600,108847176,921,921,921,921,0
|
|
20230727,182500,108847176,921,921,921,921,0
|
|
20230727,182400,108847176,921,921,921,921,0
|
|
20230727,182300,108847176,921,921,921,921,0
|
|
20230727,182200,108847176,921,921,921,921,0
|
|
20230727,182100,108847176,921,921,921,921,0
|
|
20230727,182000,108847176,921,921,921,921,0
|
|
20230727,181900,108847176,921,921,921,921,0
|
|
20230727,181800,108847176,921,921,921,921,0
|
|
20230727,181700,108847176,921,921,921,921,0
|
|
20230727,181600,108847176,921,921,921,921,350
|
|
20230727,181500,108847176,921,921,921,921,0
|
|
20230727,181400,108847176,921,921,921,921,0
|
|
20230727,181300,108847176,921,921,921,921,0
|
|
20230727,181200,108847176,921,921,921,921,0
|
|
20230727,181100,108847176,921,921,921,921,0
|
|
20230727,181000,108847176,921,921,921,921,0
|
|
20230727,180900,108847176,921,921,921,921,0
|
|
20230727,180800,108847176,921,921,921,921,0
|
|
20230727,180700,108847176,921,921,921,921,0
|
|
20230727,180600,108847176,921,921,921,921,0
|
|
20230727,180500,108847176,921,921,921,921,0
|
|
20230727,180400,108847176,921,921,921,921,0
|
|
20230727,180300,108847176,921,921,921,921,0
|
|
20230727,180200,108847176,921,921,921,921,0
|
|
20230727,180100,108847176,921,921,921,921,0
|
|
20230727,180000,108847176,921,921,921,921,0
|
|
20230727,175900,108847176,921,921,921,921,0
|
|
20230727,175800,108847176,921,921,921,921,0
|
|
20230727,175700,108847176,921,921,921,921,0
|
|
20230727,175600,108847176,921,921,921,921,0
|
|
20230727,175500,108847176,921,921,921,921,0
|
|
20230727,175400,108847176,921,921,921,921,0
|
|
20230727,175300,108847176,921,921,921,921,0
|
|
20230727,175200,108847176,921,921,921,921,0
|
|
20230727,175100,108847176,921,921,921,921,0
|
|
20230727,175000,108847176,921,921,921,921,0
|
|
20230727,174900,108847176,921,921,921,921,0
|
|
20230727,174800,108847176,921,921,921,921,0
|
|
20230727,174700,108847176,921,921,921,921,0
|
|
20230727,174600,108847176,921,921,921,921,350
|
|
20230727,174500,108847176,921,921,921,921,0
|
|
20230727,174400,108847176,921,921,921,921,0
|
|
20230727,174300,108847176,921,921,921,921,0
|
|
20230727,174200,108847176,921,921,921,921,0
|
|
20230727,174100,108847176,921,921,921,921,0
|
|
20230727,174000,108847176,921,921,921,921,0
|
|
20230727,173900,108847176,921,921,921,921,0
|
|
20230727,173800,108847176,921,921,921,921,0
|
|
20230727,173700,108847176,921,921,921,921,0
|
|
20230727,173600,108847176,921,921,921,921,0
|
|
20230727,173500,108847176,921,921,921,921,0
|
|
20230727,173400,108847176,921,921,921,921,0
|
|
20230727,173300,108847176,921,921,921,921,0
|
|
20230727,173200,108847176,921,921,921,921,0
|
|
20230727,173100,108847176,921,921,921,921,0
|
|
20230727,173000,108847176,921,921,921,921,0
|
|
20230727,172900,108847176,921,921,921,921,0
|
|
20230727,172800,108847176,921,921,921,921,0
|
|
20230727,172700,108847176,921,921,921,921,0
|
|
20230727,172600,108847176,921,921,921,921,0
|
|
20230727,172500,108847176,921,921,921,921,0
|
|
20230727,172400,108847176,921,921,921,921,0
|
|
20230727,172300,108847176,921,921,921,921,0
|
|
20230727,172200,108847176,921,921,921,921,0
|
|
20230727,172100,108847176,921,921,921,921,0
|
|
20230727,172000,108847176,921,921,921,921,0
|
|
20230727,171900,108847176,921,921,921,921,0
|
|
20230727,171800,108847176,921,921,921,921,0
|
|
20230727,171700,108847176,921,921,921,921,0
|
|
20230727,171600,108847176,921,921,921,921,350
