618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191500,130478310,941,941,941,941,1536
|
|
20230728,191400,130478310,941,941,941,941,0
|
|
20230728,191300,130478310,941,941,941,941,0
|
|
20230728,191200,130478310,941,941,941,941,0
|
|
20230728,191100,130478310,941,941,941,941,0
|
|
20230728,191000,130478310,941,941,941,941,0
|
|
20230728,190900,130478310,941,941,941,941,0
|
|
20230728,190800,130478310,941,941,941,941,0
|
|
20230728,190700,130478310,941,941,941,941,0
|
|
20230728,190600,130478310,941,941,941,941,0
|
|
20230728,190500,130478310,941,941,941,941,0
|
|
20230728,190400,130478310,941,941,941,941,0
|
|
20230728,190300,130478310,941,941,941,941,0
|
|
20230728,190200,130478310,941,941,941,941,0
|
|
20230728,190100,130478310,941,941,941,941,0
|
|
20230728,190000,130478310,941,941,941,941,0
|
|
20230728,185900,130478310,941,941,941,941,0
|
|
20230728,185800,130478310,941,941,941,941,0
|
|
20230728,185700,130478310,941,941,941,941,0
|
|
20230728,185600,130478310,941,941,941,941,0
|
|
20230728,185500,130478310,941,941,941,941,0
|
|
20230728,185400,130478310,941,941,941,941,0
|
|
20230728,185300,130478310,941,941,941,941,0
|
|
20230728,185200,130478310,941,941,941,941,0
|
|
20230728,185100,130478310,941,941,941,941,0
|
|
20230728,185000,130478310,941,941,941,941,0
|
|
20230728,184900,130478310,941,941,941,941,0
|
|
20230728,184800,130478310,941,941,941,941,0
|
|
20230728,184700,130478310,941,941,941,941,0
|
|
20230728,184600,130478310,941,941,941,941,0
|
|
20230728,184500,130478310,941,941,941,941,1536
|
|
20230728,184400,130478310,941,941,941,941,0
|
|
20230728,184300,130478310,941,941,941,941,0
|
|
20230728,184200,130478310,941,941,941,941,0
|
|
20230728,184100,130478310,941,941,941,941,0
|
|
20230728,184000,130478310,941,941,941,941,0
|
|
20230728,183900,130478310,941,941,941,941,0
|
|
20230728,183800,130478310,941,941,941,941,0
|
|
20230728,183700,130478310,941,941,941,941,0
|
|
20230728,183600,130478310,941,941,941,941,0
|
|
20230728,183500,130478310,941,941,941,941,0
|
|
20230728,183400,130478310,941,941,941,941,0
|
|
20230728,183300,130478310,941,941,941,941,0
|
|
20230728,183200,130478310,941,941,941,941,0
|
|
20230728,183100,130478310,941,941,941,941,0
|
|
20230728,183000,130478310,941,941,941,941,0
|
|
20230728,182900,130478310,941,941,941,941,0
|
|
20230728,182800,130478310,941,941,941,941,0
|
|
20230728,182700,130478310,941,941,941,941,0
|
|
20230728,182600,130478310,941,941,941,941,0
|
|
20230728,182500,130478310,941,941,941,941,0
|
|
20230728,182400,130478310,941,941,941,941,0
|
|
20230728,182300,130478310,941,941,941,941,0
|
|
20230728,182200,130478310,941,941,941,941,0
|
|
20230728,182100,130478310,941,941,941,941,0
|
|
20230728,182000,130478310,941,941,941,941,0
|
|
20230728,181900,130478310,941,941,941,941,0
|
|
20230728,181800,130478310,941,941,941,941,0
|
|
20230728,181700,130478310,941,941,941,941,0
|
|
20230728,181600,130478310,941,941,941,941,0
|
|
20230728,181500,130478310,941,941,941,941,1536
|
|
20230728,181400,130478310,941,941,941,941,0
|
|
20230728,181300,130478310,941,941,941,941,0
|
|
20230728,181200,130478310,941,941,941,941,0
|
|
20230728,181100,130478310,941,941,941,941,0
|
|
20230728,181000,130478310,941,941,941,941,0
|
|
20230728,180900,130478310,941,941,941,941,0
|
|
20230728,180800,130478310,941,941,941,941,0
|
|
20230728,180700,130478310,941,941,941,941,0
|
|
20230728,180600,130478310,941,941,941,941,0
|
|
20230728,180500,130478310,941,941,941,941,0
|
|
20230728,180400,130478310,941,941,941,941,0
|
|
20230728,180300,130478310,941,941,941,941,0
|
|
20230728,180200,130478310,941,941,941,941,0
|
|
20230728,180100,130478310,941,941,941,941,0
|
|
20230728,180000,130478310,941,941,941,941,0
