618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191500,173410152,930,930,930,930,1521
|
|
20230721,191400,173410152,930,930,930,930,0
|
|
20230721,191300,173410152,930,930,930,930,0
|
|
20230721,191200,173410152,930,930,930,930,0
|
|
20230721,191100,173410152,930,930,930,930,0
|
|
20230721,191000,173410152,930,930,930,930,0
|
|
20230721,190900,173410152,930,930,930,930,0
|
|
20230721,190800,173410152,930,930,930,930,0
|
|
20230721,190700,173410152,930,930,930,930,0
|
|
20230721,190600,173410152,930,930,930,930,0
|
|
20230721,190500,173410152,930,930,930,930,0
|
|
20230721,190400,173410152,930,930,930,930,0
|
|
20230721,190300,173410152,930,930,930,930,0
|
|
20230721,190200,173410152,930,930,930,930,0
|
|
20230721,190100,173410152,930,930,930,930,0
|
|
20230721,190000,173410152,930,930,930,930,0
|
|
20230721,185900,173410152,930,930,930,930,0
|
|
20230721,185800,173410152,930,930,930,930,0
|
|
20230721,185700,173410152,930,930,930,930,0
|
|
20230721,185600,173410152,930,930,930,930,0
|
|
20230721,185500,173410152,930,930,930,930,0
|
|
20230721,185400,173410152,930,930,930,930,0
|
|
20230721,185300,173410152,930,930,930,930,0
|
|
20230721,185200,173410152,930,930,930,930,0
|
|
20230721,185100,173410152,930,930,930,930,0
|
|
20230721,185000,173410152,930,930,930,930,0
|
|
20230721,184900,173410152,930,930,930,930,0
|
|
20230721,184800,173410152,930,930,930,930,0
|
|
20230721,184700,173410152,930,930,930,930,0
|
|
20230721,184600,173410152,930,930,930,930,0
|
|
20230721,184500,173410152,930,930,930,930,1521
|
|
20230721,184400,173410152,930,930,930,930,0
|
|
20230721,184300,173410152,930,930,930,930,0
|
|
20230721,184200,173410152,930,930,930,930,0
|
|
20230721,184100,173410152,930,930,930,930,0
|
|
20230721,184000,173410152,930,930,930,930,0
|
|
20230721,183900,173410152,930,930,930,930,0
|
|
20230721,183800,173410152,930,930,930,930,0
|
|
20230721,183700,173410152,930,930,930,930,0
|
|
20230721,183600,173410152,930,930,930,930,0
|
|
20230721,183500,173410152,930,930,930,930,0
|
|
20230721,183400,173410152,930,930,930,930,0
|
|
20230721,183300,173410152,930,930,930,930,0
|
|
20230721,183200,173410152,930,930,930,930,0
|
|
20230721,183100,173410152,930,930,930,930,0
|
|
20230721,183000,173410152,930,930,930,930,0
|
|
20230721,182900,173410152,930,930,930,930,0
|
|
20230721,182800,173410152,930,930,930,930,0
|
|
20230721,182700,173410152,930,930,930,930,0
|
|
20230721,182600,173410152,930,930,930,930,0
|
|
20230721,182500,173410152,930,930,930,930,0
|
|
20230721,182400,173410152,930,930,930,930,0
|
|
20230721,182300,173410152,930,930,930,930,0
|
|
20230721,182200,173410152,930,930,930,930,0
|
|
20230721,182100,173410152,930,930,930,930,0
|
|
20230721,182000,173410152,930,930,930,930,0
|
|
20230721,181900,173410152,930,930,930,930,0
|
|
20230721,181800,173410152,930,930,930,930,0
|
|
20230721,181700,173410152,930,930,930,930,0
|
|
20230721,181600,173410152,930,930,930,930,0
|
|
20230721,181500,173410152,930,930,930,930,1521
|
|
20230721,181400,173410152,930,930,930,930,0
|
|
20230721,181300,173410152,930,930,930,930,0
|
|
20230721,181200,173410152,930,930,930,930,0
|
|
20230721,181100,173410152,930,930,930,930,0
|
|
20230721,181000,173410152,930,930,930,930,0
|
|
20230721,180900,173410152,930,930,930,930,0
|
|
20230721,180800,173410152,930,930,930,930,0
|
|
20230721,180700,173410152,930,930,930,930,0
|
|
20230721,180600,173410152,930,930,930,930,0
|
|
20230721,180500,173410152,930,930,930,930,0
|
|
20230721,180400,173410152,930,930,930,930,0
|
|
20230721,180300,173410152,930,930,930,930,0
|
|
20230721,180200,173410152,930,930,930,930,0
|
|
20230721,180100,173410152,930,930,930,930,0
|
|
20230721,180000,173410152,930,930,930,930,0
|
|