|
|
20230727,171500,108847176,921,921,921,921,0
|
|
20230727,171400,108847176,921,921,921,921,0
|
|
20230727,171300,108847176,921,921,921,921,0
|
|
20230727,171200,108847176,921,921,921,921,0
|
|
20230727,171100,108847176,921,921,921,921,0
|
|
20230727,171000,108847176,921,921,921,921,0
|
|
20230727,170900,108847176,921,921,921,921,0
|
|
20230727,170800,108847176,921,921,921,921,0
|
|
20230727,170700,108847176,921,921,921,921,0
|
|
20230727,170600,108847176,921,921,921,921,0
|
|
20230727,170500,108847176,921,921,921,921,0
|
|
20230727,170400,108847176,921,921,921,921,0
|
|
20230727,170300,108847176,921,921,921,921,0
|
|
20230727,170200,108847176,921,921,921,921,0
|
|
20230727,170100,108847176,921,921,921,921,0
|
|
20230727,170000,108847176,921,921,921,921,0
|
|
20230727,165900,108847176,921,921,921,921,0
|
|
20230727,165800,108847176,921,921,921,921,0
|
|
20230727,165700,108847176,921,921,921,921,0
|
|
20230727,165600,108847176,921,921,921,921,0
|
|
20230727,165500,108847176,921,921,921,921,0
|
|
20230727,165400,108847176,921,921,921,921,0
|
|
20230727,165300,108847176,921,921,921,921,0
|
|
20230727,165200,108847176,921,921,921,921,0
|
|
20230727,165100,108847176,921,921,921,921,0
|
|
20230727,165000,108847176,921,921,921,921,0
|
|
20230727,164900,108847176,921,921,921,921,0
|
|
20230727,164800,108847176,921,921,921,921,0
|
|
20230727,164700,108847176,921,921,921,921,0
|
|
20230727,164600,108847176,921,921,921,921,350
|
|
20230727,164500,108847176,921,921,921,921,0
|
|
20230727,164400,108847176,921,921,921,921,0
|
|
20230727,164300,108847176,921,921,921,921,0
|
|
20230727,164200,108847176,921,921,921,921,0
|
|
20230727,164100,108847176,921,921,921,921,0
|
|
20230727,164000,108847176,921,921,921,921,0
|
|
20230727,163900,108847176,921,921,921,921,0
|
|
20230727,163800,108847176,921,921,921,921,0
|
|
20230727,163700,108847176,921,921,921,921,0
|
|
20230727,163600,108847176,921,921,921,921,0
|
|
20230727,163500,108847176,921,921,921,921,0
|
|
20230727,163400,108847176,921,921,921,921,0
|
|
20230727,163300,108847176,921,921,921,921,0
|
|
20230727,163200,108847176,921,921,921,921,0
|
|
20230727,163100,108847176,921,921,921,921,0
|
|
20230727,163000,108847176,921,921,921,921,0
|
|
20230727,162900,108847176,921,921,921,921,0
|
|
20230727,162800,108847176,921,921,921,921,0
|
|
20230727,162700,108847176,921,921,921,921,0
|
|
20230727,162600,108847176,921,921,921,921,0
|
|
20230727,162500,108847176,921,921,921,921,0
|
|
20230727,162400,108847176,921,921,921,921,0
|
|
20230727,162300,108847176,921,921,921,921,0
|
|
20230727,162200,108847176,921,921,921,921,0
|
|
20230727,162100,108847176,921,921,921,921,0
|
|
20230727,162000,108847176,921,921,921,921,0
|
|
20230727,161900,108847176,921,921,921,921,0
|
|
20230727,161800,108847176,921,921,921,921,0
|
|
20230727,161700,108847176,921,921,921,921,0
|
|
20230727,161600,108847176,921,921,921,921,350
|
|
20230727,161500,108847176,921,921,921,921,0
|
|
20230727,161400,108847176,921,921,921,921,0
|
|
20230727,161300,108847176,921,921,921,921,0
|
|
20230727,161200,108847176,921,921,921,921,0
|
|
20230727,161100,108847176,921,921,921,921,0
|
|
20230727,161000,108847176,921,921,921,921,0
|
|
20230727,160900,108847176,921,921,921,921,0
|
|
20230727,160800,108847176,921,921,921,921,0
|
|
20230727,160700,108847176,921,921,921,921,0
|
|
20230727,160600,108847176,921,921,921,921,0
|
|