|
|
20230728,175900,130478310,941,941,941,941,0
|
|
20230728,175800,130478310,941,941,941,941,0
|
|
20230728,175700,130478310,941,941,941,941,0
|
|
20230728,175600,130478310,941,941,941,941,0
|
|
20230728,175500,130478310,941,941,941,941,0
|
|
20230728,175400,130478310,941,941,941,941,0
|
|
20230728,175300,130478310,941,941,941,941,0
|
|
20230728,175200,130478310,941,941,941,941,0
|
|
20230728,175100,130478310,941,941,941,941,0
|
|
20230728,175000,130478310,941,941,941,941,0
|
|
20230728,174900,130478310,941,941,941,941,0
|
|
20230728,174800,130478310,941,941,941,941,0
|
|
20230728,174700,130478310,941,941,941,941,0
|
|
20230728,174600,130478310,941,941,941,941,0
|
|
20230728,174500,130478310,941,941,941,941,1536
|
|
20230728,174400,130478310,941,941,941,941,0
|
|
20230728,174300,130478310,941,941,941,941,0
|
|
20230728,174200,130478310,941,941,941,941,0
|
|
20230728,174100,130478310,941,941,941,941,0
|
|
20230728,174000,130478310,941,941,941,941,0
|
|
20230728,173900,130478310,941,941,941,941,0
|
|
20230728,173800,130478310,941,941,941,941,0
|
|
20230728,173700,130478310,941,941,941,941,0
|
|
20230728,173600,130478310,941,941,941,941,0
|
|
20230728,173500,130478310,941,941,941,941,0
|
|
20230728,173400,130478310,941,941,941,941,0
|
|
20230728,173300,130478310,941,941,941,941,0
|
|
20230728,173200,130478310,941,941,941,941,0
|
|
20230728,173100,130478310,941,941,941,941,0
|
|
20230728,173000,130478310,941,941,941,941,0
|
|
20230728,172900,130478310,941,941,941,941,0
|
|
20230728,172800,130478310,941,941,941,941,0
|
|
20230728,172700,130478310,941,941,941,941,0
|
|
20230728,172600,130478310,941,941,941,941,0
|
|
20230728,172500,130478310,941,941,941,941,0
|
|
20230728,172400,130478310,941,941,941,941,0
|
|
20230728,172300,130478310,941,941,941,941,0
|
|
20230728,172200,130478310,941,941,941,941,0
|
|
20230728,172100,130478310,941,941,941,941,0
|
|
20230728,172000,130478310,941,941,941,941,0
|
|
20230728,171900,130478310,941,941,941,941,0
|
|
20230728,171800,130478310,941,941,941,941,0
|
|
20230728,171700,130478310,941,941,941,941,0
|
|
20230728,171600,130478310,941,941,941,941,0
|
|
20230728,171500,130478310,941,941,941,941,1536
|
|
20230728,171400,130478310,941,941,941,941,0
|
|
20230728,171300,130478310,941,941,941,941,0
|
|
20230728,171200,130478310,941,941,941,941,0
|
|
20230728,171100,130478310,941,941,941,941,0
|
|
20230728,171000,130478310,941,941,941,941,0
|
|
20230728,170900,130478310,941,941,941,941,0
|
|
20230728,170800,130478310,941,941,941,941,0
|
|
20230728,170700,130478310,941,941,941,941,0
|
|
20230728,170600,130478310,941,941,941,941,0
|
|
20230728,170500,130478310,941,941,941,941,0
|
|
20230728,170400,130478310,941,941,941,941,0
|
|
20230728,170300,130478310,941,941,941,941,0
|
|
20230728,170200,130478310,941,941,941,941,0
|
|
20230728,170100,130478310,941,941,941,941,0
|
|
20230728,170000,130478310,941,941,941,941,0
|
|
20230728,165900,130478310,941,941,941,941,0
|
|
20230728,165800,130478310,941,941,941,941,0
|
|
20230728,165700,130478310,941,941,941,941,0
|
|
20230728,165600,130478310,941,941,941,941,0
|
|
20230728,165500,130478310,941,941,941,941,0
|
|
20230728,165400,130478310,941,941,941,941,0
|
|
20230728,165300,130478310,941,941,941,941,0
|
|
20230728,165200,130478310,941,941,941,941,0
|
|
20230728,165100,130478310,941,941,941,941,0
|
|
20230728,165000,130478310,941,941,941,941,0
|
|
20230728,164900,130478310,941,941,941,941,0
|
|
20230728,164800,130478310,941,941,941,941,0
|
|
20230728,164700,130478310,941,941,941,941,0
|
|
20230728,164600,130478310,941,941,941,941,0
|
|
20230728,164500,130478310,941,941,941,941,1536
|
|
20230728,164400,130478310,941,941,941,941,0
|
|
