620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191700,253809576,822,822,822,822,5580
|
|
20230728,191600,253809576,822,822,822,822,0
|
|
20230728,191500,253809576,822,822,822,822,0
|
|
20230728,191400,253809576,822,822,822,822,0
|
|
20230728,191300,253809576,822,822,822,822,0
|
|
20230728,191200,253809576,822,822,822,822,0
|
|
20230728,191100,253809576,822,822,822,822,0
|
|
20230728,191000,253809576,822,822,822,822,0
|
|
20230728,190900,253809576,822,822,822,822,0
|
|
20230728,190800,253809576,822,822,822,822,0
|
|
20230728,190700,253809576,822,822,822,822,0
|
|
20230728,190600,253809576,822,822,822,822,0
|
|
20230728,190500,253809576,822,822,822,822,0
|
|
20230728,190400,253809576,822,822,822,822,0
|
|
20230728,190300,253809576,822,822,822,822,0
|
|
20230728,190200,253809576,822,822,822,822,0
|
|
20230728,190100,253809576,822,822,822,822,0
|
|
20230728,190000,253809576,822,822,822,822,0
|
|
20230728,185900,253809576,822,822,822,822,0
|
|
20230728,185800,253809576,822,822,822,822,0
|
|
20230728,185700,253809576,822,822,822,822,0
|
|
20230728,185600,253809576,822,822,822,822,0
|
|
20230728,185500,253809576,822,822,822,822,0
|
|
20230728,185400,253809576,822,822,822,822,0
|
|
20230728,185300,253809576,822,822,822,822,0
|
|
20230728,185200,253809576,822,822,822,822,0
|
|
20230728,185100,253809576,822,822,822,822,0
|
|
20230728,185000,253809576,822,822,822,822,0
|
|
20230728,184900,253809576,822,822,822,822,0
|
|
20230728,184800,253809576,822,822,822,822,0
|
|
20230728,184700,253809576,822,822,822,822,5580
|
|
20230728,184600,253809576,822,822,822,822,0
|
|
20230728,184500,253809576,822,822,822,822,0
|
|
20230728,184400,253809576,822,822,822,822,0
|
|
20230728,184300,253809576,822,822,822,822,0
|
|
20230728,184200,253809576,822,822,822,822,0
|
|
20230728,184100,253809576,822,822,822,822,0
|
|
20230728,184000,253809576,822,822,822,822,0
|
|
20230728,183900,253809576,822,822,822,822,0
|
|
20230728,183800,253809576,822,822,822,822,0
|
|
20230728,183700,253809576,822,822,822,822,0
|
|
20230728,183600,253809576,822,822,822,822,0
|
|
20230728,183500,253809576,822,822,822,822,0
|
|
20230728,183400,253809576,822,822,822,822,0
|
|
20230728,183300,253809576,822,822,822,822,0
|
|
20230728,183200,253809576,822,822,822,822,0
|
|
20230728,183100,253809576,822,822,822,822,0
|
|
20230728,183000,253809576,822,822,822,822,0
|
|
20230728,182900,253809576,822,822,822,822,0
|
|
20230728,182800,253809576,822,822,822,822,0
|
|
20230728,182700,253809576,822,822,822,822,0
|
|
20230728,182600,253809576,822,822,822,822,0
|
|
20230728,182500,253809576,822,822,822,822,0
|
|
20230728,182400,253809576,822,822,822,822,0
|
|
20230728,182300,253809576,822,822,822,822,0
|
|
20230728,182200,253809576,822,822,822,822,0
|
|
20230728,182100,253809576,822,822,822,822,0
|
|
20230728,182000,253809576,822,822,822,822,0
|
|
20230728,181900,253809576,822,822,822,822,0
|
|
20230728,181800,253809576,822,822,822,822,0
|
|
20230728,181700,253809576,822,822,822,822,5580
|
|
20230728,181600,253809576,822,822,822,822,0
|
|
20230728,181500,253809576,822,822,822,822,0
|
|
20230728,181400,253809576,822,822,822,822,0
|
|
20230728,181300,253809576,822,822,822,822,0
|
|
20230728,181200,253809576,822,822,822,822,0
|
|
20230728,181100,253809576,822,822,822,822,0
|
|
20230728,181000,253809576,822,822,822,822,0
|
|
20230728,180900,253809576,822,822,822,822,0
|
|
20230728,180800,253809576,822,822,822,822,0
|
|
20230728,180700,253809576,822,822,822,822,0
|
|
20230728,180600,253809576,822,822,822,822,0
|
|
20230728,180500,253809576,822,822,822,822,0
|
|
20230728,180400,253809576,822,822,822,822,0
|
|
20230728,180300,253809576,822,822,822,822,0
|
|
20230728,180200,253809576,822,822,822,822,0
|
|
20230728,180100,253809576,822,822,822,822,0
|
|