20230727,160500,108847176,921,921,921,921,0
|
|
20230727,160400,108847176,921,921,921,921,0
|
|
20230727,160300,108847176,921,921,921,921,0
|
|
20230727,160200,108847176,921,921,921,921,0
|
|
20230727,160100,108847176,921,921,921,921,0
|
|
20230727,160000,108847176,921,921,921,921,0
|
|
20230727,155900,108847176,921,921,921,921,0
|
|
20230727,155800,108847176,921,921,921,921,0
|
|
20230727,155700,108847176,921,921,921,921,0
|
|
20230727,155600,108847176,921,921,921,921,0
|
|
20230727,155500,108847176,921,921,921,921,0
|
|
20230727,155400,108847176,921,921,921,921,0
|
|
20230727,155300,108847176,921,921,921,921,0
|
|
20230727,155200,108847176,921,921,921,921,0
|
|
20230727,155100,108847176,921,921,921,921,0
|
|
20230727,155000,108847176,921,921,921,921,0
|
|
20230727,154900,108847176,921,921,921,921,0
|
|
20230727,154800,108847176,921,921,921,921,0
|
|
20230727,154700,108847176,921,921,921,921,0
|
|
20230727,154600,108847176,921,921,921,921,350
|
|
20230727,154500,108847176,921,921,921,921,0
|
|
20230727,154400,108847176,921,921,921,921,0
|
|
20230727,154300,108847176,921,921,921,921,0
|
|
20230727,154200,108847176,921,921,921,921,0
|
|
20230727,154100,108847176,921,921,921,921,0
|
|
20230727,154000,108847176,921,921,921,921,0
|
|
20230727,153900,108847176,921,921,921,921,0
|
|
20230727,153800,108847176,921,921,921,921,0
|
|
20230727,153700,108847176,921,921,921,921,0
|
|
20230727,153600,108847176,921,921,921,921,0
|
|
20230727,153500,108847176,921,921,921,921,0
|
|
20230727,153400,108847176,921,921,921,921,0
|
|
20230727,153300,108847176,921,921,921,921,0
|
|
20230727,153200,108847176,921,921,921,921,0
|
|
20230727,153100,108847176,921,921,921,921,0
|
|
20230727,153000,108847176,921,921,921,921,350
|
|
20230727,152900,108524826,915,915,915,915,0
|
|
20230727,152800,108524826,915,915,915,915,0
|
|
20230727,152700,108524826,915,915,915,915,0
|
|
20230727,152600,108524826,915,915,915,915,0
|
|
20230727,152500,108524826,915,915,915,915,0
|
|
20230727,152400,108524826,915,915,915,915,0
|
|
20230727,152300,108524826,915,915,915,915,0
|
|
20230727,152200,108524826,915,915,915,915,0
|
|
20230727,152100,108524826,915,915,915,915,0
|
|
20230727,152000,108524826,915,915,915,915,0
|
|
20230727,151900,108524826,915,915,915,915,1
|
|
20230727,151800,108523911,911,912,912,911,1064
|
|
20230727,151700,107553626,911,911,911,911,0
|
|
20230727,151600,107553626,911,911,911,911,0
|
|
20230727,151500,107553626,911,911,911,911,126
|
|
20230727,151400,107438840,915,915,915,915,1
|
|
20230727,151300,107437925,915,915,915,915,0
|
|
20230727,151200,107437925,915,915,915,915,0
|
|
20230727,151100,107437925,915,915,915,915,0
|
|
20230727,151000,107437925,915,915,915,915,0
|
|
20230727,150900,107437925,915,916,916,915,635
|
|
20230727,150800,106856800,915,920,920,915,1201
|
|
20230727,150700,105753735,920,920,920,920,0
|
|
20230727,150600,105753735,920,920,920,920,0
|
|
20230727,150500,105753735,920,922,922,920,2014
|
|
20230727,150400,103899351,924,924,924,924,1
|
|
20230727,150300,103898427,924,924,924,924,1501
|
|
20230727,150200,102511503,924,924,924,924,0
|
|
20230727,150100,102511503,924,924,924,924,0
|
|
20230727,150000,102511503,924,924,924,924,2
|
|
20230727,145900,102509655,925,925,925,925,19
|
|
20230727,145800,102492080,926,926,926,926,0
|
|
20230727,145700,102492080,926,926,926,926,5
|
|
20230727,145600,102487450,926,925,926,925,700
|
|