20230721,175900,173410152,930,930,930,930,0
|
|
20230721,175800,173410152,930,930,930,930,0
|
|
20230721,175700,173410152,930,930,930,930,0
|
|
20230721,175600,173410152,930,930,930,930,0
|
|
20230721,175500,173410152,930,930,930,930,0
|
|
20230721,175400,173410152,930,930,930,930,0
|
|
20230721,175300,173410152,930,930,930,930,0
|
|
20230721,175200,173410152,930,930,930,930,0
|
|
20230721,175100,173410152,930,930,930,930,0
|
|
20230721,175000,173410152,930,930,930,930,0
|
|
20230721,174900,173410152,930,930,930,930,0
|
|
20230721,174800,173410152,930,930,930,930,0
|
|
20230721,174700,173410152,930,930,930,930,0
|
|
20230721,174600,173410152,930,930,930,930,0
|
|
20230721,174500,173410152,930,930,930,930,1521
|
|
20230721,174400,173410152,930,930,930,930,0
|
|
20230721,174300,173410152,930,930,930,930,0
|
|
20230721,174200,173410152,930,930,930,930,0
|
|
20230721,174100,173410152,930,930,930,930,0
|
|
20230721,174000,173410152,930,930,930,930,0
|
|
20230721,173900,173410152,930,930,930,930,0
|
|
20230721,173800,173410152,930,930,930,930,0
|
|
20230721,173700,173410152,930,930,930,930,0
|
|
20230721,173600,173410152,930,930,930,930,0
|
|
20230721,173500,173410152,930,930,930,930,0
|
|
20230721,173400,173410152,930,930,930,930,0
|
|
20230721,173300,173410152,930,930,930,930,0
|
|
20230721,173200,173410152,930,930,930,930,0
|
|
20230721,173100,173410152,930,930,930,930,0
|
|
20230721,173000,173410152,930,930,930,930,0
|
|
20230721,172900,173410152,930,930,930,930,0
|
|
20230721,172800,173410152,930,930,930,930,0
|
|
20230721,172700,173410152,930,930,930,930,0
|
|
20230721,172600,173410152,930,930,930,930,0
|
|
20230721,172500,173410152,930,930,930,930,0
|
|
20230721,172400,173410152,930,930,930,930,0
|
|
20230721,172300,173410152,930,930,930,930,0
|
|
20230721,172200,173410152,930,930,930,930,0
|
|
20230721,172100,173410152,930,930,930,930,0
|
|
20230721,172000,173410152,930,930,930,930,0
|
|
20230721,171900,173410152,930,930,930,930,0
|
|
20230721,171800,173410152,930,930,930,930,0
|
|
20230721,171700,173410152,930,930,930,930,0
|
|
20230721,171600,173410152,930,930,930,930,0
|
|
20230721,171500,173410152,930,930,930,930,1521
|
|
20230721,171400,173410152,930,930,930,930,0
|
|
20230721,171300,173410152,930,930,930,930,0
|
|
20230721,171200,173410152,930,930,930,930,0
|
|
20230721,171100,173410152,930,930,930,930,0
|
|
20230721,171000,173410152,930,930,930,930,0
|
|
20230721,170900,173410152,930,930,930,930,0
|
|
20230721,170800,173410152,930,930,930,930,0
|
|
20230721,170700,173410152,930,930,930,930,0
|
|
20230721,170600,173410152,930,930,930,930,0
|
|
20230721,170500,173410152,930,930,930,930,0
|
|
20230721,170400,173410152,930,930,930,930,0
|
|
20230721,170300,173410152,930,930,930,930,0
|
|
20230721,170200,173410152,930,930,930,930,0
|
|
20230721,170100,173410152,930,930,930,930,0
|
|
20230721,170000,173410152,930,930,930,930,0
|
|
20230721,165900,173410152,930,930,930,930,0
|
|
20230721,165800,173410152,930,930,930,930,0
|
|
20230721,165700,173410152,930,930,930,930,0
|
|
20230721,165600,173410152,930,930,930,930,0
|
|
20230721,165500,173410152,930,930,930,930,0
|
|
20230721,165400,173410152,930,930,930,930,0
|
|
20230721,165300,173410152,930,930,930,930,0
|
|
20230721,165200,173410152,930,930,930,930,0
|
|
20230721,165100,173410152,930,930,930,930,0
|
|
20230721,165000,173410152,930,930,930,930,0
|
|
20230721,164900,173410152,930,930,930,930,0
|
|
20230721,164800,173410152,930,930,930,930,0
|
|
20230721,164700,173410152,930,930,930,930,0
|
|
20230721,164600,173410152,930,930,930,930,0
|
|
20230721,164500,173410152,930,930,930,930,1521
|
|
20230721,164400,173410152,930,930,930,930,0
|
|
20230721,164300,173410152,930,930,930,930,0
|
|