20230728,180000,253809576,822,822,822,822,0
|
|
20230728,175900,253809576,822,822,822,822,0
|
|
20230728,175800,253809576,822,822,822,822,0
|
|
20230728,175700,253809576,822,822,822,822,0
|
|
20230728,175600,253809576,822,822,822,822,0
|
|
20230728,175500,253809576,822,822,822,822,0
|
|
20230728,175400,253809576,822,822,822,822,0
|
|
20230728,175300,253809576,822,822,822,822,0
|
|
20230728,175200,253809576,822,822,822,822,0
|
|
20230728,175100,253809576,822,822,822,822,0
|
|
20230728,175000,253809576,822,822,822,822,0
|
|
20230728,174900,253809576,822,822,822,822,0
|
|
20230728,174800,253809576,822,822,822,822,0
|
|
20230728,174700,253809576,822,822,822,822,5580
|
|
20230728,174600,253809576,822,822,822,822,0
|
|
20230728,174500,253809576,822,822,822,822,0
|
|
20230728,174400,253809576,822,822,822,822,0
|
|
20230728,174300,253809576,822,822,822,822,0
|
|
20230728,174200,253809576,822,822,822,822,0
|
|
20230728,174100,253809576,822,822,822,822,0
|
|
20230728,174000,253809576,822,822,822,822,0
|
|
20230728,173900,253809576,822,822,822,822,0
|
|
20230728,173800,253809576,822,822,822,822,0
|
|
20230728,173700,253809576,822,822,822,822,0
|
|
20230728,173600,253809576,822,822,822,822,0
|
|
20230728,173500,253809576,822,822,822,822,0
|
|
20230728,173400,253809576,822,822,822,822,0
|
|
20230728,173300,253809576,822,822,822,822,0
|
|
20230728,173200,253809576,822,822,822,822,0
|
|
20230728,173100,253809576,822,822,822,822,0
|
|
20230728,173000,253809576,822,822,822,822,0
|
|
20230728,172900,253809576,822,822,822,822,0
|
|
20230728,172800,253809576,822,822,822,822,0
|
|
20230728,172700,253809576,822,822,822,822,0
|
|
20230728,172600,253809576,822,822,822,822,0
|
|
20230728,172500,253809576,822,822,822,822,0
|
|
20230728,172400,253809576,822,822,822,822,0
|
|
20230728,172300,253809576,822,822,822,822,0
|
|
20230728,172200,253809576,822,822,822,822,0
|
|
20230728,172100,253809576,822,822,822,822,0
|
|
20230728,172000,253809576,822,822,822,822,0
|
|
20230728,171900,253809576,822,822,822,822,0
|
|
20230728,171800,253809576,822,822,822,822,0
|
|
20230728,171700,253809576,822,822,822,822,5580
|
|
20230728,171600,253809576,822,822,822,822,0
|
|
20230728,171500,253809576,822,822,822,822,0
|
|
20230728,171400,253809576,822,822,822,822,0
|
|
20230728,171300,253809576,822,822,822,822,0
|
|
20230728,171200,253809576,822,822,822,822,0
|
|
20230728,171100,253809576,822,822,822,822,0
|
|
20230728,171000,253809576,822,822,822,822,0
|
|
20230728,170900,253809576,822,822,822,822,0
|
|
20230728,170800,253809576,822,822,822,822,0
|
|
20230728,170700,253809576,822,822,822,822,0
|
|
20230728,170600,253809576,822,822,822,822,0
|
|
20230728,170500,253809576,822,822,822,822,0
|
|
20230728,170400,253809576,822,822,822,822,0
|
|
20230728,170300,253809576,822,822,822,822,0
|
|
20230728,170200,253809576,822,822,822,822,0
|
|
20230728,170100,253809576,822,822,822,822,0
|
|
20230728,170000,253809576,822,822,822,822,0
|
|
20230728,165900,253809576,822,822,822,822,0
|
|
20230728,165800,253809576,822,822,822,822,0
|
|
20230728,165700,253809576,822,822,822,822,0
|
|
20230728,165600,253809576,822,822,822,822,0
|
|
20230728,165500,253809576,822,822,822,822,0
|
|
20230728,165400,253809576,822,822,822,822,0
|
|
20230728,165300,253809576,822,822,822,822,0
|
|
20230728,165200,253809576,822,822,822,822,0
|
|
20230728,165100,253809576,822,822,822,822,0
|
|
20230728,165000,253809576,822,822,822,822,0
|
|
20230728,164900,253809576,822,822,822,822,0
|
|
20230728,164800,253809576,822,822,822,822,0
|
|
20230728,164700,253809576,822,822,822,822,5580
|
|
20230728,164600,253809576,822,822,822,822,0
|
|
20230728,164500,253809576,822,822,822,822,0
|
|
20230728,164400,253809576,822,822,822,822,0
|
|
20230728,164300,253809576,822,822,822,822,0
|
|
