617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191400,216407305,399,399,399,399,3279
|
|
20230728,191300,216407305,399,399,399,399,0
|
|
20230728,191200,216407305,399,399,399,399,0
|
|
20230728,191100,216407305,399,399,399,399,0
|
|
20230728,191000,216407305,399,399,399,399,0
|
|
20230728,190900,216407305,399,399,399,399,0
|
|
20230728,190800,216407305,399,399,399,399,0
|
|
20230728,190700,216407305,399,399,399,399,0
|
|
20230728,190600,216407305,399,399,399,399,0
|
|
20230728,190500,216407305,399,399,399,399,0
|
|
20230728,190400,216407305,399,399,399,399,0
|
|
20230728,190300,216407305,399,399,399,399,0
|
|
20230728,190200,216407305,399,399,399,399,0
|
|
20230728,190100,216407305,399,399,399,399,0
|
|
20230728,190000,216407305,399,399,399,399,0
|
|
20230728,185900,216407305,399,399,399,399,0
|
|
20230728,185800,216407305,399,399,399,399,0
|
|
20230728,185700,216407305,399,399,399,399,0
|
|
20230728,185600,216407305,399,399,399,399,0
|
|
20230728,185500,216407305,399,399,399,399,0
|
|
20230728,185400,216407305,399,399,399,399,0
|
|
20230728,185300,216407305,399,399,399,399,0
|
|
20230728,185200,216407305,399,399,399,399,0
|
|
20230728,185100,216407305,399,399,399,399,0
|
|
20230728,185000,216407305,399,399,399,399,0
|
|
20230728,184900,216407305,399,399,399,399,0
|
|
20230728,184800,216407305,399,399,399,399,0
|
|
20230728,184700,216407305,399,399,399,399,0
|
|
20230728,184600,216407305,399,399,399,399,0
|
|
20230728,184500,216407305,399,399,399,399,0
|
|
20230728,184400,216407305,399,399,399,399,3279
|
|
20230728,184300,216407305,399,399,399,399,0
|
|
20230728,184200,216407305,399,399,399,399,0
|
|
20230728,184100,216407305,399,399,399,399,0
|
|
20230728,184000,216407305,399,399,399,399,0
|
|
20230728,183900,216407305,399,399,399,399,0
|
|
20230728,183800,216407305,399,399,399,399,0
|
|
20230728,183700,216407305,399,399,399,399,0
|
|
20230728,183600,216407305,399,399,399,399,0
|
|
20230728,183500,216407305,399,399,399,399,0
|
|
20230728,183400,216407305,399,399,399,399,0
|
|
20230728,183300,216407305,399,399,399,399,0
|
|
20230728,183200,216407305,399,399,399,399,0
|
|
20230728,183100,216407305,399,399,399,399,0
|
|
20230728,183000,216407305,399,399,399,399,0
|
|
20230728,182900,216407305,399,399,399,399,0
|
|
20230728,182800,216407305,399,399,399,399,0
|
|
20230728,182700,216407305,399,399,399,399,0
|
|
20230728,182600,216407305,399,399,399,399,0
|
|
20230728,182500,216407305,399,399,399,399,0
|
|
20230728,182400,216407305,399,399,399,399,0
|
|
20230728,182300,216407305,399,399,399,399,0
|
|
20230728,182200,216407305,399,399,399,399,0
|
|
20230728,182100,216407305,399,399,399,399,0
|
|
20230728,182000,216407305,399,399,399,399,0
|
|
20230728,181900,216407305,399,399,399,399,0
|
|
20230728,181800,216407305,399,399,399,399,0
|
|
20230728,181700,216407305,399,399,399,399,0
|
|
20230728,181600,216407305,399,399,399,399,0
|
|
20230728,181500,216407305,399,399,399,399,0
|
|
20230728,181400,216407305,399,399,399,399,3279
|
|
20230728,181300,216407305,399,399,399,399,0
|
|
20230728,181200,216407305,399,399,399,399,0
|
|
20230728,181100,216407305,399,399,399,399,0
|
|
20230728,181000,216407305,399,399,399,399,0
|
|
20230728,180900,216407305,399,399,399,399,0
|
|
20230728,180800,216407305,399,399,399,399,0
|
|
20230728,180700,216407305,399,399,399,399,0
|
|
20230728,180600,216407305,399,399,399,399,0
|
|
20230728,180500,216407305,399,399,399,399,0
|
|
20230728,180400,216407305,399,399,399,399,0
|
|
20230728,180300,216407305,399,399,399,399,0