20230721,164200,173410152,930,930,930,930,0
|
|
20230721,164100,173410152,930,930,930,930,0
|
|
20230721,164000,173410152,930,930,930,930,0
|
|
20230721,163900,173410152,930,930,930,930,0
|
|
20230721,163800,173410152,930,930,930,930,0
|
|
20230721,163700,173410152,930,930,930,930,0
|
|
20230721,163600,173410152,930,930,930,930,0
|
|
20230721,163500,173410152,930,930,930,930,0
|
|
20230721,163400,173410152,930,930,930,930,0
|
|
20230721,163300,173410152,930,930,930,930,0
|
|
20230721,163200,173410152,930,930,930,930,0
|
|
20230721,163100,173410152,930,930,930,930,0
|
|
20230721,163000,173410152,930,930,930,930,0
|
|
20230721,162900,173410152,930,930,930,930,0
|
|
20230721,162800,173410152,930,930,930,930,0
|
|
20230721,162700,173410152,930,930,930,930,0
|
|
20230721,162600,173410152,930,930,930,930,0
|
|
20230721,162500,173410152,930,930,930,930,0
|
|
20230721,162400,173410152,930,930,930,930,0
|
|
20230721,162300,173410152,930,930,930,930,0
|
|
20230721,162200,173410152,930,930,930,930,0
|
|
20230721,162100,173410152,930,930,930,930,0
|
|
20230721,162000,173410152,930,930,930,930,0
|
|
20230721,161900,173410152,930,930,930,930,0
|
|
20230721,161800,173410152,930,930,930,930,0
|
|
20230721,161700,173410152,930,930,930,930,0
|
|
20230721,161600,173410152,930,930,930,930,0
|
|
20230721,161500,173410152,930,930,930,930,1521
|
|
20230721,161400,173410152,930,930,930,930,0
|
|
20230721,161300,173410152,930,930,930,930,0
|
|
20230721,161200,173410152,930,930,930,930,0
|
|
20230721,161100,173410152,930,930,930,930,0
|
|
20230721,161000,173410152,930,930,930,930,0
|
|
20230721,160900,173410152,930,930,930,930,0
|
|
20230721,160800,173410152,930,930,930,930,0
|
|
20230721,160700,173410152,930,930,930,930,0
|
|
20230721,160600,173410152,930,930,930,930,0
|
|
20230721,160500,173410152,930,930,930,930,0
|
|
20230721,160400,173410152,930,930,930,930,0
|
|
20230721,160300,173410152,930,930,930,930,0
|
|
20230721,160200,173410152,930,930,930,930,0
|
|
20230721,160100,173410152,930,930,930,930,0
|
|
20230721,160000,173410152,930,930,930,930,0
|
|
20230721,155900,173410152,930,930,930,930,0
|
|
20230721,155800,173410152,930,930,930,930,0
|
|
20230721,155700,173410152,930,930,930,930,0
|
|
20230721,155600,173410152,930,930,930,930,0
|
|
20230721,155500,173410152,930,930,930,930,0
|
|
20230721,155400,173410152,930,930,930,930,0
|
|
20230721,155300,173410152,930,930,930,930,0
|
|
20230721,155200,173410152,930,930,930,930,0
|
|
20230721,155100,173410152,930,930,930,930,0
|
|
20230721,155000,173410152,930,930,930,930,0
|
|
20230721,154900,173410152,930,930,930,930,0
|
|
20230721,154800,173410152,930,930,930,930,0
|
|
20230721,154700,173410152,930,930,930,930,0
|
|
20230721,154600,173410152,930,930,930,930,0
|
|
20230721,154500,173410152,930,930,930,930,1521
|
|
20230721,154400,173410152,930,930,930,930,0
|
|
20230721,154300,173410152,930,930,930,930,0
|
|
20230721,154200,173410152,930,930,930,930,0
|
|
20230721,154100,173410152,930,930,930,930,0
|
|
20230721,154000,173410152,930,930,930,930,0
|
|
20230721,153900,173410152,930,930,930,930,0
|
|
20230721,153800,173410152,930,930,930,930,0
|
|
20230721,153700,173410152,930,930,930,930,0
|
|
20230721,153600,173410152,930,930,930,930,0
|
|
20230721,153500,173410152,930,930,930,930,0
|
|
20230721,153400,173410152,930,930,930,930,0
|
|
20230721,153300,173410152,930,930,930,930,0
|
|
20230721,153200,173410152,930,930,930,930,0
|
|
20230721,153100,173410152,930,930,930,930,0
|
|
20230721,153000,173410152,930,930,930,930,1521
|
|
20230721,152900,171995622,940,940,940,940,0
|
|
20230721,152800,171995622,940,940,940,940,0
|
|
20230721,152700,171995622,940,940,940,940,0
|
|
20230721,152600,171995622,940,940,940,940,0
|
|