20230728,164200,253809576,822,822,822,822,0
|
|
20230728,164100,253809576,822,822,822,822,0
|
|
20230728,164000,253809576,822,822,822,822,0
|
|
20230728,163900,253809576,822,822,822,822,0
|
|
20230728,163800,253809576,822,822,822,822,0
|
|
20230728,163700,253809576,822,822,822,822,0
|
|
20230728,163600,253809576,822,822,822,822,0
|
|
20230728,163500,253809576,822,822,822,822,0
|
|
20230728,163400,253809576,822,822,822,822,0
|
|
20230728,163300,253809576,822,822,822,822,0
|
|
20230728,163200,253809576,822,822,822,822,0
|
|
20230728,163100,253809576,822,822,822,822,0
|
|
20230728,163000,253809576,822,822,822,822,0
|
|
20230728,162900,253809576,822,822,822,822,0
|
|
20230728,162800,253809576,822,822,822,822,0
|
|
20230728,162700,253809576,822,822,822,822,0
|
|
20230728,162600,253809576,822,822,822,822,0
|
|
20230728,162500,253809576,822,822,822,822,0
|
|
20230728,162400,253809576,822,822,822,822,0
|
|
20230728,162300,253809576,822,822,822,822,0
|
|
20230728,162200,253809576,822,822,822,822,0
|
|
20230728,162100,253809576,822,822,822,822,0
|
|
20230728,162000,253809576,822,822,822,822,0
|
|
20230728,161900,253809576,822,822,822,822,0
|
|
20230728,161800,253809576,822,822,822,822,0
|
|
20230728,161700,253809576,822,822,822,822,5580
|
|
20230728,161600,253809576,822,822,822,822,0
|
|
20230728,161500,253809576,822,822,822,822,0
|
|
20230728,161400,253809576,822,822,822,822,0
|
|
20230728,161300,253809576,822,822,822,822,0
|
|
20230728,161200,253809576,822,822,822,822,0
|
|
20230728,161100,253809576,822,822,822,822,0
|
|
20230728,161000,253809576,822,822,822,822,0
|
|
20230728,160900,253809576,822,822,822,822,0
|
|
20230728,160800,253809576,822,822,822,822,0
|
|
20230728,160700,253809576,822,822,822,822,0
|
|
20230728,160600,253809576,822,822,822,822,0
|
|
20230728,160500,253809576,822,822,822,822,0
|
|
20230728,160400,253809576,822,822,822,822,0
|
|
20230728,160300,253809576,822,822,822,822,0
|
|
20230728,160200,253809576,822,822,822,822,0
|
|
20230728,160100,253809576,822,822,822,822,0
|
|
20230728,160000,253809576,822,822,822,822,0
|
|
20230728,155900,253809576,822,822,822,822,0
|
|
20230728,155800,253809576,822,822,822,822,0
|
|
20230728,155700,253809576,822,822,822,822,0
|
|
20230728,155600,253809576,822,822,822,822,0
|
|
20230728,155500,253809576,822,822,822,822,0
|
|
20230728,155400,253809576,822,822,822,822,0
|
|
20230728,155300,253809576,822,822,822,822,0
|
|
20230728,155200,253809576,822,822,822,822,0
|
|
20230728,155100,253809576,822,822,822,822,0
|
|
20230728,155000,253809576,822,822,822,822,0
|
|
20230728,154900,253809576,822,822,822,822,0
|
|
20230728,154800,253809576,822,822,822,822,0
|
|
20230728,154700,253809576,822,822,822,822,5580
|
|
20230728,154600,253809576,822,822,822,822,0
|
|
20230728,154500,253809576,822,822,822,822,0
|
|
20230728,154400,253809576,822,822,822,822,0
|
|
20230728,154300,253809576,822,822,822,822,0
|
|
20230728,154200,253809576,822,822,822,822,0
|
|
20230728,154100,253809576,822,822,822,822,0
|
|
20230728,154000,253809576,822,822,822,822,0
|
|
20230728,153900,253809576,822,822,822,822,0
|
|
20230728,153800,253809576,822,822,822,822,0
|
|
20230728,153700,253809576,822,822,822,822,0
|
|
20230728,153600,253809576,822,822,822,822,0
|
|
20230728,153500,253809576,822,822,822,822,0
|
|
20230728,153400,253809576,822,822,822,822,0
|
|
20230728,153300,253809576,822,822,822,822,0
|
|
20230728,153200,253809576,822,822,822,822,0
|
|
20230728,153100,253809576,822,822,822,822,0
|
|
20230728,153000,253809576,822,822,822,822,5580
|
|
20230728,152900,249222816,836,836,836,836,0
|
|
20230728,152800,249222816,836,836,836,836,0
|
|
20230728,152700,249222816,836,836,836,836,0
|
|
20230728,152600,249222816,836,836,836,836,0
|
|
20230728,152500,249222816,836,836,836,836,0
|