20230727,145500,101839450,926,926,926,926,0
|
|
20230727,145400,101839450,926,926,926,926,0
|
|
20230727,145300,101839450,926,926,926,926,0
|
|
20230727,145200,101839450,926,926,926,926,398
|
|
20230727,145100,101470902,926,926,926,926,0
|
|
20230727,145000,101470902,926,926,926,926,0
|
|
20230727,144900,101470902,926,926,926,926,102
|
|
20230727,144800,101376450,926,926,926,926,1000
|
|
20230727,144700,100450450,927,927,927,927,0
|
|
20230727,144600,100450450,927,927,927,927,0
|
|
20230727,144500,100450450,927,920,927,920,33
|
|
20230727,144400,100419887,920,918,920,918,1700
|
|
20230727,144300,98857627,918,918,918,918,0
|
|
20230727,144200,98857627,918,918,918,918,22
|
|
20230727,144100,98837431,915,915,915,915,0
|
|
20230727,144000,98837431,915,915,915,915,1
|
|
20230727,143900,98836516,915,915,915,915,0
|
|
20230727,143800,98836516,915,915,915,915,0
|
|
20230727,143700,98836516,915,915,915,915,0
|
|
20230727,143600,98836516,915,915,915,915,0
|
|
20230727,143500,98836516,915,915,915,915,0
|
|
20230727,143400,98836516,915,915,915,915,0
|
|
20230727,143300,98836516,915,915,915,915,0
|
|
20230727,143200,98836516,915,915,915,915,0
|
|
20230727,143100,98836516,915,915,915,915,0
|
|
20230727,143000,98836516,915,915,915,915,0
|
|
20230727,142900,98836516,915,915,915,915,3000
|
|
20230727,142800,96091516,923,923,923,923,0
|
|
20230727,142700,96091516,923,923,923,923,1
|
|
20230727,142600,96090593,918,916,918,916,111
|
|
20230727,142500,95988915,916,916,916,916,1
|
|
20230727,142400,95987999,916,916,916,916,0
|
|
20230727,142300,95987999,916,916,916,916,0
|
|
20230727,142200,95987999,916,916,916,916,1
|
|
20230727,142100,95987083,925,925,925,925,2472
|
|
20230727,142000,93700483,925,925,925,925,1
|
|
20230727,141900,93699558,928,928,928,928,0
|
|
20230727,141800,93699558,928,928,928,928,0
|
|
20230727,141700,93699558,928,928,928,928,0
|
|
20230727,141600,93699558,928,928,928,928,0
|
|
20230727,141500,93699558,928,928,928,928,0
|
|
20230727,141400,93699558,928,928,928,928,0
|
|
20230727,141300,93699558,928,928,928,928,0
|
|
20230727,141200,93699558,928,928,928,928,0
|
|
20230727,141100,93699558,928,928,928,928,0
|
|
20230727,141000,93699558,928,928,928,928,0
|
|
20230727,140900,93699558,928,928,928,928,0
|
|
20230727,140800,93699558,928,928,928,928,0
|
|
20230727,140700,93699558,928,928,928,928,0
|
|
20230727,140600,93699558,928,928,928,928,0
|
|
20230727,140500,93699558,928,928,928,928,0
|
|
20230727,140400,93699558,928,928,928,928,0
|
|
20230727,140300,93699558,928,928,928,928,0
|
|
20230727,140200,93699558,928,928,928,928,0
|
|
20230727,140100,93699558,928,923,928,923,63
|
|
20230727,140000,93641204,909,909,909,909,0
|
|
20230727,135900,93641204,909,919,919,909,537
|
|
20230727,135800,93151322,930,930,930,930,0
|
|
20230727,135700,93151322,930,930,930,930,0
|
|
20230727,135600,93151322,930,930,930,930,0
|
|
20230727,135500,93151322,930,930,930,930,0
|
|
20230727,135400,93151322,930,930,930,930,0
|
|
20230727,135300,93151322,930,930,930,930,0
|
|
20230727,135200,93151322,930,930,930,930,0
|
|
20230727,135100,93151322,930,930,930,930,0
|
|
20230727,135000,93151322,930,930,930,930,0
|
|
20230727,134900,93151322,930,924,930,924,600
|
|
20230727,134800,92596018,924,917,924,917,412
|
|
20230727,134700,92217349,916,914,916,914,12
|
|
20230727,134600,92206378,913,913,913,913,515
|
|
20230727,134500,91736183,913,913,913,913,0
|
|