20230721,152500,171995622,940,940,940,940,0
|
|
20230721,152400,171995622,940,940,940,940,0
|
|
20230721,152300,171995622,940,940,940,940,0
|
|
20230721,152200,171995622,940,940,940,940,0
|
|
20230721,152100,171995622,940,940,940,940,0
|
|
20230721,152000,171995622,940,940,940,940,0
|
|
20230721,151900,171995622,940,935,940,935,174
|
|
20230721,151800,171832798,935,935,935,935,1316
|
|
20230721,151700,170602338,935,935,935,935,7
|
|
20230721,151600,170595793,935,935,935,935,0
|
|
20230721,151500,170595793,935,935,935,935,11
|
|
20230721,151400,170585508,935,935,935,935,16
|
|
20230721,151300,170570548,935,935,935,935,0
|
|
20230721,151200,170570548,935,935,935,935,2
|
|
20230721,151100,170568678,933,933,933,933,0
|
|
20230721,151000,170568678,933,933,933,933,0
|
|
20230721,150900,170568678,933,933,933,933,0
|
|
20230721,150800,170568678,933,933,933,933,4
|
|
20230721,150700,170564946,933,933,933,933,34
|
|
20230721,150600,170533224,933,934,934,933,74
|
|
20230721,150500,170464181,936,934,936,934,867
|
|
20230721,150400,169652680,934,934,934,934,1140
|
|
20230721,150300,168587920,934,934,934,934,9
|
|
20230721,150200,168579514,934,936,936,934,250
|
|
20230721,150100,168345594,936,936,936,936,0
|
|
20230721,150000,168345594,936,936,936,936,0
|
|
20230721,145900,168345594,936,936,936,936,2
|
|
20230721,145800,168343722,937,937,937,937,0
|
|
20230721,145700,168343722,937,937,937,937,0
|
|
20230721,145600,168343722,937,937,937,937,0
|
|
20230721,145500,168343722,937,937,937,937,0
|
|
20230721,145400,168343722,937,937,937,937,0
|
|
20230721,145300,168343722,937,937,937,937,0
|
|
20230721,145200,168343722,937,937,937,937,0
|
|
20230721,145100,168343722,937,937,937,937,2
|
|
20230721,145000,168341848,927,927,927,927,0
|
|
20230721,144900,168341848,927,934,934,927,7170
|
|
20230721,144800,161664861,937,937,937,937,105
|
|
20230721,144700,161566476,937,937,937,937,0
|
|
20230721,144600,161566476,937,937,937,937,0
|
|
20230721,144500,161566476,937,937,937,937,10
|
|
20230721,144400,161557106,937,930,937,930,7652
|
|
20230721,144300,154440382,930,936,936,930,2476
|
|
20230721,144200,152129444,936,936,937,936,1083
|
|
20230721,144100,151114755,937,937,937,937,1000
|
|
20230721,144000,150177755,937,937,937,937,200
|
|
20230721,143900,149990355,937,937,937,937,2
|
|
20230721,143800,149988481,929,929,929,929,0
|
|
20230721,143700,149988481,929,929,929,929,0
|
|
20230721,143600,149988481,929,929,929,929,0
|
|
20230721,143500,149988481,929,929,929,929,0
|
|
20230721,143400,149988481,929,938,938,929,10993
|
|
20230721,143300,139758412,937,937,937,937,7
|
|
20230721,143200,139751853,937,937,937,937,20
|
|
20230721,143100,139733113,938,938,938,938,1000
|
|
20230721,143000,138795113,939,939,939,939,0
|
|
20230721,142900,138795113,939,937,939,937,50
|
|
20230721,142800,138748165,939,938,939,937,150
|
|
20230721,142700,138607329,939,938,939,938,130
|
|
20230721,142600,138485267,939,939,939,939,100
|
|
20230721,142500,138391367,939,939,939,939,4
|
|
20230721,142400,138387611,939,939,939,939,0
|
|
20230721,142300,138387611,939,935,939,935,17
|
|
20230721,142200,138371708,934,934,934,934,1
|
|
20230721,142100,138370774,935,936,939,935,1024
|
|
20230721,142000,137409358,929,929,929,929,0
|
|
20230721,141900,137409358,929,929,929,929,0
|
|
20230721,141800,137409358,929,929,929,929,172
|
|
20230721,141700,137249570,929,939,939,929,20010
|
|
20230721,141600,118560100,940,940,940,940,0
|
|
20230721,141500,118560100,940,940,940,940,20
|
|
20230721,141400,118541300,940,940,940,940,5
|
|
20230721,141300,118536600,939,939,939,939,151
|
|
20230721,141200,118394811,940,946,946,940,4105
|
|
20230721,141100,114526552,949,949,949,949,20
|
|
20230721,141000,114507572,949,949,949,949,20
|
|