|
20230728,152400,249222816,836,836,836,836,0
|
|
20230728,152300,249222816,836,836,836,836,0
|
|
20230728,152200,249222816,836,836,836,836,0
|
|
20230728,152100,249222816,836,836,836,836,0
|
|
20230728,152000,249222816,836,836,836,836,0
|
|
20230728,151900,249222816,836,835,836,835,773
|
|
20230728,151800,248576699,836,836,836,836,0
|
|
20230728,151700,248576699,836,835,836,835,3752
|
|
20230728,151600,245440032,835,835,835,835,143
|
|
20230728,151500,245320627,829,829,829,829,0
|
|
20230728,151400,245320627,829,829,829,829,0
|
|
20230728,151300,245320627,829,827,829,827,3892
|
|
20230728,151200,242094554,827,827,827,827,273
|
|
20230728,151100,241868783,820,822,827,820,97
|
|
20230728,151000,241789101,822,822,822,822,281
|
|
20230728,150900,241558119,822,823,823,819,1693
|
|
20230728,150800,240164902,829,817,829,817,1445
|
|
20230728,150700,238982018,817,812,817,811,4832
|
|
20230728,150600,235039357,811,813,815,810,708
|
|
20230728,150500,234464804,812,810,812,810,3534
|
|
20230728,150400,231602067,810,811,811,809,5432
|
|
20230728,150300,227202549,812,811,812,811,81
|
|
20230728,150200,227136849,810,812,812,810,268
|
|
20230728,150100,226919306,811,814,814,811,1697
|
|
20230728,150000,225539632,815,815,815,815,700
|
|
20230728,145900,224969132,812,815,815,812,795
|
|
20230728,145800,224322644,810,815,815,810,1353
|
|
20230728,145700,223225459,815,812,817,810,1189
|
|
20230728,145600,222260449,811,813,813,811,750
|
|
20230728,145500,221651385,812,817,817,812,603
|
|
20230728,145400,221161154,812,817,817,812,561
|
|
20230728,145300,220703843,817,817,817,812,461
|
|
20230728,145200,220329456,810,812,812,810,450
|
|
20230728,145100,219964323,812,812,812,812,0
|
|
20230728,145000,219964323,812,814,814,812,300
|
|
20230728,144900,219720608,813,816,817,813,137
|
|
20230728,144800,219608830,815,815,815,815,735
|
|
20230728,144700,219009805,815,810,815,810,2105
|
|
20230728,144600,217301901,808,814,814,808,10070
|
|
20230728,144500,209145730,817,814,817,813,51
|
|
20230728,144400,209104237,812,819,819,812,10000
|
|
20230728,144300,200980517,820,836,836,820,20155
|
|
20230728,144200,184391345,836,835,837,823,10544
|
|
20230728,144100,175675869,833,833,833,833,3
|
|
20230728,144000,175673370,832,840,840,832,2010
|
|
20230728,143900,174000412,839,840,840,839,79
|
|
20230728,143800,173934103,831,836,836,831,1600
|
|
20230728,143700,172602174,841,839,841,836,547
|
|
20230728,143600,172144621,841,840,841,840,28
|
|
20230728,143500,172121098,832,840,840,832,710
|
|
20230728,143400,171529540,840,840,840,840,9
|
|
20230728,143300,171521980,840,837,840,837,258
|
|
20230728,143200,171305955,840,840,840,840,0
|
|
20230728,143100,171305955,840,840,840,840,0
|
|
20230728,143000,171305955,840,841,841,840,394
|
|
20230728,142900,170974951,838,837,838,837,125
|
|
20230728,142800,170870206,834,838,838,834,475
|
|
20230728,142700,170473788,833,832,838,831,741
|
|
20230728,142600,169856920,831,832,832,831,350
|
|
20230728,142500,169565731,831,834,838,831,752
|
|
20230728,142400,168939530,838,835,838,833,161
|
|
20230728,142300,168805232,834,839,840,834,92
|
|
20230728,142200,168728493,834,835,840,834,168
|
|
20230728,142100,168588196,834,835,835,834,30
|
|
20230728,142000,168563155,834,835,835,834,37
|
|
20230728,141900,168532277,834,835,835,834,3
|
|
20230728,141800,168529773,835,841,841,835,757
|
|
20230728,141700,167895163,841,842,842,841,150
|
|
20230728,141600,167768993,842,842,842,842,0
|
|
20230728,141500,167768993,842,842,842,842,1
|
|
20230728,141400,167768151,843,843,843,843,97
|
|
20230728,141300,167686380,844,847,847,844,5564
|
|
20230728,141200,162990267,848,848,848,848,0
|
|
20230728,141100,162990267,848,848,848,848,20
|
|
20230728,141000,162973307,849,849,849,849,0
|
|
20230728,140900,162973307,849,849,849,849,7