20230728,164300,130478310,941,941,941,941,0
|
|
20230728,164200,130478310,941,941,941,941,0
|
|
20230728,164100,130478310,941,941,941,941,0
|
|
20230728,164000,130478310,941,941,941,941,0
|
|
20230728,163900,130478310,941,941,941,941,0
|
|
20230728,163800,130478310,941,941,941,941,0
|
|
20230728,163700,130478310,941,941,941,941,0
|
|
20230728,163600,130478310,941,941,941,941,0
|
|
20230728,163500,130478310,941,941,941,941,0
|
|
20230728,163400,130478310,941,941,941,941,0
|
|
20230728,163300,130478310,941,941,941,941,0
|
|
20230728,163200,130478310,941,941,941,941,0
|
|
20230728,163100,130478310,941,941,941,941,0
|
|
20230728,163000,130478310,941,941,941,941,0
|
|
20230728,162900,130478310,941,941,941,941,0
|
|
20230728,162800,130478310,941,941,941,941,0
|
|
20230728,162700,130478310,941,941,941,941,0
|
|
20230728,162600,130478310,941,941,941,941,0
|
|
20230728,162500,130478310,941,941,941,941,0
|
|
20230728,162400,130478310,941,941,941,941,0
|
|
20230728,162300,130478310,941,941,941,941,0
|
|
20230728,162200,130478310,941,941,941,941,0
|
|
20230728,162100,130478310,941,941,941,941,0
|
|
20230728,162000,130478310,941,941,941,941,0
|
|
20230728,161900,130478310,941,941,941,941,0
|
|
20230728,161800,130478310,941,941,941,941,0
|
|
20230728,161700,130478310,941,941,941,941,0
|
|
20230728,161600,130478310,941,941,941,941,0
|
|
20230728,161500,130478310,941,941,941,941,1536
|
|
20230728,161400,130478310,941,941,941,941,0
|
|
20230728,161300,130478310,941,941,941,941,0
|
|
20230728,161200,130478310,941,941,941,941,0
|
|
20230728,161100,130478310,941,941,941,941,0
|
|
20230728,161000,130478310,941,941,941,941,0
|
|
20230728,160900,130478310,941,941,941,941,0
|
|
20230728,160800,130478310,941,941,941,941,0
|
|
20230728,160700,130478310,941,941,941,941,0
|
|
20230728,160600,130478310,941,941,941,941,0
|
|
20230728,160500,130478310,941,941,941,941,0
|
|
20230728,160400,130478310,941,941,941,941,0
|
|
20230728,160300,130478310,941,941,941,941,0
|
|
20230728,160200,130478310,941,941,941,941,0
|
|
20230728,160100,130478310,941,941,941,941,0
|
|
20230728,160000,130478310,941,941,941,941,0
|
|
20230728,155900,130478310,941,941,941,941,0
|
|
20230728,155800,130478310,941,941,941,941,0
|
|
20230728,155700,130478310,941,941,941,941,0
|
|
20230728,155600,130478310,941,941,941,941,0
|
|
20230728,155500,130478310,941,941,941,941,0
|
|
20230728,155400,130478310,941,941,941,941,0
|
|
20230728,155300,130478310,941,941,941,941,0
|
|
20230728,155200,130478310,941,941,941,941,0
|
|
20230728,155100,130478310,941,941,941,941,0
|
|
20230728,155000,130478310,941,941,941,941,0
|
|
20230728,154900,130478310,941,941,941,941,0
|
|
20230728,154800,130478310,941,941,941,941,0
|
|
20230728,154700,130478310,941,941,941,941,0
|
|
20230728,154600,130478310,941,941,941,941,0
|
|
20230728,154500,130478310,941,941,941,941,1536
|
|
20230728,154400,130478310,941,941,941,941,0
|
|
20230728,154300,130478310,941,941,941,941,0
|
|
20230728,154200,130478310,941,941,941,941,0
|
|
20230728,154100,130478310,941,941,941,941,0
|
|
20230728,154000,130478310,941,941,941,941,0
|
|
20230728,153900,130478310,941,941,941,941,0
|
|
20230728,153800,130478310,941,941,941,941,0
|
|
20230728,153700,130478310,941,941,941,941,0
|
|
20230728,153600,130478310,941,941,941,941,0
|
|
20230728,153500,130478310,941,941,941,941,0
|
|
20230728,153400,130478310,941,941,941,941,0
|
|
20230728,153300,130478310,941,941,941,941,0
|
|
20230728,153200,130478310,941,941,941,941,0
|
|
20230728,153100,130478310,941,941,941,941,0
|
|
20230728,153000,130478310,941,941,941,941,1536
|
|
20230728,152900,129032934,941,941,941,941,0
|
|
20230728,152800,129032934,941,941,941,941,0
|
|
20230728,152700,129032934,941,941,941,941,0
|
|