20230721,140900,114488592,949,949,949,949,0
|
|
20230721,140800,114488592,949,949,949,949,0
|
|
20230721,140700,114488592,949,949,949,949,0
|
|
20230721,140600,114488592,949,949,949,949,2
|
|
20230721,140500,114486694,949,949,949,949,20
|
|
20230721,140400,114467714,947,947,947,947,0
|
|
20230721,140300,114467714,947,947,947,947,9
|
|
20230721,140200,114459191,946,949,949,945,2056
|
|
20230721,140100,112514136,949,949,949,949,0
|
|
20230721,140000,112514136,949,949,949,949,0
|
|
20230721,135900,112514136,949,949,949,949,25
|
|
20230721,135800,112490411,949,949,949,949,0
|
|
20230721,135700,112490411,949,950,950,949,269
|
|
20230721,135600,112234886,950,950,950,950,54
|
|
20230721,135500,112183586,949,949,949,949,0
|
|
20230721,135400,112183586,949,949,949,949,25
|
|
20230721,135300,112159861,950,950,950,950,100
|
|
20230721,135200,112064861,950,950,950,950,0
|
|
20230721,135100,112064861,950,949,950,949,28
|
|
20230721,135000,112038287,950,950,950,950,0
|
|
20230721,134900,112038287,950,950,950,950,0
|
|
20230721,134800,112038287,950,950,950,950,2
|
|
20230721,134700,112036387,950,950,950,950,0
|
|
20230721,134600,112036387,950,949,950,949,4
|
|
20230721,134500,112032589,950,953,953,950,68
|
|
20230721,134400,111967893,954,953,954,953,36
|
|
20230721,134300,111933575,953,953,953,953,26
|
|
20230721,134200,111908797,953,953,953,953,26
|
|
20230721,134100,111884019,953,955,955,953,1039
|
|
20230721,134000,110892801,955,955,955,955,0
|
|
20230721,133900,110892801,955,955,955,955,0
|
|
20230721,133800,110892801,955,955,955,955,26
|
|
20230721,133700,110867971,955,955,955,955,0
|
|
20230721,133600,110867971,955,955,955,955,0
|
|
20230721,133500,110867971,955,955,955,955,0
|
|
20230721,133400,110867971,955,955,955,955,42
|
|
20230721,133300,110827861,955,955,955,955,60
|
|
20230721,133200,110770561,955,954,955,954,2
|
|
20230721,133100,110768652,954,954,954,954,1
|
|
20230721,133000,110767698,956,954,956,954,35
|
|
20230721,132900,110734277,955,955,955,955,5
|
|
20230721,132800,110729502,954,954,954,954,0
|
|
20230721,132700,110729502,954,954,954,954,27
|
|
20230721,132600,110703744,955,959,959,955,442
|
|
20230721,132500,110280028,959,959,959,959,28
|
|
20230721,132400,110253176,959,958,959,958,56
|
|
20230721,132300,110199500,958,958,958,958,0
|
|
20230721,132200,110199500,958,958,958,958,610
|
|
20230721,132100,109615120,950,959,959,950,10000
|
|
20230721,132000,100106044,961,961,961,961,2
|
|
20230721,131900,100104122,954,954,954,954,0
|
|
20230721,131800,100104122,954,954,954,954,0
|
|
20230721,131700,100104122,954,954,954,954,0
|
|
20230721,131600,100104122,954,960,962,954,190
|
|
20230721,131500,99922030,963,963,963,963,1500
|
|
20230721,131400,98477530,962,962,962,962,0
|
|
20230721,131300,98477530,962,964,964,962,30
|
|
20230721,131200,98448631,967,967,967,967,2
|
|
20230721,131100,98446697,964,968,968,964,422
|
|
20230721,131000,98039448,967,970,970,967,76
|
|
20230721,130900,97965806,971,975,975,971,200
|
|
20230721,130800,97771056,976,977,977,967,1203
|
|
20230721,130700,96605728,977,968,978,968,291
|
|
20230721,130600,96323055,968,965,968,965,353
|
|
20230721,130500,95982364,965,965,965,964,657
|
|
20230721,130400,95348859,965,961,965,961,5318
|
|
20230721,130300,90232025,961,958,961,958,256
|
|
20230721,130200,89986456,958,956,958,956,374
|
|
20230721,130100,89628263,956,956,956,956,350
|
|
20230721,130000,89293663,956,956,956,956,1
|
|
20230721,125900,89292707,957,954,957,954,1972
|
|
20230721,125800,87411279,953,953,953,953,0
|
|
20230721,125700,87411279,953,953,953,952,583
|
|
20230721,125600,86855682,953,951,953,951,1871
|
|
20230721,125500,85074942,951,950,951,950,346
|
|
20230721,125400,84746240,949,949,949,949,639
|
|