|
|
20230728,140800,162967364,849,849,849,849,0
|
|
20230728,140700,162967364,849,849,849,849,1
|
|
20230728,140600,162966515,850,850,850,850,0
|
|
20230728,140500,162966515,850,849,850,849,20
|
|
20230728,140400,162949533,849,849,849,849,0
|
|
20230728,140300,162949533,849,849,849,849,0
|
|
20230728,140200,162949533,849,849,849,849,0
|
|
20230728,140100,162949533,849,849,849,849,0
|
|
20230728,140000,162949533,849,849,849,849,2
|
|
20230728,135900,162947835,850,850,850,850,0
|
|
20230728,135800,162947835,850,850,850,850,0
|
|
20230728,135700,162947835,850,848,850,848,88
|
|
20230728,135600,162873174,848,848,848,848,0
|
|
20230728,135500,162873174,848,848,848,848,0
|
|
20230728,135400,162873174,848,848,848,848,0
|
|
20230728,135300,162873174,848,848,848,848,0
|
|
20230728,135200,162873174,848,848,848,848,21
|
|
20230728,135100,162855366,847,847,847,847,0
|
|
20230728,135000,162855366,847,847,847,847,0
|
|
20230728,134900,162855366,847,847,847,847,0
|
|
20230728,134800,162855366,847,847,847,847,0
|
|
20230728,134700,162855366,847,847,847,847,0
|
|
20230728,134600,162855366,847,847,847,847,0
|
|
20230728,134500,162855366,847,847,847,847,0
|
|
20230728,134400,162855366,847,847,847,847,0
|
|
20230728,134300,162855366,847,847,847,847,0
|
|
20230728,134200,162855366,847,847,847,847,0
|
|
20230728,134100,162855366,847,847,847,847,179
|
|
20230728,134000,162703753,847,847,847,847,2023
|
|
20230728,133900,160990272,850,850,850,850,0
|
|
20230728,133800,160990272,850,850,850,850,0
|
|
20230728,133700,160990272,850,850,850,850,0
|
|
20230728,133600,160990272,850,850,850,850,0
|
|
20230728,133500,160990272,850,850,850,850,0
|
|
20230728,133400,160990272,850,850,850,850,0
|
|
20230728,133300,160990272,850,850,850,850,5
|
|
20230728,133200,160986022,843,843,843,843,0
|
|
20230728,133100,160986022,843,843,843,843,0
|
|
20230728,133000,160986022,843,843,843,843,0
|
|
20230728,132900,160986022,843,843,843,843,0
|
|
20230728,132800,160986022,843,843,843,843,0
|
|
20230728,132700,160986022,843,847,847,843,500
|
|
20230728,132600,160564398,850,850,850,850,0
|
|
20230728,132500,160564398,850,850,850,850,235
|
|
20230728,132400,160364648,850,848,850,848,48
|
|
20230728,132300,160323929,848,842,848,841,839
|
|
20230728,132200,159617092,840,849,849,840,600
|
|
20230728,132100,159112093,850,850,850,850,0
|
|
20230728,132000,159112093,850,849,850,849,60
|
|
20230728,131900,159061147,840,841,841,840,455
|
|
20230728,131800,158678885,850,846,850,837,301
|
|
20230728,131700,158426159,850,850,850,850,0
|
|
20230728,131600,158426159,850,850,850,850,0
|
|
20230728,131500,158426159,850,845,850,845,17
|
|
20230728,131400,158411745,839,839,839,839,0
|
|
20230728,131300,158411745,839,839,839,839,0
|
|
20230728,131200,158411745,839,839,839,839,2
|
|
20230728,131100,158410067,840,841,841,840,1283
|
|
20230728,131000,157332268,841,841,841,841,351
|
|
20230728,130900,157037077,841,841,841,841,355
|
|
20230728,130800,156738522,841,841,841,841,0
|
|
20230728,130700,156738522,841,842,843,841,873
|
|
20230728,130600,156003766,843,843,843,843,17
|
|
20230728,130500,155989435,843,843,843,843,1138
|
|
20230728,130400,155030101,842,842,842,842,45
|
|
20230728,130300,154992211,843,843,843,842,78
|
|
20230728,130200,154926464,846,846,846,846,1
|
|
20230728,130100,154925618,841,846,846,841,154
|
|
20230728,130000,154795938,846,846,846,846,3
|
|
20230728,125900,154793400,846,845,846,845,97
|
|
20230728,125800,154711390,847,847,847,847,0
|
|
20230728,125700,154711390,847,847,847,847,0
|
|
20230728,125600,154711390,847,847,847,847,0
|
|
20230728,125500,154711390,847,843,847,837,450
|
|
20230728,125400,154333924,850,850,850,850,781
|
|
20230728,125300,153670074,850,850,850,850,159
|
|
20230728,125200,153534924,850,849,850,848,3562