20230728,152600,129032934,941,941,941,941,0
|
|
20230728,152500,129032934,941,941,941,941,0
|
|
20230728,152400,129032934,941,941,941,941,0
|
|
20230728,152300,129032934,941,941,941,941,0
|
|
20230728,152200,129032934,941,941,941,941,0
|
|
20230728,152100,129032934,941,941,941,941,0
|
|
20230728,152000,129032934,941,941,941,941,0
|
|
20230728,151900,129032934,941,941,941,940,6238
|
|
20230728,151800,123163027,941,941,941,941,100
|
|
20230728,151700,123068927,941,941,941,941,2419
|
|
20230728,151600,120792648,941,941,941,941,0
|
|
20230728,151500,120792648,941,941,941,941,0
|
|
20230728,151400,120792648,941,941,941,941,1
|
|
20230728,151300,120791707,940,940,940,940,0
|
|
20230728,151200,120791707,940,940,940,940,89
|
|
20230728,151100,120708047,940,940,940,940,879
|
|
20230728,151000,119881787,940,940,940,940,0
|
|
20230728,150900,119881787,940,941,948,940,372
|
|
20230728,150800,119531367,940,939,940,939,1778
|
|
20230728,150700,117860864,940,930,940,930,630
|
|
20230728,150600,117272482,930,930,930,930,0
|
|
20230728,150500,117272482,930,930,930,930,10
|
|
20230728,150400,117263182,930,930,930,930,0
|
|
20230728,150300,117263182,930,930,930,930,0
|
|
20230728,150200,117263182,930,929,930,928,228
|
|
20230728,150100,117051575,928,929,929,928,216
|
|
20230728,150000,116850920,934,934,934,934,0
|
|
20230728,145900,116850920,934,934,934,934,0
|
|
20230728,145800,116850920,934,934,934,934,0
|
|
20230728,145700,116850920,934,934,934,934,0
|
|
20230728,145600,116850920,934,934,934,934,0
|
|
20230728,145500,116850920,934,934,934,934,0
|
|
20230728,145400,116850920,934,934,934,934,250
|
|
20230728,145300,116617420,928,931,932,928,1605
|
|
20230728,145200,115124517,931,932,932,931,2655
|
|
20230728,145100,112650175,932,932,932,932,0
|
|
20230728,145000,112650175,932,932,932,932,110
|
|
20230728,144900,112547655,932,932,932,932,0
|
|
20230728,144800,112547655,932,932,932,932,0
|
|
20230728,144700,112547655,932,932,932,932,0
|
|
20230728,144600,112547655,932,932,932,932,0
|
|
20230728,144500,112547655,932,932,932,932,42
|
|
20230728,144400,112508511,934,934,934,934,0
|
|
20230728,144300,112508511,934,934,934,934,0
|
|
20230728,144200,112508511,934,934,934,934,0
|
|
20230728,144100,112508511,934,934,934,934,0
|
|
20230728,144000,112508511,934,934,934,934,80
|
|
20230728,143900,112433791,934,934,934,934,0
|
|
20230728,143800,112433791,934,934,934,934,113
|
|
20230728,143700,112328249,930,930,930,930,3
|
|
20230728,143600,112325459,930,930,930,930,0
|
|
20230728,143500,112325459,930,930,930,930,0
|
|
20230728,143400,112325459,930,930,930,930,0
|
|
20230728,143300,112325459,930,930,930,930,0
|
|
20230728,143200,112325459,930,930,930,930,0
|
|
20230728,143100,112325459,930,930,930,930,0
|
|
20230728,143000,112325459,930,929,930,928,70
|
|
20230728,142900,112260396,928,937,937,927,5032
|
|
20230728,142800,107565932,944,944,944,944,0
|
|
20230728,142700,107565932,944,944,944,944,0
|
|
20230728,142600,107565932,944,944,944,944,0
|
|
20230728,142500,107565932,944,944,944,944,1
|
|
20230728,142400,107564988,936,936,936,936,0
|
|
20230728,142300,107564988,936,943,943,936,6000
|
|
20230728,142200,101943809,946,946,946,946,1
|
|
20230728,142100,101942863,948,948,948,948,0
|
|
20230728,142000,101942863,948,948,948,948,0
|
|
20230728,141900,101942863,948,948,948,948,0
|
|
20230728,141800,101942863,948,948,948,948,0
|
|
20230728,141700,101942863,948,948,948,948,0
|
|
20230728,141600,101942863,948,948,948,948,0
|
|
20230728,141500,101942863,948,948,948,948,0
|
|
20230728,141400,101942863,948,948,948,948,0
|
|
20230728,141300,101942863,948,948,948,948,217
|
|
20230728,141200,101737147,948,948,948,948,0
|
|
20230728,141100,101737147,948,948,948,948,0