20230721,125300,84139829,949,948,949,948,754
|
|
20230721,125200,83425035,948,948,948,948,110
|
|
20230721,125100,83320755,947,947,947,947,38
|
|
20230721,125000,83284769,948,946,948,946,1044
|
|
20230721,124900,82295106,944,944,944,944,0
|
|
20230721,124800,82295106,944,944,944,944,6
|
|
20230721,124700,82289442,944,944,944,944,172
|
|
20230721,124600,82127074,944,944,944,944,3
|
|
20230721,124500,82124242,944,946,946,944,103
|
|
20230721,124400,82026810,944,944,944,944,0
|
|
20230721,124300,82026810,944,944,944,944,0
|
|
20230721,124200,82026810,944,944,944,944,0
|
|
20230721,124100,82026810,944,944,944,944,0
|
|
20230721,124000,82026810,944,944,944,944,0
|
|
20230721,123900,82026810,944,944,944,944,0
|
|
20230721,123800,82026810,944,944,944,944,0
|
|
20230721,123700,82026810,944,944,944,944,0
|
|
20230721,123600,82026810,944,944,944,944,0
|
|
20230721,123500,82026810,944,944,944,944,0
|
|
20230721,123400,82026810,944,944,944,944,0
|
|
20230721,123300,82026810,944,944,944,944,0
|
|
20230721,123200,82026810,944,944,944,944,0
|
|
20230721,123100,82026810,944,944,944,944,18
|
|
20230721,123000,82009818,945,946,946,945,424
|
|
20230721,122900,81608732,946,946,946,946,50
|
|
20230721,122800,81561432,946,946,946,946,22
|
|
20230721,122700,81540620,946,946,946,946,622
|
|
20230721,122600,80952208,946,946,946,946,0
|
|
20230721,122500,80952208,946,946,946,946,0
|
|
20230721,122400,80952208,946,946,946,946,26
|
|
20230721,122300,80927612,946,946,946,946,0
|
|
20230721,122200,80927612,946,946,946,946,0
|
|
20230721,122100,80927612,946,946,946,946,0
|
|
20230721,122000,80927612,946,946,946,946,0
|
|
20230721,121900,80927612,946,946,946,946,1
|
|
20230721,121800,80926666,939,939,939,939,0
|
|
20230721,121700,80926666,939,939,939,939,0
|
|
20230721,121600,80926666,939,939,939,939,0
|
|
20230721,121500,80926666,939,939,939,939,0
|
|
20230721,121400,80926666,939,939,939,939,0
|
|
20230721,121300,80926666,939,939,939,939,0
|
|
20230721,121200,80926666,939,939,939,939,0
|
|
20230721,121100,80926666,939,939,939,939,0
|
|
20230721,121000,80926666,939,939,939,939,0
|
|
20230721,120900,80926666,939,939,939,939,0
|
|
20230721,120800,80926666,939,939,939,939,1
|
|
20230721,120700,80925727,939,939,939,939,0
|
|
20230721,120600,80925727,939,939,939,939,0
|
|
20230721,120500,80925727,939,939,939,939,500
|
|
20230721,120400,80456227,939,939,939,939,6
|
|
20230721,120300,80450593,948,948,948,948,0
|
|
20230721,120200,80450593,948,948,948,948,1
|
|
20230721,120100,80449645,935,935,935,935,0
|
|
20230721,120000,80449645,935,935,935,935,0
|
|
20230721,115900,80449645,935,935,935,935,0
|
|
20230721,115800,80449645,935,935,935,935,0
|
|
20230721,115700,80449645,935,935,935,935,0
|
|
20230721,115600,80449645,935,935,935,935,0
|
|
20230721,115500,80449645,935,941,941,935,2000
|
|
20230721,115400,78574234,940,942,942,940,2000
|
|
20230721,115300,76693733,940,940,940,940,0
|
|
20230721,115200,76693733,940,940,940,940,0
|
|
20230721,115100,76693733,940,940,940,940,0
|
|
20230721,115000,76693733,940,948,948,940,1000
|
|
20230721,114900,75752534,949,949,949,949,59
|
|
20230721,114800,75696543,949,949,949,949,30
|
|
20230721,114700,75668073,949,949,949,949,0
|
|
20230721,114600,75668073,949,949,949,949,0
|
|
20230721,114500,75668073,949,949,949,949,100
|
|
20230721,114400,75573173,949,949,949,949,61
|
|
20230721,114300,75515284,950,950,950,950,0
|
|
20230721,114200,75515284,950,950,950,950,100
|
|
20230721,114100,75420284,950,950,950,950,1331
|
|
20230721,114000,74155834,950,949,950,949,1172
|
|
20230721,113900,73042494,949,949,949,949,0
|
|
20230721,113800,73042494,949,949,949,949,0
|
|
20230721,113700,73042494,949,949,949,949,1445
|
|
20230721,113600,71671189,946,946,946,946,400
|
|