|
|
20230728,180200,216407305,399,399,399,399,0
|
|
20230728,180100,216407305,399,399,399,399,0
|
|
20230728,180000,216407305,399,399,399,399,0
|
|
20230728,175900,216407305,399,399,399,399,0
|
|
20230728,175800,216407305,399,399,399,399,0
|
|
20230728,175700,216407305,399,399,399,399,0
|
|
20230728,175600,216407305,399,399,399,399,0
|
|
20230728,175500,216407305,399,399,399,399,0
|
|
20230728,175400,216407305,399,399,399,399,0
|
|
20230728,175300,216407305,399,399,399,399,0
|
|
20230728,175200,216407305,399,399,399,399,0
|
|
20230728,175100,216407305,399,399,399,399,0
|
|
20230728,175000,216407305,399,399,399,399,0
|
|
20230728,174900,216407305,399,399,399,399,0
|
|
20230728,174800,216407305,399,399,399,399,0
|
|
20230728,174700,216407305,399,399,399,399,0
|
|
20230728,174600,216407305,399,399,399,399,0
|
|
20230728,174500,216407305,399,399,399,399,0
|
|
20230728,174400,216407305,399,399,399,399,3279
|
|
20230728,174300,216407305,399,399,399,399,0
|
|
20230728,174200,216407305,399,399,399,399,0
|
|
20230728,174100,216407305,399,399,399,399,0
|
|
20230728,174000,216407305,399,399,399,399,0
|
|
20230728,173900,216407305,399,399,399,399,0
|
|
20230728,173800,216407305,399,399,399,399,0
|
|
20230728,173700,216407305,399,399,399,399,0
|
|
20230728,173600,216407305,399,399,399,399,0
|
|
20230728,173500,216407305,399,399,399,399,0
|
|
20230728,173400,216407305,399,399,399,399,0
|
|
20230728,173300,216407305,399,399,399,399,0
|
|
20230728,173200,216407305,399,399,399,399,0
|
|
20230728,173100,216407305,399,399,399,399,0
|
|
20230728,173000,216407305,399,399,399,399,0
|
|
20230728,172900,216407305,399,399,399,399,0
|
|
20230728,172800,216407305,399,399,399,399,0
|
|
20230728,172700,216407305,399,399,399,399,0
|
|
20230728,172600,216407305,399,399,399,399,0
|
|
20230728,172500,216407305,399,399,399,399,0
|
|
20230728,172400,216407305,399,399,399,399,0
|
|
20230728,172300,216407305,399,399,399,399,0
|
|
20230728,172200,216407305,399,399,399,399,0
|
|
20230728,172100,216407305,399,399,399,399,0
|
|
20230728,172000,216407305,399,399,399,399,0
|
|
20230728,171900,216407305,399,399,399,399,0
|
|
20230728,171800,216407305,399,399,399,399,0
|
|
20230728,171700,216407305,399,399,399,399,0
|
|
20230728,171600,216407305,399,399,399,399,0
|
|
20230728,171500,216407305,399,399,399,399,0
|
|
20230728,171400,216407305,399,399,399,399,3279
|
|
20230728,171300,216407305,399,399,399,399,0
|
|
20230728,171200,216407305,399,399,399,399,0
|
|
20230728,171100,216407305,399,399,399,399,0
|
|
20230728,171000,216407305,399,399,399,399,0
|
|
20230728,170900,216407305,399,399,399,399,0
|
|
20230728,170800,216407305,399,399,399,399,0
|
|
20230728,170700,216407305,399,399,399,399,0
|
|
20230728,170600,216407305,399,399,399,399,0
|
|
20230728,170500,216407305,399,399,399,399,0
|
|
20230728,170400,216407305,399,399,399,399,0
|
|
20230728,170300,216407305,399,399,399,399,0
|
|
20230728,170200,216407305,399,399,399,399,0
|
|
20230728,170100,216407305,399,399,399,399,0
|
|
20230728,170000,216407305,399,399,399,399,0
|
|
20230728,165900,216407305,399,399,399,399,0
|
|
20230728,165800,216407305,399,399,399,399,0
|
|
20230728,165700,216407305,399,399,399,399,0
|
|
20230728,165600,216407305,399,399,399,399,0
|
|
20230728,165500,216407305,399,399,399,399,0
|
|
20230728,165400,216407305,399,399,399,399,0
|
|
20230728,165300,216407305,399,399,399,399,0
|
|
20230728,165200,216407305,399,399,399,399,0
|
|
20230728,165100,216407305,399,399,399,399,0
|
|