|
|
20230728,125100,150508380,850,848,850,848,700
|
|
20230728,125000,149913446,836,843,843,836,2330
|
|
20230728,124900,147956373,843,845,845,843,53
|
|
20230728,124800,147911617,846,846,846,846,2
|
|
20230728,124700,147909925,846,847,847,846,1708
|
|
20230728,124600,146464893,847,846,847,846,42
|
|
20230728,124500,146429360,846,846,846,846,43
|
|
20230728,124400,146392982,846,847,847,846,1090
|
|
20230728,124300,145470624,848,848,848,848,94
|
|
20230728,124200,145390912,848,849,849,848,62
|
|
20230728,124100,145338278,849,849,849,849,1
|
|
20230728,124000,145337429,850,850,850,850,50
|
|
20230728,123900,145294929,850,850,850,850,45
|
|
20230728,123800,145256679,850,850,850,850,0
|
|
20230728,123700,145256679,850,850,850,850,0
|
|
20230728,123600,145256679,850,850,850,850,1
|
|
20230728,123500,145255829,850,850,850,850,0
|
|
20230728,123400,145255829,850,849,850,849,99
|
|
20230728,123300,145171758,849,849,849,849,51
|
|
20230728,123200,145128459,850,846,850,846,114
|
|
20230728,123100,145031791,846,852,852,846,5281
|
|
20230728,123000,140557338,852,852,852,852,150
|
|
20230728,122900,140429538,852,852,852,852,3377
|
|
20230728,122800,137552334,852,852,852,852,500
|
|
20230728,122700,137126334,852,852,852,852,500
|
|
20230728,122600,136700334,851,851,851,851,2
|
|
20230728,122500,136698632,852,852,852,852,0
|
|
20230728,122400,136698632,852,852,852,852,43
|
|
20230728,122300,136661996,853,853,853,853,0
|
|
20230728,122200,136661996,853,855,855,853,2000
|
|
20230728,122100,134955591,853,859,859,853,690
|
|
20230728,122000,134364115,860,862,862,860,105
|
|
20230728,121900,134273659,863,863,863,863,0
|
|
20230728,121800,134273659,863,863,863,863,0
|
|
20230728,121700,134273659,863,863,863,863,25
|
|
20230728,121600,134252084,863,863,863,863,0
|
|
20230728,121500,134252084,863,863,863,863,16
|
|
20230728,121400,134238276,863,863,863,863,9
|
|
20230728,121300,134230509,864,864,864,864,0
|
|
20230728,121200,134230509,864,864,864,864,0
|
|
20230728,121100,134230509,864,864,864,864,0
|
|
20230728,121000,134230509,864,864,864,864,0
|
|
20230728,120900,134230509,864,864,864,864,12
|
|
20230728,120800,134220141,865,865,865,865,0
|
|
20230728,120700,134220141,865,865,865,865,0
|
|
20230728,120600,134220141,865,865,865,865,0
|
|
20230728,120500,134220141,865,865,865,865,0
|
|
20230728,120400,134220141,865,865,865,865,126
|
|
20230728,120300,134111151,867,867,867,867,1
|
|
20230728,120200,134110284,865,867,867,865,249
|
|
20230728,120100,133894866,868,868,868,868,10
|
|
20230728,120000,133886186,868,869,869,868,3353
|
|
20230728,115900,130975685,869,869,869,869,0
|
|
20230728,115800,130975685,869,869,869,869,3
|
|
20230728,115700,130973078,869,869,869,869,0
|
|
20230728,115600,130973078,869,869,869,869,81
|
|
20230728,115500,130902689,865,865,865,865,0
|
|
20230728,115400,130902689,865,865,865,865,0
|
|
20230728,115300,130902689,865,865,865,865,0
|
|
20230728,115200,130902689,865,865,865,865,0
|
|
20230728,115100,130902689,865,865,865,865,0
|
|
20230728,115000,130902689,865,865,865,865,0
|
|
20230728,114900,130902689,865,865,865,865,17
|
|
20230728,114800,130887984,870,870,870,870,24
|
|
20230728,114700,130867104,870,870,870,870,8
|
|
20230728,114600,130860144,870,870,870,870,0
|
|
20230728,114500,130860144,870,870,870,870,0
|
|
20230728,114400,130860144,870,870,870,870,1
|
|
20230728,114300,130859274,869,869,869,869,689
|
|
20230728,114200,130260533,869,867,869,867,79
|
|
20230728,114100,130191955,869,869,869,869,0
|
|
20230728,114000,130191955,869,869,869,869,0
|
|
20230728,113900,130191955,869,863,869,863,100
|
|
20230728,113800,130105217,869,863,869,863,1004
|
|
20230728,113700,129238751,862,862,862,862,0
|
|
20230728,113600,129238751,862,862,862,862,0
|
|
20230728,113500,129238751,862,862,862,862,0