|
|
20230728,141000,101737147,948,948,948,948,4
|
|
20230728,140900,101733355,948,948,948,948,22
|
|
20230728,140800,101712499,957,957,957,957,0
|
|
20230728,140700,101712499,957,958,960,947,468
|
|
20230728,140600,101265162,940,940,958,940,2071
|
|
20230728,140500,99289490,939,939,939,939,0
|
|
20230728,140400,99289490,939,941,951,939,28573
|
|
20230728,140300,72201255,935,935,935,935,0
|
|
20230728,140200,72201255,935,935,935,935,0
|
|
20230728,140100,72201255,935,935,935,935,100
|
|
20230728,140000,72107755,935,943,943,935,201
|
|
20230728,135900,71919812,935,935,935,935,0
|
|
20230728,135800,71919812,935,936,936,935,230
|
|
20230728,135700,71704662,945,937,945,937,1481
|
|
20230728,135600,70307947,932,932,932,932,0
|
|
20230728,135500,70307947,932,932,932,932,0
|
|
20230728,135400,70307947,932,930,932,930,537
|
|
20230728,135300,69807893,930,930,930,930,0
|
|
20230728,135200,69807893,930,930,930,930,0
|
|
20230728,135100,69807893,930,930,930,930,0
|
|
20230728,135000,69807893,930,930,930,930,0
|
|
20230728,134900,69807893,930,930,930,930,15
|
|
20230728,134800,69793943,926,926,926,926,0
|
|
20230728,134700,69793943,926,926,926,926,0
|
|
20230728,134600,69793943,926,926,926,926,15
|
|
20230728,134500,69780053,924,924,924,924,0
|
|
20230728,134400,69780053,924,924,924,924,0
|
|
20230728,134300,69780053,924,924,924,924,0
|
|
20230728,134200,69780053,924,924,924,924,0
|
|
20230728,134100,69780053,924,924,924,924,0
|
|
20230728,134000,69780053,924,924,924,924,0
|
|
20230728,133900,69780053,924,924,924,924,0
|
|
20230728,133800,69780053,924,924,924,924,0
|
|
20230728,133700,69780053,924,924,924,924,0
|
|
20230728,133600,69780053,924,924,924,924,0
|
|
20230728,133500,69780053,924,924,924,924,0
|
|
20230728,133400,69780053,924,924,924,924,0
|
|
20230728,133300,69780053,924,924,924,924,0
|
|
20230728,133200,69780053,924,924,924,924,0
|
|
20230728,133100,69780053,924,924,924,924,0
|
|
20230728,133000,69780053,924,924,924,924,0
|
|
20230728,132900,69780053,924,924,924,924,0
|
|
20230728,132800,69780053,924,926,926,924,289
|
|
20230728,132700,69512619,924,924,924,924,0
|
|
20230728,132600,69512619,924,924,924,924,0
|
|
20230728,132500,69512619,924,924,924,924,0
|
|
20230728,132400,69512619,924,924,924,924,0
|
|
20230728,132300,69512619,924,924,924,924,0
|
|
20230728,132200,69512619,924,924,924,924,0
|
|
20230728,132100,69512619,924,924,924,924,0
|
|
20230728,132000,69512619,924,924,924,924,0
|
|
20230728,131900,69512619,924,924,924,924,0
|
|
20230728,131800,69512619,924,924,924,924,3
|
|
20230728,131700,69509847,923,923,923,923,0
|
|
20230728,131600,69509847,923,923,923,923,0
|
|
20230728,131500,69509847,923,923,923,923,0
|
|
20230728,131400,69509847,923,928,930,923,702
|
|
20230728,131300,68857704,928,928,928,928,0
|
|
20230728,131200,68857704,928,928,928,928,64
|
|
20230728,131100,68798312,928,928,928,928,0
|
|
20230728,131000,68798312,928,922,928,922,2830
|
|
20230728,130900,66175782,922,922,922,922,78
|
|
20230728,130800,66103866,922,922,922,922,200
|
|
20230728,130700,65919466,921,916,921,916,1930
|
|
20230728,130600,64145007,915,915,915,915,0
|
|
20230728,130500,64145007,915,915,915,915,0
|
|
20230728,130400,64145007,915,915,915,915,0
|
|
20230728,130300,64145007,915,915,915,915,0
|
|
20230728,130200,64145007,915,915,915,915,0
|
|
20230728,130100,64145007,915,915,915,915,0
|
|
20230728,130000,64145007,915,915,915,915,0
|
|
20230728,125900,64145007,915,915,915,915,0
|
|
20230728,125800,64145007,915,915,915,915,0
|
|
20230728,125700,64145007,915,915,915,915,0
|
|
20230728,125600,64145007,915,915,915,915,0
|
|
20230728,125500,64145007,915,915,915,915,0
|
|
20230728,125400,64145007,915,915,915,915,16
|
|