20230728,165000,216407305,399,399,399,399,0
|
|
20230728,164900,216407305,399,399,399,399,0
|
|
20230728,164800,216407305,399,399,399,399,0
|
|
20230728,164700,216407305,399,399,399,399,0
|
|
20230728,164600,216407305,399,399,399,399,0
|
|
20230728,164500,216407305,399,399,399,399,0
|
|
20230728,164400,216407305,399,399,399,399,3279
|
|
20230728,164300,216407305,399,399,399,399,0
|
|
20230728,164200,216407305,399,399,399,399,0
|
|
20230728,164100,216407305,399,399,399,399,0
|
|
20230728,164000,216407305,399,399,399,399,0
|
|
20230728,163900,216407305,399,399,399,399,0
|
|
20230728,163800,216407305,399,399,399,399,0
|
|
20230728,163700,216407305,399,399,399,399,0
|
|
20230728,163600,216407305,399,399,399,399,0
|
|
20230728,163500,216407305,399,399,399,399,0
|
|
20230728,163400,216407305,399,399,399,399,0
|
|
20230728,163300,216407305,399,399,399,399,0
|
|
20230728,163200,216407305,399,399,399,399,0
|
|
20230728,163100,216407305,399,399,399,399,0
|
|
20230728,163000,216407305,399,399,399,399,0
|
|
20230728,162900,216407305,399,399,399,399,0
|
|
20230728,162800,216407305,399,399,399,399,0
|
|
20230728,162700,216407305,399,399,399,399,0
|
|
20230728,162600,216407305,399,399,399,399,0
|
|
20230728,162500,216407305,399,399,399,399,0
|
|
20230728,162400,216407305,399,399,399,399,0
|
|
20230728,162300,216407305,399,399,399,399,0
|
|
20230728,162200,216407305,399,399,399,399,0
|
|
20230728,162100,216407305,399,399,399,399,0
|
|
20230728,162000,216407305,399,399,399,399,0
|
|
20230728,161900,216407305,399,399,399,399,0
|
|
20230728,161800,216407305,399,399,399,399,0
|
|
20230728,161700,216407305,399,399,399,399,0
|
|
20230728,161600,216407305,399,399,399,399,0
|
|
20230728,161500,216407305,399,399,399,399,0
|
|
20230728,161400,216407305,399,399,399,399,3279
|
|
20230728,161300,216407305,399,399,399,399,0
|
|
20230728,161200,216407305,399,399,399,399,0
|
|
20230728,161100,216407305,399,399,399,399,0
|
|
20230728,161000,216407305,399,399,399,399,0
|
|
20230728,160900,216407305,399,399,399,399,0
|
|
20230728,160800,216407305,399,399,399,399,0
|
|
20230728,160700,216407305,399,399,399,399,0
|
|
20230728,160600,216407305,399,399,399,399,0
|
|
20230728,160500,216407305,399,399,399,399,0
|
|
20230728,160400,216407305,399,399,399,399,0
|
|
20230728,160300,216407305,399,399,399,399,0
|
|
20230728,160200,216407305,399,399,399,399,0
|
|
20230728,160100,216407305,399,399,399,399,0
|
|
20230728,160000,216407305,399,399,399,399,0
|
|
20230728,155900,216407305,399,399,399,399,0
|
|
20230728,155800,216407305,399,399,399,399,0
|
|
20230728,155700,216407305,399,399,399,399,0
|
|
20230728,155600,216407305,399,399,399,399,0
|
|
20230728,155500,216407305,399,399,399,399,0
|
|
20230728,155400,216407305,399,399,399,399,0
|
|
20230728,155300,216407305,399,399,399,399,0
|
|
20230728,155200,216407305,399,399,399,399,0
|
|
20230728,155100,216407305,399,399,399,399,0
|
|
20230728,155000,216407305,399,399,399,399,0
|
|
20230728,154900,216407305,399,399,399,399,0
|
|
20230728,154800,216407305,399,399,399,399,0
|
|
20230728,154700,216407305,399,399,399,399,0
|
|
20230728,154600,216407305,399,399,399,399,0
|
|
20230728,154500,216407305,399,399,399,399,0
|
|
20230728,154400,216407305,399,399,399,399,3279
|
|
20230728,154300,216407305,399,399,399,399,0
|
|
20230728,154200,216407305,399,399,399,399,0
|
|
20230728,154100,216407305,399,399,399,399,0
|
|
20230728,154000,216407305,399,399,399,399,0
|
|
20230728,153900,216407305,399,399,399,399,0
|
|
20230728,153800,216407305,399,399,399,399,0