20230721,113500,71292789,944,944,944,944,0
|
|
20230721,113400,71292789,944,944,944,944,0
|
|
20230721,113300,71292789,944,944,944,944,346
|
|
20230721,113200,70966165,944,944,944,944,0
|
|
20230721,113100,70966165,944,944,944,944,0
|
|
20230721,113000,70966165,944,944,944,944,57
|
|
20230721,112900,70912357,944,944,944,944,0
|
|
20230721,112800,70912357,944,946,946,944,107
|
|
20230721,112700,70811149,947,947,947,947,0
|
|
20230721,112600,70811149,947,947,947,947,0
|
|
20230721,112500,70811149,947,947,947,947,0
|
|
20230721,112400,70811149,947,947,947,947,1
|
|
20230721,112300,70810202,939,939,939,939,0
|
|
20230721,112200,70810202,939,947,947,939,20001
|
|
20230721,112100,51983177,948,948,948,948,0
|
|
20230721,112000,51983177,948,948,948,948,0
|
|
20230721,111900,51983177,948,948,948,948,404
|
|
20230721,111800,51600185,948,948,948,948,527
|
|
20230721,111700,51100589,948,948,948,948,0
|
|
20230721,111600,51100589,948,948,948,948,0
|
|
20230721,111500,51100589,948,948,948,948,44
|
|
20230721,111400,51058877,948,948,948,948,60
|
|
20230721,111300,51001997,945,945,945,945,1290
|
|
20230721,111200,49782947,945,945,945,945,0
|
|
20230721,111100,49782947,945,945,945,945,0
|
|
20230721,111000,49782947,945,945,945,945,0
|
|
20230721,110900,49782947,945,945,945,945,500
|
|
20230721,110800,49310447,945,945,945,945,0
|
|
20230721,110700,49310447,945,945,945,945,0
|
|
20230721,110600,49310447,945,945,945,945,0
|
|
20230721,110500,49310447,945,945,945,945,0
|
|
20230721,110400,49310447,945,945,945,945,0
|
|
20230721,110300,49310447,945,945,945,945,0
|
|
20230721,110200,49310447,945,945,945,945,0
|
|
20230721,110100,49310447,945,945,945,945,0
|
|
20230721,110000,49310447,945,945,945,945,650
|
|
20230721,105900,48696197,946,946,946,946,0
|
|
20230721,105800,48696197,946,946,946,946,1
|
|
20230721,105700,48695251,946,946,946,946,789
|
|
20230721,105600,47948857,946,946,946,946,0
|
|
20230721,105500,47948857,946,946,946,946,0
|
|
20230721,105400,47948857,946,947,947,946,500
|
|
20230721,105300,47475849,949,949,949,949,0
|
|
20230721,105200,47475849,949,949,949,949,120
|
|
20230721,105100,47361969,946,946,946,946,0
|
|
20230721,105000,47361969,946,946,946,946,0
|
|
20230721,104900,47361969,946,946,946,946,0
|
|
20230721,104800,47361969,946,949,949,946,751
|
|
20230721,104700,46650770,949,949,949,949,0
|
|
20230721,104600,46650770,949,949,949,949,0
|
|
20230721,104500,46650770,949,949,949,949,1
|
|
20230721,104400,46649821,949,949,949,949,6
|
|
20230721,104300,46644127,945,945,945,945,3575
|
|
20230721,104200,43265752,940,940,940,940,0
|
|
20230721,104100,43265752,940,940,940,940,0
|
|
20230721,104000,43265752,940,940,940,940,1120
|
|
20230721,103900,42212952,940,948,948,940,8505
|
|
20230721,103800,34177400,948,948,948,948,100
|
|
20230721,103700,34082600,949,949,949,949,0
|
|
20230721,103600,34082600,949,949,949,949,0
|
|
20230721,103500,34082600,949,949,949,949,28
|
|
20230721,103400,34056028,950,950,950,950,746
|
|
20230721,103300,33347328,950,950,950,950,33
|
|
20230721,103200,33315978,950,950,950,950,0
|
|
20230721,103100,33315978,950,950,950,950,4300
|
|
20230721,103000,29230978,950,950,950,950,1563
|
|
20230721,102900,27746128,948,948,948,948,0
|
|
20230721,102800,27746128,948,948,948,948,0
|
|
20230721,102700,27746128,948,948,948,948,0
|
|
20230721,102600,27746128,948,948,948,948,175
|
|
20230721,102500,27580228,950,950,950,950,0
|
|
20230721,102400,27580228,950,950,950,950,0
|
|
20230721,102300,27580228,950,950,950,950,5008
|
|
20230721,102200,22822628,950,950,950,950,0
|
|
20230721,102100,22822628,950,950,950,950,153
|
|
20230721,102000,22677278,950,950,950,950,70
|
|
20230721,101900,22610778,950,950,950,950,200
|
|
20230721,101800,22420778,946,949,949,946,2186