20230728,125300,64130367,915,913,915,913,3838
|
|
20230728,125200,60619713,910,910,910,910,0
|
|
20230728,125100,60619713,910,910,910,910,0
|
|
20230728,125000,60619713,910,910,910,910,0
|
|
20230728,124900,60619713,910,910,910,910,0
|
|
20230728,124800,60619713,910,910,910,910,0
|
|
20230728,124700,60619713,910,910,910,910,424
|
|
20230728,124600,60233873,914,914,914,914,0
|
|
20230728,124500,60233873,914,914,914,914,0
|
|
20230728,124400,60233873,914,914,914,914,0
|
|
20230728,124300,60233873,914,914,914,914,0
|
|
20230728,124200,60233873,914,914,914,914,0
|
|
20230728,124100,60233873,914,914,914,914,0
|
|
20230728,124000,60233873,914,914,914,914,0
|
|
20230728,123900,60233873,914,914,914,914,10
|
|
20230728,123800,60224733,915,915,915,915,0
|
|
20230728,123700,60224733,915,915,915,915,264
|
|
20230728,123600,59983173,914,914,914,914,90
|
|
20230728,123500,59900913,912,912,912,912,0
|
|
20230728,123400,59900913,912,912,912,912,0
|
|
20230728,123300,59900913,912,912,912,912,0
|
|
20230728,123200,59900913,912,912,912,912,0
|
|
20230728,123100,59900913,912,912,912,912,0
|
|
20230728,123000,59900913,912,912,912,912,0
|
|
20230728,122900,59900913,912,912,912,912,0
|
|
20230728,122800,59900913,912,912,912,912,0
|
|
20230728,122700,59900913,912,912,912,912,0
|
|
20230728,122600,59900913,912,912,912,912,0
|
|
20230728,122500,59900913,912,912,912,912,0
|
|
20230728,122400,59900913,912,912,912,912,0
|
|
20230728,122300,59900913,912,912,912,912,0
|
|
20230728,122200,59900913,912,912,912,912,0
|
|
20230728,122100,59900913,912,912,912,912,0
|
|
20230728,122000,59900913,912,912,912,912,0
|
|
20230728,121900,59900913,912,909,912,909,2035
|
|
20230728,121800,58047125,909,909,909,909,100
|
|
20230728,121700,57956225,907,907,907,907,0
|
|
20230728,121600,57956225,907,907,907,907,0
|
|
20230728,121500,57956225,907,907,907,907,227
|
|
20230728,121400,57750336,909,909,909,909,0
|
|
20230728,121300,57750336,909,909,909,909,0
|
|
20230728,121200,57750336,909,909,909,909,0
|
|
20230728,121100,57750336,909,909,909,909,0
|
|
20230728,121000,57750336,909,908,909,908,1250
|
|
20230728,120900,56614115,908,908,908,908,0
|
|
20230728,120800,56614115,908,907,908,907,28
|
|
20230728,120700,56588692,907,907,907,907,321
|
|
20230728,120600,56297545,907,907,907,907,0
|
|
20230728,120500,56297545,907,907,907,907,0
|
|
20230728,120400,56297545,907,907,907,907,0
|
|
20230728,120300,56297545,907,907,907,907,1032
|
|
20230728,120200,55361521,907,907,907,907,0
|
|
20230728,120100,55361521,907,907,907,907,0
|
|
20230728,120000,55361521,907,907,907,907,1
|
|
20230728,115900,55360614,900,900,900,900,0
|
|
20230728,115800,55360614,900,900,900,900,0
|
|
20230728,115700,55360614,900,900,900,900,0
|
|
20230728,115600,55360614,900,900,900,900,0
|
|
20230728,115500,55360614,900,900,900,900,0
|
|
20230728,115400,55360614,900,900,900,900,0
|
|
20230728,115300,55360614,900,900,900,900,0
|
|
20230728,115200,55360614,900,900,900,900,0
|
|
20230728,115100,55360614,900,900,900,900,0
|
|
20230728,115000,55360614,900,900,900,900,0
|
|
20230728,114900,55360614,900,900,900,900,0
|
|
20230728,114800,55360614,900,908,908,900,5000
|
|
20230728,114700,50848318,908,908,908,908,0
|
|
20230728,114600,50848318,908,908,908,908,0
|
|
20230728,114500,50848318,908,908,908,908,0
|
|
20230728,114400,50848318,908,908,908,908,0
|
|
20230728,114300,50848318,908,908,908,908,1
|
|
20230728,114200,50847410,918,918,918,918,1
|
|
20230728,114100,50846492,908,908,908,908,1
|
|
20230728,114000,50845584,912,912,912,912,0
|
|
20230728,113900,50845584,912,912,912,912,0
|
|
20230728,113800,50845584,912,912,912,912,0
|
|
20230728,113700,50845584,912,912,912,912,0
|
|
20230728,113600,50845584,912,912,912,912,0
|
|