|
|
20230728,153700,216407305,399,399,399,399,0
|
|
20230728,153600,216407305,399,399,399,399,0
|
|
20230728,153500,216407305,399,399,399,399,0
|
|
20230728,153400,216407305,399,399,399,399,0
|
|
20230728,153300,216407305,399,399,399,399,0
|
|
20230728,153200,216407305,399,399,399,399,0
|
|
20230728,153100,216407305,399,399,399,399,0
|
|
20230728,153000,216407305,399,399,399,399,3279
|
|
20230728,152900,215098984,397,397,397,397,0
|
|
20230728,152800,215098984,397,397,397,397,0
|
|
20230728,152700,215098984,397,397,397,397,0
|
|
20230728,152600,215098984,397,397,397,397,0
|
|
20230728,152500,215098984,397,397,397,397,0
|
|
20230728,152400,215098984,397,397,397,397,0
|
|
20230728,152300,215098984,397,397,397,397,0
|
|
20230728,152200,215098984,397,397,397,397,0
|
|
20230728,152100,215098984,397,397,397,397,0
|
|
20230728,152000,215098984,397,397,397,397,0
|
|
20230728,151900,215098984,397,397,397,397,15
|
|
20230728,151800,215093029,397,398,398,397,3234
|
|
20230728,151700,213808581,400,400,400,397,27
|
|
20230728,151600,213797784,400,397,400,397,925
|
|
20230728,151500,213430337,400,400,400,400,0
|
|
20230728,151400,213430337,400,401,401,400,2
|
|
20230728,151300,213429536,401,397,401,397,1351
|
|
20230728,151200,212893181,398,398,398,398,102
|
|
20230728,151100,212852585,401,401,401,401,0
|
|
20230728,151000,212852585,401,401,401,401,1650
|
|
20230728,150900,212190935,400,400,400,400,10000
|
|
20230728,150800,208190935,400,400,400,400,0
|
|
20230728,150700,208190935,400,400,400,400,7
|
|
20230728,150600,208188135,400,400,400,400,0
|
|
20230728,150500,208188135,400,400,400,400,1
|
|
20230728,150400,208187735,400,400,400,400,1
|
|
20230728,150300,208187335,398,400,400,398,1001
|
|
20230728,150200,207786937,400,400,400,400,0
|
|
20230728,150100,207786937,400,400,400,400,790
|
|
20230728,150000,207470937,400,400,400,400,100
|
|
20230728,145900,207430937,400,400,400,400,1
|
|
20230728,145800,207430537,396,396,396,396,33
|
|
20230728,145700,207417469,400,400,400,400,1
|
|
20230728,145600,207417069,396,396,396,396,5237
|
|
20230728,145500,205343217,397,397,397,397,0
|
|
20230728,145400,205343217,397,397,397,397,318
|
|
20230728,145300,205216971,400,400,400,400,0
|
|
20230728,145200,205216971,400,400,400,400,22
|
|
20230728,145100,205208171,400,400,400,400,0
|
|
20230728,145000,205208171,400,400,400,400,0
|
|
20230728,144900,205208171,400,400,400,400,50
|
|
20230728,144800,205188171,400,400,400,400,3
|
|
20230728,144700,205186971,396,399,399,396,2499
|
|
20230728,144600,204193439,399,399,399,399,0
|
|
20230728,144500,204193439,399,399,399,399,0
|
|
20230728,144400,204193439,399,399,399,399,0
|
|
20230728,144300,204193439,399,399,399,399,0
|
|
20230728,144200,204193439,399,399,399,399,0
|
|
20230728,144100,204193439,399,399,399,399,0
|
|
20230728,144000,204193439,399,399,399,399,0
|
|
20230728,143900,204193439,399,399,399,399,1230
|
|
20230728,143800,203702669,400,400,400,400,5
|
|
20230728,143700,203700669,400,400,400,400,0
|
|
20230728,143600,203700669,400,400,400,400,102
|
|
20230728,143500,203659869,399,399,399,399,0
|
|
20230728,143400,203659869,399,399,399,399,0
|
|
20230728,143300,203659869,399,399,399,399,1499
|
|
20230728,143200,203061768,399,399,399,399,286
|
|
20230728,143100,202947654,399,399,399,399,1012
|
|
20230728,143000,202543866,399,399,399,399,0
|
|
20230728,142900,202543866,399,399,399,399,0
|
|
20230728,142800,202543866,399,399,399,399,3500
|
|
20230728,142700,201147366,399,399,399,399,19930
|
|