20230727,134400,91736183,913,911,913,911,899
|
|
20230727,134300,90916507,911,911,911,911,0
|
|
20230727,134200,90916507,911,911,911,911,0
|
|
20230727,134100,90916507,911,911,911,911,0
|
|
20230727,134000,90916507,911,911,911,911,0
|
|
20230727,133900,90916507,911,911,911,911,1
|
|
20230727,133800,90915596,910,910,910,910,0
|
|
20230727,133700,90915596,910,910,910,910,1083
|
|
20230727,133600,89930066,910,910,910,910,0
|
|
20230727,133500,89930066,910,905,910,905,2
|
|
20230727,133400,89928251,909,909,909,909,0
|
|
20230727,133300,89928251,909,909,909,909,0
|
|
20230727,133200,89928251,909,909,909,909,0
|
|
20230727,133100,89928251,909,909,909,909,0
|
|
20230727,133000,89928251,909,909,909,909,0
|
|
20230727,132900,89928251,909,907,909,907,5809
|
|
20230727,132800,84650566,907,907,907,907,20
|
|
20230727,132700,84632426,907,907,907,907,0
|
|
20230727,132600,84632426,907,907,907,907,0
|
|
20230727,132500,84632426,907,907,907,907,0
|
|
20230727,132400,84632426,907,907,907,907,0
|
|
20230727,132300,84632426,907,907,907,907,0
|
|
20230727,132200,84632426,907,907,907,907,0
|
|
20230727,132100,84632426,907,907,907,907,0
|
|
20230727,132000,84632426,907,907,907,907,0
|
|
20230727,131900,84632426,907,907,907,907,0
|
|
20230727,131800,84632426,907,907,907,907,0
|
|
20230727,131700,84632426,907,907,907,907,0
|
|
20230727,131600,84632426,907,907,907,907,0
|
|
20230727,131500,84632426,907,907,907,907,0
|
|
20230727,131400,84632426,907,907,907,907,0
|
|
20230727,131300,84632426,907,907,907,907,0
|
|
20230727,131200,84632426,907,907,907,907,0
|
|
20230727,131100,84632426,907,907,907,907,0
|
|
20230727,131000,84632426,907,907,907,907,0
|
|
20230727,130900,84632426,907,907,907,907,0
|
|
20230727,130800,84632426,907,907,907,907,0
|
|
20230727,130700,84632426,907,907,907,907,0
|
|
20230727,130600,84632426,907,907,907,907,0
|
|
20230727,130500,84632426,907,907,907,907,0
|
|
20230727,130400,84632426,907,907,907,907,0
|
|
20230727,130300,84632426,907,907,907,907,0
|
|
20230727,130200,84632426,907,905,907,905,3
|
|
20230727,130100,84629708,902,902,902,902,3
|
|
20230727,130000,84627002,904,904,904,904,0
|
|
20230727,125900,84627002,904,904,904,904,0
|
|
20230727,125800,84627002,904,904,904,904,0
|
|
20230727,125700,84627002,904,904,904,904,0
|
|
20230727,125600,84627002,904,904,904,904,0
|
|
20230727,125500,84627002,904,904,904,904,2640
|
|
20230727,125400,82240442,904,904,904,904,0
|
|
20230727,125300,82240442,904,904,904,904,0
|
|
20230727,125200,82240442,904,904,904,904,0
|
|
20230727,125100,82240442,904,904,904,904,0
|
|
20230727,125000,82240442,904,904,904,904,0
|
|
20230727,124900,82240442,904,904,904,904,20
|
|
20230727,124800,82222362,904,904,904,904,0
|
|
20230727,124700,82222362,904,904,904,904,0
|
|
20230727,124600,82222362,904,904,904,904,0
|
|
20230727,124500,82222362,904,904,904,904,0
|
|
20230727,124400,82222362,904,904,904,904,0
|
|
20230727,124300,82222362,904,904,904,904,0
|
|
20230727,124200,82222362,904,904,904,904,724
|
|
20230727,124100,81567866,904,904,904,904,0
|
|
20230727,124000,81567866,904,904,904,904,0
|
|
20230727,123900,81567866,904,904,904,904,0
|
|
20230727,123800,81567866,904,905,905,904,12
|
|
20230727,123700,81557017,907,907,907,907,1
|
|
20230727,123600,81556110,906,905,906,904,1222
|
|
20230727,123500,80450201,905,905,905,905,0
|
|
20230727,123400,80450201,905,905,905,905,0
|
|
20230727,123300,80450201,905,905,905,905,0