20230728,113500,50845584,912,912,912,912,0
|
|
20230728,113400,50845584,912,912,912,912,0
|
|
20230728,113300,50845584,912,912,912,912,0
|
|
20230728,113200,50845584,912,912,912,912,0
|
|
20230728,113100,50845584,912,912,912,912,337
|
|
20230728,113000,50538240,900,900,900,900,0
|
|
20230728,112900,50538240,900,900,900,900,0
|
|
20230728,112800,50538240,900,918,918,900,11500
|
|
20230728,112700,40076645,917,917,917,917,0
|
|
20230728,112600,40076645,917,917,917,917,0
|
|
20230728,112500,40076645,917,917,917,917,0
|
|
20230728,112400,40076645,917,917,917,917,200
|
|
20230728,112300,39893245,916,916,916,916,0
|
|
20230728,112200,39893245,916,916,916,916,0
|
|
20230728,112100,39893245,916,916,916,916,0
|
|
20230728,112000,39893245,916,916,916,916,0
|
|
20230728,111900,39893245,916,916,916,916,0
|
|
20230728,111800,39893245,916,916,916,916,0
|
|
20230728,111700,39893245,916,916,916,916,0
|
|
20230728,111600,39893245,916,916,916,916,0
|
|
20230728,111500,39893245,916,916,916,916,0
|
|
20230728,111400,39893245,916,916,916,916,0
|
|
20230728,111300,39893245,916,916,916,916,0
|
|
20230728,111200,39893245,916,916,916,916,0
|
|
20230728,111100,39893245,916,916,916,916,0
|
|
20230728,111000,39893245,916,916,916,916,0
|
|
20230728,110900,39893245,916,916,916,916,0
|
|
20230728,110800,39893245,916,916,916,916,0
|
|
20230728,110700,39893245,916,916,916,916,0
|
|
20230728,110600,39893245,916,916,916,916,236
|
|
20230728,110500,39677069,924,924,924,924,0
|
|
20230728,110400,39677069,924,924,924,924,0
|
|
20230728,110300,39677069,924,924,924,924,0
|
|
20230728,110200,39677069,924,924,924,924,37
|
|
20230728,110100,39642881,925,925,925,925,0
|
|
20230728,110000,39642881,925,925,925,925,0
|
|
20230728,105900,39642881,925,925,925,925,0
|
|
20230728,105800,39642881,925,925,925,925,0
|
|
20230728,105700,39642881,925,925,925,925,107
|
|
20230728,105600,39543906,929,929,929,929,0
|
|
20230728,105500,39543906,929,929,929,929,0
|
|
20230728,105400,39543906,929,922,929,911,5533
|
|
20230728,105300,34469401,929,929,929,929,0
|
|
20230728,105200,34469401,929,929,929,929,0
|
|
20230728,105100,34469401,929,929,929,929,0
|
|
20230728,105000,34469401,929,929,929,929,0
|
|
20230728,104900,34469401,929,929,929,929,0
|
|
20230728,104800,34469401,929,929,929,929,1
|
|
20230728,104700,34468472,920,920,920,920,0
|
|
20230728,104600,34468472,920,920,920,920,0
|
|
20230728,104500,34468472,920,920,920,920,0
|
|
20230728,104400,34468472,920,920,920,920,0
|
|
20230728,104300,34468472,920,920,920,920,0
|
|
20230728,104200,34468472,920,920,920,920,0
|
|
20230728,104100,34468472,920,920,920,920,0
|
|
20230728,104000,34468472,920,920,920,920,0
|
|
20230728,103900,34468472,920,920,920,920,610
|
|
20230728,103800,33907272,919,926,926,919,3722
|
|
20230728,103700,30466864,928,928,928,928,1
|
|
20230728,103600,30465936,926,926,926,926,10
|
|
20230728,103500,30456676,929,929,929,929,270
|
|
20230728,103400,30205846,934,934,934,934,0
|
|
20230728,103300,30205846,934,934,934,934,235
|
|
20230728,103200,29986356,937,937,937,937,0
|
|
20230728,103100,29986356,937,938,938,937,11
|
|
20230728,103000,29976039,929,932,932,929,100
|
|
20230728,102900,29883070,939,938,939,938,100
|
|
20230728,102800,29789266,929,934,934,929,3000
|
|
20230728,102700,26996232,933,933,933,933,0
|
|
20230728,102600,26996232,933,933,933,933,0
|
|
20230728,102500,26996232,933,933,933,933,2
|
|
20230728,102400,26994366,933,933,933,933,0
|
|
20230728,102300,26994366,933,939,939,933,339
|
|
20230728,102200,26678019,933,933,933,933,2
|
|
20230728,102100,26676153,933,933,933,933,100
|
|
20230728,102000,26582853,933,938,948,933,1400
|
|
20230728,101900,25265585,928,928,928,928,0
|
|
20230728,101800,25265585,928,928,928,928,2
|
|