20230728,142600,193195296,399,399,399,399,1300
|
|
20230728,142500,192676596,399,401,401,399,18970
|
|
20230728,142400,185107136,402,402,402,402,400
|
|
20230728,142300,184946336,402,402,402,402,1
|
|
20230728,142200,184945934,400,400,400,400,0
|
|
20230728,142100,184945934,400,400,400,400,0
|
|
20230728,142000,184945934,400,400,400,400,0
|
|
20230728,141900,184945934,400,400,400,400,2030
|
|
20230728,141800,184133934,402,400,402,400,1001
|
|
20230728,141700,183733532,400,400,400,400,2353
|
|
20230728,141600,182792332,401,402,402,401,4289
|
|
20230728,141500,181068596,402,402,402,402,107
|
|
20230728,141400,181025582,402,402,402,402,1
|
|
20230728,141300,181025180,401,401,401,401,1893
|
|
20230728,141200,180266087,401,401,401,401,20
|
|
20230728,141100,180258067,400,400,400,400,0
|
|
20230728,141000,180258067,400,400,400,400,1876
|
|
20230728,140900,179507667,399,400,401,399,95
|
|
20230728,140800,179469645,400,400,400,400,4266
|
|
20230728,140700,177763245,400,400,400,400,1200
|
|
20230728,140600,177283245,400,400,400,400,2
|
|
20230728,140500,177282445,400,400,400,400,50
|
|
20230728,140400,177262445,400,400,400,400,1100
|
|
20230728,140300,176822445,400,400,400,400,1039
|
|
20230728,140200,176406845,400,400,400,400,100
|
|
20230728,140100,176366845,399,399,399,399,0
|
|
20230728,140000,176366845,399,399,399,399,0
|
|
20230728,135900,176366845,399,399,399,399,0
|
|
20230728,135800,176366845,399,399,399,399,0
|
|
20230728,135700,176366845,399,399,399,399,0
|
|
20230728,135600,176366845,399,399,399,399,0
|
|
20230728,135500,176366845,399,399,399,399,542
|
|
20230728,135400,176150587,399,399,399,399,1
|
|
20230728,135300,176150188,399,399,399,399,11
|
|
20230728,135200,176145799,398,398,398,398,370
|
|
20230728,135100,175998539,398,398,398,398,0
|
|
20230728,135000,175998539,398,398,398,398,0
|
|
20230728,134900,175998539,398,398,398,398,0
|
|
20230728,134800,175998539,398,398,398,398,1254
|
|
20230728,134700,175499447,396,396,396,396,0
|
|
20230728,134600,175499447,396,396,396,396,0
|
|
20230728,134500,175499447,396,396,396,396,0
|
|
20230728,134400,175499447,396,396,396,396,0
|
|
20230728,134300,175499447,396,396,396,396,0
|
|
20230728,134200,175499447,396,396,396,396,0
|
|
20230728,134100,175499447,396,396,396,396,0
|
|
20230728,134000,175499447,396,396,396,396,1910
|
|
20230728,133900,174743087,397,397,397,397,90
|
|
20230728,133800,174707357,396,397,397,396,2357
|
|
20230728,133700,173773984,397,397,397,397,0
|
|
20230728,133600,173773984,397,397,397,397,0
|
|
20230728,133500,173773984,397,397,397,397,0
|
|
20230728,133400,173773984,397,397,397,397,0
|
|
20230728,133300,173773984,397,397,397,397,0
|
|
20230728,133200,173773984,397,397,397,397,0
|
|
20230728,133100,173773984,397,396,397,396,3214
|
|
20230728,133000,172498181,396,397,397,396,4
|
|
20230728,132900,172496596,397,396,397,396,1100
|
|
20230728,132800,172060396,396,396,396,396,64
|
|
20230728,132700,172035052,396,396,396,396,0
|
|
20230728,132600,172035052,396,396,396,396,12
|
|
20230728,132500,172030300,396,396,396,396,0
|
|
20230728,132400,172030300,396,396,396,395,15433
|
|
20230728,132300,165925609,396,396,396,396,0
|
|
20230728,132200,165925609,396,396,396,396,1441
|
|
20230728,132100,165354973,396,396,396,396,0
|
|
20230728,132000,165354973,396,396,396,396,0
|
|
20230728,131900,165354973,396,397,397,396,10839
|
|
20230728,131800,161057190,396,398,398,396,13007
|
|
20230728,131700,155891022,401,401,401,401,4
|
|
20230728,131600,155889418,401,401,401,401,0
|
|