|
|
20230727,123200,80450201,905,905,905,905,0
|
|
20230727,123100,80450201,905,905,905,905,0
|
|
20230727,123000,80450201,905,905,905,905,0
|
|
20230727,122900,80450201,905,905,905,905,3
|
|
20230727,122800,80447486,904,904,904,904,0
|
|
20230727,122700,80447486,904,904,904,904,768
|
|
20230727,122600,79753214,904,904,904,904,0
|
|
20230727,122500,79753214,904,904,904,904,0
|
|
20230727,122400,79753214,904,904,904,904,0
|
|
20230727,122300,79753214,904,904,904,904,0
|
|
20230727,122200,79753214,904,904,904,904,0
|
|
20230727,122100,79753214,904,904,904,904,0
|
|
20230727,122000,79753214,904,904,904,904,0
|
|
20230727,121900,79753214,904,900,904,900,4
|
|
20230727,121800,79749606,900,900,900,900,0
|
|
20230727,121700,79749606,900,900,900,900,5
|
|
20230727,121600,79745106,900,900,900,900,2000
|
|
20230727,121500,77945106,900,902,902,900,556
|
|
20230727,121400,77443991,902,902,902,902,0
|
|
20230727,121300,77443991,902,902,902,902,0
|
|
20230727,121200,77443991,902,902,902,902,0
|
|
20230727,121100,77443991,902,902,902,902,0
|
|
20230727,121000,77443991,902,902,902,902,0
|
|
20230727,120900,77443991,902,902,902,902,0
|
|
20230727,120800,77443991,902,902,902,902,0
|
|
20230727,120700,77443991,902,902,902,902,0
|
|
20230727,120600,77443991,902,902,902,902,2646
|
|
20230727,120500,75057299,902,902,902,902,0
|
|
20230727,120400,75057299,902,902,902,902,334
|
|
20230727,120300,74756031,902,902,902,902,108
|
|
20230727,120200,74658615,903,903,903,903,0
|
|
20230727,120100,74658615,903,903,903,903,608
|
|
20230727,120000,74109591,909,909,909,909,0
|
|
20230727,115900,74109591,909,909,909,909,0
|
|
20230727,115800,74109591,909,909,909,909,0
|
|
20230727,115700,74109591,909,909,909,909,0
|
|
20230727,115600,74109591,909,909,909,909,0
|
|
20230727,115500,74109591,909,909,909,909,0
|
|
20230727,115400,74109591,909,909,909,909,0
|
|
20230727,115300,74109591,909,909,909,909,0
|
|
20230727,115200,74109591,909,909,909,909,0
|
|
20230727,115100,74109591,909,909,909,909,0
|
|
20230727,115000,74109591,909,909,909,909,0
|
|
20230727,114900,74109591,909,909,909,909,0
|
|
20230727,114800,74109591,909,909,909,909,0
|
|
20230727,114700,74109591,909,909,909,909,0
|
|
20230727,114600,74109591,909,909,909,909,0
|
|
20230727,114500,74109591,909,909,909,909,0
|
|
20230727,114400,74109591,909,909,909,909,0
|
|
20230727,114300,74109591,909,909,909,909,0
|
|
20230727,114200,74109591,909,909,909,909,0
|
|
20230727,114100,74109591,909,909,909,909,0
|
|
20230727,114000,74109591,909,909,909,909,0
|
|
20230727,113900,74109591,909,909,909,909,0
|
|
20230727,113800,74109591,909,909,909,909,0
|
|
20230727,113700,74109591,909,909,909,909,0
|
|
20230727,113600,74109591,909,909,909,909,0
|
|
20230727,113500,74109591,909,909,909,909,0
|
|
20230727,113400,74109591,909,909,909,909,0
|
|
20230727,113300,74109591,909,909,909,909,0
|
|
20230727,113200,74109591,909,909,909,909,0
|
|
20230727,113100,74109591,909,909,909,909,0
|
|
20230727,113000,74109591,909,909,909,909,0
|
|
20230727,112900,74109591,909,909,909,909,0
|
|
20230727,112800,74109591,909,909,909,909,0
|
|
20230727,112700,74109591,909,909,909,909,0
|
|
20230727,112600,74109591,909,899,909,899,798
|
|
20230727,112500,73392179,899,905,905,899,14620
|
|
20230727,112400,60243017,908,908,908,908,3000
|
|
20230727,112300,57519017,908,908,908,908,1
|
|
20230727,112200,57518109,909,909,909,909,0
|
|