|
|
20230728,113400,129238751,862,862,862,862,22
|
|
20230728,113300,129219787,869,869,869,869,0
|
|
20230728,113200,129219787,869,869,869,869,0
|
|
20230728,113100,129219787,869,869,869,869,0
|
|
20230728,113000,129219787,869,869,869,869,9
|
|
20230728,112900,129211966,872,872,872,872,0
|
|
20230728,112800,129211966,872,872,872,872,0
|
|
20230728,112700,129211966,872,872,872,872,5
|
|
20230728,112600,129207606,872,872,872,872,500
|
|
20230728,112500,128771606,872,872,872,872,0
|
|
20230728,112400,128771606,872,872,872,872,0
|
|
20230728,112300,128771606,872,872,872,872,1
|
|
20230728,112200,128770734,858,860,860,858,1059
|
|
20230728,112100,127861994,860,878,878,860,548
|
|
20230728,112000,127390072,862,884,884,862,2
|
|
20230728,111900,127388326,863,864,885,863,1004
|
|
20230728,111800,126517011,864,864,864,864,150
|
|
20230728,111700,126387411,865,865,865,865,0
|
|
20230728,111600,126387411,865,865,865,865,100
|
|
20230728,111500,126300911,865,865,865,865,1481
|
|
20230728,111400,125019846,875,871,888,865,14271
|
|
20230728,111300,112515216,872,867,872,865,3531
|
|
20230728,111200,109454860,866,860,866,860,3519
|
|
20230728,111100,106420941,858,858,859,858,1915
|
|
20230728,111000,104776869,858,858,858,858,975
|
|
20230728,110900,103940319,858,858,858,858,25
|
|
20230728,110800,103918869,858,864,864,858,3343
|
|
20230728,110700,101040630,861,865,865,861,541
|
|
20230728,110600,100572689,866,865,866,863,2260
|
|
20230728,110500,98618019,865,862,865,862,1167
|
|
20230728,110400,97608870,865,860,865,860,1002
|
|
20230728,110300,96742243,865,863,865,863,175
|
|
20230728,110200,96590932,862,862,862,862,25
|
|
20230728,110100,96569382,862,862,862,862,50
|
|
20230728,110000,96526282,862,862,862,862,3
|
|
20230728,105900,96523696,860,860,860,860,8
|
|
20230728,105800,96516816,860,860,860,860,220
|
|
20230728,105700,96327616,865,856,865,856,386
|
|
20230728,105600,95995973,860,860,860,860,0
|
|
20230728,105500,95995973,860,860,860,860,0
|
|
20230728,105400,95995973,860,860,860,860,0
|
|
20230728,105300,95995973,860,860,860,860,0
|
|
20230728,105200,95995973,860,860,860,860,18
|
|
20230728,105100,95980493,865,857,865,856,627
|
|
20230728,105000,95441542,860,859,860,858,224
|
|
20230728,104900,95249056,859,848,859,848,1023
|
|
20230728,104800,94380011,848,848,848,848,26
|
|
20230728,104700,94357963,848,848,848,848,0
|
|
20230728,104600,94357963,848,846,848,846,292
|
|
20230728,104500,94110797,846,846,846,846,0
|
|
20230728,104400,94110797,846,846,846,846,835
|
|
20230728,104300,93404387,848,848,848,848,5
|
|
20230728,104200,93400147,847,847,847,847,128
|
|
20230728,104100,93291731,846,846,846,846,0
|
|
20230728,104000,93291731,846,846,846,846,0
|
|
20230728,103900,93291731,846,847,847,846,104
|
|
20230728,103800,93203647,847,847,847,847,0
|
|
20230728,103700,93203647,847,848,848,847,16
|
|
20230728,103600,93190085,847,847,848,847,3294
|
|
20230728,103500,90399995,847,847,847,847,0
|
|
20230728,103400,90399995,847,846,847,846,5937
|
|
20230728,103300,85377283,846,846,846,846,0
|
|
20230728,103200,85377283,846,848,848,846,2123
|
|
20230728,103100,83577037,847,847,848,847,1771
|
|
20230728,103000,82076929,856,855,856,855,263
|
|
20230728,102900,81852024,856,847,856,847,991
|
|
20230728,102800,81012467,847,860,860,847,5759
|
|
20230728,102700,76127481,864,864,864,864,283
|
|
20230728,102600,75882969,864,864,864,864,0
|
|
20230728,102500,75882969,864,864,864,864,165
|
|
20230728,102400,75740409,864,864,864,864,0
|
|
20230728,102300,75740409,864,864,864,864,21
|
|
20230728,102200,75722265,864,864,864,864,12
|
|
20230728,102100,75711897,864,865,865,864,47
|
|
20230728,102000,75671272,865,875,875,865,576
|
|
20230728,101900,75169522,875,873,876,865,5896
|
|