20230728,131500,155889418,401,399,401,399,578
|
|
20230728,131400,155658790,401,401,401,401,0
|
|
20230728,131300,155658790,401,401,401,401,0
|
|
20230728,131200,155658790,401,401,401,401,0
|
|
20230728,131100,155658790,401,401,401,401,1
|
|
20230728,131000,155658389,399,399,399,399,297
|
|
20230728,130900,155539886,401,401,401,401,0
|
|
20230728,130800,155539886,401,401,401,401,0
|
|
20230728,130700,155539886,401,401,401,401,0
|
|
20230728,130600,155539886,401,401,401,401,0
|
|
20230728,130500,155539886,401,401,401,401,50
|
|
20230728,130400,155519836,400,401,401,400,123
|
|
20230728,130300,155470633,402,402,402,402,0
|
|
20230728,130200,155470633,402,402,402,402,0
|
|
20230728,130100,155470633,402,402,402,402,0
|
|
20230728,130000,155470633,402,402,402,402,0
|
|
20230728,125900,155470633,402,402,402,402,0
|
|
20230728,125800,155470633,402,402,402,402,0
|
|
20230728,125700,155470633,402,402,402,402,100
|
|
20230728,125600,155430433,402,402,402,402,0
|
|
20230728,125500,155430433,402,402,402,402,0
|
|
20230728,125400,155430433,402,402,402,402,3
|
|
20230728,125300,155429227,403,403,403,403,39
|
|
20230728,125200,155413510,401,400,401,400,3374
|
|
20230728,125100,154062078,400,400,400,400,0
|
|
20230728,125000,154062078,400,400,400,400,0
|
|
20230728,124900,154062078,400,400,400,400,10
|
|
20230728,124800,154058078,399,400,400,399,4238
|
|
20230728,124700,152367010,399,402,402,399,16783
|
|
20230728,124600,145656935,402,402,402,402,0
|
|
20230728,124500,145656935,402,402,402,402,0
|
|
20230728,124400,145656935,402,402,402,402,69
|
|
20230728,124300,145629197,403,403,403,403,0
|
|
20230728,124200,145629197,403,403,403,403,299
|
|
20230728,124100,145508700,404,404,404,404,0
|
|
20230728,124000,145508700,404,404,404,404,0
|
|
20230728,123900,145508700,404,404,404,404,0
|
|
20230728,123800,145508700,404,404,404,402,10723
|
|
20230728,123700,141195598,405,405,405,405,1
|
|
20230728,123600,141195193,405,405,405,405,67
|
|
20230728,123500,141168058,405,406,406,405,23
|
|
20230728,123400,141158721,406,405,406,405,17367
|
|
20230728,123300,134116711,404,404,404,404,0
|
|
20230728,123200,134116711,404,403,404,403,5857
|
|
20230728,123100,131754384,404,404,404,404,5741
|
|
20230728,123000,129435020,403,402,403,402,11658
|
|
20230728,122900,124742320,401,401,401,401,20000
|
|
20230728,122800,116722320,402,402,402,402,7530
|
|
20230728,122700,113695260,401,401,401,401,0
|
|
20230728,122600,113695260,401,401,401,401,0
|
|
20230728,122500,113695260,401,401,401,401,0
|
|
20230728,122400,113695260,401,401,401,401,5000
|
|
20230728,122300,111690260,401,401,401,401,7
|
|
20230728,122200,111687453,401,401,401,401,2700
|
|
20230728,122100,110604753,401,401,401,401,0
|
|
20230728,122000,110604753,401,401,401,401,501
|
|
20230728,121900,110403852,401,401,401,401,220
|
|
20230728,121800,110315632,401,401,401,401,0
|
|
20230728,121700,110315632,401,401,401,401,50
|
|
20230728,121600,110295582,401,401,401,401,0
|
|
20230728,121500,110295582,401,401,401,401,0
|
|
20230728,121400,110295582,401,401,401,401,0
|
|
20230728,121300,110295582,401,400,401,400,564
|
|
20230728,121200,110069860,400,401,401,400,12844
|
|
20230728,121100,104930351,401,401,401,401,5
|
|
20230728,121000,104928346,401,401,401,401,19
|
|
20230728,120900,104920727,401,401,401,401,383
|
|
20230728,120800,104767144,401,401,401,401,68
|
|
20230728,120700,104739876,401,401,401,401,617
|
|
20230728,120600,104492459,401,401,401,401,0
|
|
20230728,120500,104492459,401,401,401,401,0
|
|
20230728,120400,104492459,401,401,401,401,71