20230727,112100,57518109,909,909,909,909,0
|
|
20230727,112000,57518109,909,909,909,909,0
|
|
20230727,111900,57518109,909,909,909,909,2760
|
|
20230727,111800,55009269,909,909,909,909,0
|
|
20230727,111700,55009269,909,909,909,909,0
|
|
20230727,111600,55009269,909,909,909,909,150
|
|
20230727,111500,54872919,909,909,909,909,1500
|
|
20230727,111400,53509419,911,911,911,911,1
|
|
20230727,111300,53508508,913,913,913,913,0
|
|
20230727,111200,53508508,913,913,913,913,0
|
|
20230727,111100,53508508,913,913,913,913,0
|
|
20230727,111000,53508508,913,913,913,913,0
|
|
20230727,110900,53508508,913,913,913,913,0
|
|
20230727,110800,53508508,913,913,913,913,0
|
|
20230727,110700,53508508,913,913,913,913,1000
|
|
20230727,110600,52595508,908,908,908,908,0
|
|
20230727,110500,52595508,908,908,908,908,0
|
|
20230727,110400,52595508,908,908,908,908,0
|
|
20230727,110300,52595508,908,908,908,908,0
|
|
20230727,110200,52595508,908,908,908,908,0
|
|
20230727,110100,52595508,908,910,910,908,5000
|
|
20230727,110000,48054795,907,907,907,907,0
|
|
20230727,105900,48054795,907,907,907,907,0
|
|
20230727,105800,48054795,907,914,914,907,3000
|
|
20230727,105700,45326754,920,920,920,920,0
|
|
20230727,105600,45326754,920,921,921,920,3380
|
|
20230727,105500,42216972,924,924,924,924,0
|
|
20230727,105400,42216972,924,924,924,924,1
|
|
20230727,105300,42216048,925,925,925,925,0
|
|
20230727,105200,42216048,925,925,925,925,0
|
|
20230727,105100,42216048,925,925,925,925,0
|
|
20230727,105000,42216048,925,925,925,925,0
|
|
20230727,104900,42216048,925,925,925,925,0
|
|
20230727,104800,42216048,925,925,925,925,5
|
|
20230727,104700,42211423,920,925,925,920,116
|
|
20230727,104600,42104623,920,925,925,920,297
|
|
20230727,104500,41831301,920,920,920,920,0
|
|
20230727,104400,41831301,920,920,920,920,0
|
|
20230727,104300,41831301,920,920,920,920,1498
|
|
20230727,104200,40453141,920,920,920,920,0
|
|
20230727,104100,40453141,920,919,920,914,9
|
|
20230727,104000,40444886,914,914,914,914,2000
|
|
20230727,103900,38616886,913,913,913,913,0
|
|
20230727,103800,38616886,913,913,913,913,1002
|
|
20230727,103700,37702060,913,913,913,913,0
|
|
20230727,103600,37702060,913,911,913,911,1000
|
|
20230727,103500,36790011,913,913,913,913,0
|
|
20230727,103400,36790011,913,913,913,913,1
|
|
20230727,103300,36789098,905,905,905,905,0
|
|
20230727,103200,36789098,905,907,920,905,1064
|
|
20230727,103100,35815622,907,907,907,907,27
|
|
20230727,103000,35791133,907,902,907,902,3225
|
|
20230727,102900,32879896,901,901,901,901,111
|
|
20230727,102800,32779885,899,901,901,899,6022
|
|
20230727,102700,27364552,900,900,900,900,0
|
|
20230727,102600,27364552,900,900,900,900,100
|
|
20230727,102500,27274552,901,901,901,901,22
|
|
20230727,102400,27254730,899,899,899,899,0
|
|
20230727,102300,27254730,899,899,899,899,0
|
|
20230727,102200,27254730,899,899,899,899,201
|
|
20230727,102100,27074031,899,899,899,899,0
|
|
20230727,102000,27074031,899,899,899,899,1972
|
|
20230727,101900,25301203,899,899,899,899,2550
|
|
20230727,101800,23008753,899,900,900,899,300
|
|
20230727,101700,22739042,901,901,901,901,0
|
|
20230727,101600,22739042,901,901,901,901,0
|
|
20230727,101500,22739042,901,901,901,901,45
|
|
20230727,101400,22698497,901,901,901,901,0
|
|
20230727,101300,22698497,901,901,901,901,27
|
|
20230727,101200,22674170,901,901,901,901,2
|
|
20230727,101100,22672368,899,899,899,899,0