20230728,101700,25263729,928,928,928,928,2
|
|
20230728,101600,25261873,928,928,928,928,51
|
|
20230728,101500,25214545,928,928,950,927,6688
|
|
20230728,101400,18959517,928,928,928,928,0
|
|
20230728,101300,18959517,928,926,928,926,500
|
|
20230728,101200,18496117,927,927,927,927,0
|
|
20230728,101100,18496117,927,927,927,927,291
|
|
20230728,101000,18226360,924,924,924,924,0
|
|
20230728,100900,18226360,924,924,924,924,0
|
|
20230728,100800,18226360,924,924,924,924,0
|
|
20230728,100700,18226360,924,924,924,924,23
|
|
20230728,100600,18205108,927,927,927,927,0
|
|
20230728,100500,18205108,927,927,927,927,10
|
|
20230728,100400,18195838,926,926,926,926,0
|
|
20230728,100300,18195838,926,926,926,926,0
|
|
20230728,100200,18195838,926,926,926,926,364
|
|
20230728,100100,17858774,926,923,926,923,1385
|
|
20230728,100000,16579643,921,924,924,921,379
|
|
20230728,095900,16229987,919,919,919,919,0
|
|
20230728,095800,16229987,919,919,919,919,0
|
|
20230728,095700,16229987,919,919,919,919,300
|
|
20230728,095600,15954287,917,917,917,917,0
|
|
20230728,095500,15954287,917,917,917,917,0
|
|
20230728,095400,15954287,917,917,917,917,0
|
|
20230728,095300,15954287,917,917,917,917,0
|
|
20230728,095200,15954287,917,920,920,917,169
|
|
20230728,095100,15799191,920,920,920,920,0
|
|
20230728,095000,15799191,920,920,920,920,1
|
|
20230728,094900,15798271,920,920,920,920,0
|
|
20230728,094800,15798271,920,920,920,920,0
|
|
20230728,094700,15798271,920,920,920,920,0
|
|
20230728,094600,15798271,920,920,920,920,1236
|
|
20230728,094500,14661151,922,922,922,922,46
|
|
20230728,094400,14618739,922,922,922,922,0
|
|
20230728,094300,14618739,922,922,922,922,23
|
|
20230728,094200,14597533,922,922,922,922,0
|
|
20230728,094100,14597533,922,923,923,922,5133
|
|
20230728,094000,9860045,923,923,923,923,0
|
|
20230728,093900,9860045,923,923,923,923,438
|
|
20230728,093800,9455771,923,923,923,923,3
|
|
20230728,093700,9453002,923,923,923,923,110
|
|
20230728,093600,9351472,923,923,923,923,0
|
|
20230728,093500,9351472,923,923,923,923,0
|
|
20230728,093400,9351472,923,923,923,923,10
|
|
20230728,093300,9342242,925,925,925,925,0
|
|
20230728,093200,9342242,925,925,925,925,6
|
|
20230728,093100,9336692,922,922,922,922,0
|
|
20230728,093000,9336692,922,922,922,922,0
|
|
20230728,092900,9336692,922,922,922,922,565
|
|
20230728,092800,8815762,923,923,923,923,0
|
|
20230728,092700,8815762,923,926,926,923,96
|
|
20230728,092600,8727067,923,923,923,923,453
|
|
20230728,092500,8308948,923,922,923,922,48
|
|
20230728,092400,8264652,922,922,922,922,1
|
|
20230728,092300,8263730,922,921,922,921,466
|
|
20230728,092200,7834178,920,920,920,920,0
|
|
20230728,092100,7834178,920,920,920,920,0
|
|
20230728,092000,7834178,920,920,920,920,22
|
|
20230728,091900,7813938,911,912,912,911,357
|
|
20230728,091800,7488524,911,911,911,911,0
|
|
20230728,091700,7488524,911,913,913,911,24
|
|
20230728,091600,7466652,913,921,921,913,484
|
|
20230728,091500,7024752,920,916,920,912,502
|
|
20230728,091400,6566478,920,920,920,920,0
|
|
20230728,091300,6566478,920,920,920,920,0
|
|
20230728,091200,6566478,920,920,920,920,0
|
|
20230728,091100,6566478,920,920,920,920,0
|
|
20230728,091000,6566478,920,920,920,920,356
|
|
20230728,090900,6238958,921,921,921,921,0
|
|
20230728,090800,6238958,921,921,921,921,0
|
|
20230728,090700,6238958,921,920,921,920,610
|
|
20230728,090600,5677692,910,910,910,910,1536
|
|
20230728,090500,4279932,910,910,910,910,0
|
|
20230728,090400,4279932,910,910,910,910,325
|
|
20230728,090300,3984182,910,910,910,910,0
|
|
20230728,090200,3984182,910,911,911,910,565
|
|
20230728,090100,3469567,905,913,913,905,747
|
|
20230728,090000,2791842,919,895,919,895,3104
|