|
|
20230728,120300,104463988,401,401,401,401,460
|
|
20230728,120200,104279528,402,402,402,402,300
|
|
20230728,120100,104158928,401,401,401,401,0
|
|
20230728,120000,104158928,401,401,401,401,22
|
|
20230728,115900,104150106,401,401,401,401,86
|
|
20230728,115800,104115620,401,401,401,401,914
|
|
20230728,115700,103749106,400,400,400,400,0
|
|
20230728,115600,103749106,400,400,400,400,0
|
|
20230728,115500,103749106,400,400,400,400,2248
|
|
20230728,115400,102849906,399,399,399,399,0
|
|
20230728,115300,102849906,399,399,399,399,0
|
|
20230728,115200,102849906,399,399,399,399,2922
|
|
20230728,115100,101684028,399,399,399,399,208
|
|
20230728,115000,101601036,400,400,400,400,716
|
|
20230728,114900,101314636,400,400,400,400,0
|
|
20230728,114800,101314636,400,400,400,400,0
|
|
20230728,114700,101314636,400,400,400,400,0
|
|
20230728,114600,101314636,400,400,400,400,185
|
|
20230728,114500,101240636,400,403,403,400,2310
|
|
20230728,114400,100315916,402,401,402,401,3882
|
|
20230728,114300,98757806,400,400,400,400,31
|
|
20230728,114200,98745406,400,400,400,400,62
|
|
20230728,114100,98720606,401,401,401,401,5
|
|
20230728,114000,98718601,401,401,401,401,10
|
|
20230728,113900,98714591,401,400,401,400,2652
|
|
20230728,113800,97653260,400,400,400,400,500
|
|
20230728,113700,97453260,400,400,400,400,0
|
|
20230728,113600,97453260,400,400,400,400,0
|
|
20230728,113500,97453260,400,400,400,400,0
|
|
20230728,113400,97453260,400,400,400,400,0
|
|
20230728,113300,97453260,400,400,400,400,13
|
|
20230728,113200,97448060,401,400,401,400,2492
|
|
20230728,113100,96450958,399,399,399,399,0
|
|
20230728,113000,96450958,399,399,399,399,18
|
|
20230728,112900,96443776,398,398,398,398,0
|
|
20230728,112800,96443776,398,398,399,398,18796
|
|
20230728,112700,88948481,397,398,398,397,247
|
|
20230728,112600,88850176,399,399,399,399,37
|
|
20230728,112500,88835413,399,399,399,399,200
|
|
20230728,112400,88755613,399,399,399,399,0
|
|
20230728,112300,88755613,399,399,399,399,0
|
|
20230728,112200,88755613,399,400,400,399,776
|
|
20230728,112100,88445743,400,400,400,400,0
|
|
20230728,112000,88445743,400,401,401,400,1014
|
|
20230728,111900,88040141,401,401,401,401,0
|
|
20230728,111800,88040141,401,401,401,401,500
|
|
20230728,111700,87839641,401,401,401,401,300
|
|
20230728,111600,87719341,400,400,400,400,0
|
|
20230728,111500,87719341,400,400,400,400,0
|
|
20230728,111400,87719341,400,400,400,400,0
|
|
20230728,111300,87719341,400,400,401,400,14
|
|
20230728,111200,87713740,401,399,401,399,19188
|
|
20230728,111100,80047134,398,398,398,398,65
|
|
20230728,111000,80021264,398,398,398,398,1
|
|
20230728,110900,80020866,398,398,398,398,0
|
|
20230728,110800,80020866,398,398,398,398,0
|
|
20230728,110700,80020866,398,398,398,398,981
|
|
20230728,110600,79630428,398,397,398,397,3579
|
|
20230728,110500,78208146,395,395,395,395,0
|
|
20230728,110400,78208146,395,396,396,395,10740
|
|
20230728,110300,73965115,396,396,396,396,0
|
|
20230728,110200,73965115,396,396,396,396,0
|
|
20230728,110100,73965115,396,396,396,396,0
|
|
20230728,110000,73965115,396,396,396,396,0
|
|
20230728,105900,73965115,396,396,396,396,249
|
|
20230728,105800,73866511,396,397,397,396,2000
|
|
20230728,105700,73074103,399,399,399,399,1
|
|
20230728,105600,73073704,398,399,399,398,841
|
|
20230728,105500,72738833,399,400,400,399,1435
|
|
20230728,105400,72165195,400,399,400,399,3769
|
|
20230728,105300,70659110,398,398,398,398,816
|
|
20230728,105200,70334342,398,398,398,398,207