|
|
20230727,101000,22672368,899,899,899,899,340
|
|
20230727,100900,22366708,898,898,898,898,0
|
|
20230727,100800,22366708,898,898,898,898,0
|
|
20230727,100700,22366708,898,898,898,898,499
|
|
20230727,100600,21918606,898,898,898,898,3
|
|
20230727,100500,21915912,891,891,891,891,0
|
|
20230727,100400,21915912,891,891,891,891,0
|
|
20230727,100300,21915912,891,891,891,891,0
|
|
20230727,100200,21915912,891,891,891,891,0
|
|
20230727,100100,21915912,891,891,891,891,0
|
|
20230727,100000,21915912,891,891,891,891,0
|
|
20230727,095900,21915912,891,891,891,891,555
|
|
20230727,095800,21421407,891,891,891,891,0
|
|
20230727,095700,21421407,891,891,891,891,0
|
|
20230727,095600,21421407,891,891,891,891,0
|
|
20230727,095500,21421407,891,891,891,891,0
|
|
20230727,095400,21421407,891,891,891,891,0
|
|
20230727,095300,21421407,891,891,891,891,0
|
|
20230727,095200,21421407,891,891,891,891,0
|
|
20230727,095100,21421407,891,891,891,891,445
|
|
20230727,095000,21024912,891,891,891,891,0
|
|
20230727,094900,21024912,891,891,891,891,0
|
|
20230727,094800,21024912,891,891,891,891,0
|
|
20230727,094700,21024912,891,891,891,891,0
|
|
20230727,094600,21024912,891,891,891,891,0
|
|
20230727,094500,21024912,891,891,891,891,0
|
|
20230727,094400,21024912,891,891,891,891,0
|
|
20230727,094300,21024912,891,891,891,891,0
|
|
20230727,094200,21024912,891,891,891,891,2
|
|
20230727,094100,21023130,900,900,900,900,0
|
|
20230727,094000,21023130,900,900,900,900,100
|
|
20230727,093900,20933130,902,902,902,902,0
|
|
20230727,093800,20933130,902,899,902,899,1343
|
|
20230727,093700,19722882,899,899,899,899,0
|
|
20230727,093600,19722882,899,899,899,899,0
|
|
20230727,093500,19722882,899,899,899,899,550
|
|
20230727,093400,19228432,899,899,899,899,6
|
|
20230727,093300,19223038,899,899,899,899,0
|
|
20230727,093200,19223038,899,899,899,899,0
|
|
20230727,093100,19223038,899,899,899,899,2
|
|
20230727,093000,19221240,902,902,902,902,0
|
|
20230727,092900,19221240,902,902,902,902,0
|
|
20230727,092800,19221240,902,887,902,887,2850
|
|
20230727,092700,16677723,883,883,883,883,0
|
|
20230727,092600,16677723,883,883,883,883,0
|
|
20230727,092500,16677723,883,883,883,883,0
|
|
20230727,092400,16677723,883,883,883,883,0
|
|
20230727,092300,16677723,883,883,883,883,3000
|
|
20230727,092200,14028723,882,882,882,882,0
|
|
20230727,092100,14028723,882,888,888,882,508
|
|
20230727,092000,13580636,890,890,890,890,23
|
|
20230727,091900,13560166,890,890,890,890,0
|
|
20230727,091800,13560166,890,890,890,890,0
|
|
20230727,091700,13560166,890,890,890,890,0
|
|
20230727,091600,13560166,890,890,890,890,0
|
|
20230727,091500,13560166,890,890,890,890,0
|
|
20230727,091400,13560166,890,890,890,890,0
|
|
20230727,091300,13560166,890,890,890,890,13
|
|
20230727,091200,13548596,890,890,890,890,0
|
|
20230727,091100,13548596,890,890,890,890,0
|
|
20230727,091000,13548596,890,890,890,890,0
|
|
20230727,090900,13548596,890,890,890,890,1088
|
|
20230727,090800,12580276,891,893,893,891,645
|
|
20230727,090700,12005390,892,892,892,892,0
|
|
20230727,090600,12005390,892,892,893,892,492
|
|
20230727,090500,11566524,892,896,896,891,1548
|
|
20230727,090400,10184671,898,897,898,897,40
|
|
20230727,090300,10148752,896,895,896,895,495
|
|
20230727,090200,9705726,894,893,894,893,61
|
|
20230727,090100,9651252,893,893,893,893,0
|
|
20230727,090000,9651252,893,892,893,892,10817
|