20230728,101800,70006122,876,879,879,865,1612
|
|
20230728,101700,68597086,879,856,885,856,1218
|
|
20230728,101600,67531923,858,843,858,843,1717
|
|
20230728,101500,66068843,843,842,843,842,43
|
|
20230728,101400,66032628,843,838,843,838,97
|
|
20230728,101300,65951317,837,838,839,837,168
|
|
20230728,101200,65810582,844,838,844,838,194
|
|
20230728,101100,65647272,830,833,835,830,967
|
|
20230728,101000,64840825,833,835,835,833,269
|
|
20230728,100900,64616246,838,838,838,838,0
|
|
20230728,100800,64616246,838,839,839,838,17
|
|
20230728,100700,64601999,839,839,839,839,5
|
|
20230728,100600,64597804,844,830,844,830,623
|
|
20230728,100500,64079977,829,827,829,827,1499
|
|
20230728,100400,62837604,827,824,827,824,1957
|
|
20230728,100300,61221377,824,824,824,824,624
|
|
20230728,100200,60707201,824,816,824,816,10039
|
|
20230728,100100,52483560,816,816,816,816,2
|
|
20230728,100000,52481928,810,810,810,810,0
|
|
20230728,095900,52481928,810,810,810,810,10
|
|
20230728,095800,52473828,816,816,816,816,3
|
|
20230728,095700,52471380,808,804,808,804,5137
|
|
20230728,095600,48320886,807,807,807,807,1921
|
|
20230728,095500,46770639,800,800,800,800,0
|
|
20230728,095400,46770639,800,800,800,800,0
|
|
20230728,095300,46770639,800,800,800,800,0
|
|
20230728,095200,46770639,800,807,807,800,1278
|
|
20230728,095100,45747754,807,807,807,807,103
|
|
20230728,095000,45664633,807,804,807,804,17
|
|
20230728,094900,45650944,804,803,805,803,111
|
|
20230728,094800,45561689,803,803,803,803,96
|
|
20230728,094700,45484601,805,805,805,805,0
|
|
20230728,094600,45484601,805,804,805,804,500
|
|
20230728,094500,45082473,804,800,804,800,947
|
|
20230728,094400,44324869,801,801,801,801,3
|
|
20230728,094300,44322466,804,804,804,804,50
|
|
20230728,094200,44282266,804,804,804,804,0
|
|
20230728,094100,44282266,804,804,804,804,0
|
|
20230728,094000,44282266,804,804,804,804,95
|
|
20230728,093900,44205886,801,801,801,801,0
|
|
20230728,093800,44205886,801,801,801,801,0
|
|
20230728,093700,44205886,801,801,801,801,4
|
|
20230728,093600,44202682,801,801,801,801,1
|
|
20230728,093500,44201881,801,801,801,801,1
|
|
20230728,093400,44201080,800,799,800,799,51
|
|
20230728,093300,44160281,800,801,801,800,387
|
|
20230728,093200,43850596,804,804,804,804,370
|
|
20230728,093100,43553116,804,804,804,798,807
|
|
20230728,093000,42907969,807,810,817,800,20143
|
|
20230728,092900,26784224,808,808,808,808,0
|
|
20230728,092800,26784224,808,808,808,808,0
|
|
20230728,092700,26784224,808,808,808,808,0
|
|
20230728,092600,26784224,808,808,808,808,0
|
|
20230728,092500,26784224,808,808,808,808,0
|
|
20230728,092400,26784224,808,808,808,808,181
|
|
20230728,092300,26637976,810,810,810,810,119
|
|
20230728,092200,26541586,810,810,810,810,21
|
|
20230728,092100,26524576,810,810,810,810,10
|
|
20230728,092000,26516476,810,810,810,810,0
|
|
20230728,091900,26516476,810,810,810,810,0
|
|
20230728,091800,26516476,810,810,810,810,10
|
|
20230728,091700,26508376,810,810,810,810,10
|
|
20230728,091600,26500276,810,824,824,810,30075
|
|
20230728,091500,2134352,824,825,825,823,91
|
|
20230728,091400,2059417,825,825,825,825,35
|
|
20230728,091300,2030542,825,826,826,825,1632
|
|
20230728,091200,683510,827,827,827,827,0
|
|
20230728,091100,683510,827,827,827,827,20
|
|
20230728,091000,666970,827,823,827,823,120
|
|
20230728,090900,567990,827,827,827,827,300
|
|
20230728,090800,319890,827,812,827,811,165
|
|
20230728,090700,185505,812,806,812,806,4
|
|
20230728,090600,182275,806,807,807,806,78
|
|
20230728,090500,119406,809,809,809,809,0
|
|
20230728,090400,119406,809,809,809,809,21
|
|
20230728,090300,102417,809,809,809,809,9
|
|
20230728,090200,95136,810,810,810,810,5
|
|
20230728,090100,91086,810,810,810,809,9
|
|
20230728,090000,83798,799,817,817,799,104
|