|
|
20230721,101700,20352460,950,950,950,950,100
|
|
20230721,101600,20257460,950,950,950,950,192
|
|
20230721,101500,20075060,950,950,950,950,27
|
|
20230721,101400,20049410,950,950,950,950,0
|
|
20230721,101300,20049410,950,950,950,950,3
|
|
20230721,101200,20046560,950,953,953,949,3284
|
|
20230721,101100,16928243,954,954,954,954,0
|
|
20230721,101000,16928243,954,954,954,954,0
|
|
20230721,100900,16928243,954,954,954,954,0
|
|
20230721,100800,16928243,954,954,954,954,0
|
|
20230721,100700,16928243,954,954,954,954,0
|
|
20230721,100600,16928243,954,954,954,954,2
|
|
20230721,100500,16926335,954,954,954,954,0
|
|
20230721,100400,16926335,954,954,954,954,0
|
|
20230721,100300,16926335,954,954,954,954,0
|
|
20230721,100200,16926335,954,954,954,954,0
|
|
20230721,100100,16926335,954,954,954,954,0
|
|
20230721,100000,16926335,954,954,954,954,18
|
|
20230721,095900,16909163,954,954,954,954,0
|
|
20230721,095800,16909163,954,954,954,954,0
|
|
20230721,095700,16909163,954,954,954,954,43
|
|
20230721,095600,16868141,954,954,954,954,0
|
|
20230721,095500,16868141,954,954,954,954,20
|
|
20230721,095400,16849061,955,955,955,955,0
|
|
20230721,095300,16849061,955,955,955,955,0
|
|
20230721,095200,16849061,955,955,955,955,0
|
|
20230721,095100,16849061,955,955,955,955,150
|
|
20230721,095000,16705811,954,955,955,954,2
|
|
20230721,094900,16703902,954,954,954,954,0
|
|
20230721,094800,16703902,954,954,954,954,22
|
|
20230721,094700,16682914,954,954,954,954,0
|
|
20230721,094600,16682914,954,954,954,954,0
|
|
20230721,094500,16682914,954,954,954,954,24
|
|
20230721,094400,16660018,955,955,955,955,3
|
|
20230721,094300,16657153,955,955,955,955,113
|
|
20230721,094200,16549238,955,955,955,955,0
|
|
20230721,094100,16549238,955,954,955,954,16
|
|
20230721,094000,16533966,955,955,955,955,189
|
|
20230721,093900,16353471,955,956,956,955,146
|
|
20230721,093800,16213922,958,958,958,958,1
|
|
20230721,093700,16212964,955,956,956,955,178
|
|
20230721,093600,16042824,958,958,958,958,2
|
|
20230721,093500,16040908,958,958,958,958,1
|
|
20230721,093400,16039950,958,958,958,958,0
|
|
20230721,093300,16039950,958,958,958,958,0
|
|
20230721,093200,16039950,958,958,958,958,0
|
|
20230721,093100,16039950,958,958,958,958,2
|
|
20230721,093000,16038034,958,958,958,958,0
|
|
20230721,092900,16038034,958,958,958,958,0
|
|
20230721,092800,16038034,958,959,959,958,1239
|
|
20230721,092700,14851007,959,959,959,959,2800
|
|
20230721,092600,12165807,960,957,960,957,3227
|
|
20230721,092500,9071993,957,957,958,957,246
|
|
20230721,092400,8836471,956,956,956,956,23
|
|
20230721,092300,8814483,957,957,957,957,650
|
|
20230721,092200,8192433,957,957,957,957,0
|
|
20230721,092100,8192433,957,957,957,957,5022
|
|
20230721,092000,3386379,958,958,958,958,0
|
|
20230721,091900,3386379,958,958,958,958,47
|
|
20230721,091800,3341353,958,958,958,958,48
|
|
20230721,091700,3295369,958,958,958,958,622
|
|
20230721,091600,2699493,959,959,963,959,202
|
|
20230721,091500,2505771,959,959,959,959,1
|
|
20230721,091400,2504812,963,963,963,963,0
|
|
20230721,091300,2504812,963,963,963,963,0
|
|
20230721,091200,2504812,963,959,963,959,210
|
|
20230721,091100,2303170,957,957,957,957,0
|
|
20230721,091000,2303170,957,957,957,957,190
|
|
20230721,090900,2121340,959,959,959,959,0
|
|
20230721,090800,2121340,959,959,959,959,1
|
|
20230721,090700,2120381,957,959,959,956,1083
|
|
20230721,090600,1084905,959,959,960,959,355
|
|
20230721,090500,744443,956,959,959,956,12
|
|
20230721,090400,732968,957,958,958,957,16
|
|
20230721,090300,717644,958,958,958,958,523
|
|
20230721,090200,216610,959,959,959,959,102
|
|
20230721,090100,118792,958,958,958,958,0
|
|
20230721,090000,118792,958,958,958,958,124
|