|
|
20230728,105100,70251956,398,398,398,398,70
|
|
20230728,105000,70224096,398,398,398,398,0
|
|
20230728,104900,70224096,398,397,398,397,10
|
|
20230728,104800,70220125,397,397,397,397,2038
|
|
20230728,104700,69411039,396,396,396,396,901
|
|
20230728,104600,69054243,396,396,396,396,0
|
|
20230728,104500,69054243,396,396,396,396,0
|
|
20230728,104400,69054243,396,396,396,396,3939
|
|
20230728,104300,67494399,396,396,396,396,747
|
|
20230728,104200,67198587,396,396,396,396,55
|
|
20230728,104100,67176807,396,396,396,396,240
|
|
20230728,104000,67081767,396,396,396,396,0
|
|
20230728,103900,67081767,396,396,396,396,91
|
|
20230728,103800,67045731,396,396,396,396,0
|
|
20230728,103700,67045731,396,396,396,396,0
|
|
20230728,103600,67045731,396,396,396,396,1315
|
|
20230728,103500,66524991,396,396,396,396,200
|
|
20230728,103400,66445791,395,394,395,394,46
|
|
20230728,103300,66427663,396,395,396,395,201
|
|
20230728,103200,66348267,394,394,394,394,1210
|
|
20230728,103100,65871527,394,394,394,394,50
|
|
20230728,103000,65851827,394,394,394,394,0
|
|
20230728,102900,65851827,394,394,394,394,381
|
|
20230728,102800,65701713,395,395,395,395,1635
|
|
20230728,102700,65055888,394,393,394,393,4625
|
|
20230728,102600,63234524,393,393,393,393,134
|
|
20230728,102500,63181862,393,393,393,393,103
|
|
20230728,102400,63141383,393,393,393,393,10
|
|
20230728,102300,63137453,393,393,393,393,0
|
|
20230728,102200,63137453,393,393,393,392,9674
|
|
20230728,102100,59343485,394,394,394,394,8299
|
|
20230728,102000,56073679,394,394,394,394,200
|
|
20230728,101900,55994879,394,394,394,394,0
|
|
20230728,101800,55994879,394,394,394,394,5
|
|
20230728,101700,55992909,394,394,394,394,0
|
|
20230728,101600,55992909,394,394,394,394,0
|
|
20230728,101500,55992909,394,394,394,394,0
|
|
20230728,101400,55992909,394,394,394,394,1
|
|
20230728,101300,55992515,395,394,395,394,129
|
|
20230728,101200,55941589,394,394,394,394,5920
|
|
20230728,101100,53609109,394,393,394,393,7104
|
|
20230728,101000,50817233,392,392,392,392,200
|
|
20230728,100900,50738833,393,393,393,393,10
|
|
20230728,100800,50734903,393,393,393,393,0
|
|
20230728,100700,50734903,393,393,393,393,0
|
|
20230728,100600,50734903,393,394,394,393,3710
|
|
20230728,100500,49273810,394,394,394,394,5
|
|
20230728,100400,49271840,394,394,394,394,0
|
|
20230728,100300,49271840,394,392,394,392,2486
|
|
20230728,100200,48297308,392,392,392,392,60
|
|
20230728,100100,48273788,392,392,392,392,1502
|
|
20230728,100000,47685004,394,394,394,394,17
|
|
20230728,095900,47678306,394,394,394,394,1
|
|
20230728,095800,47677912,393,393,393,393,1
|
|
20230728,095700,47677519,393,393,393,393,10
|
|
20230728,095600,47673589,393,393,393,393,0
|
|
20230728,095500,47673589,393,393,393,393,50
|
|
20230728,095400,47653939,394,394,394,394,1
|
|
20230728,095300,47653545,391,391,391,391,0
|
|
20230728,095200,47653545,391,391,391,391,30
|
|
20230728,095100,47641815,392,392,392,392,0
|
|
20230728,095000,47641815,392,392,392,392,0
|
|
20230728,094900,47641815,392,392,392,392,0
|
|
20230728,094800,47641815,392,394,394,392,20
|
|
20230728,094700,47633955,389,389,389,389,0
|
|
20230728,094600,47633955,389,393,393,389,20000
|
|
20230728,094500,39826697,393,393,393,393,1179
|
|
20230728,094400,39363350,393,393,393,393,2
|
|
20230728,094300,39362564,394,394,394,394,7
|
|
20230728,094200,39359806,394,394,394,394,0
|
|
20230728,094100,39359806,394,393,394,393,106
|
|
20230728,094000,39318048,395,395,395,395,2013
|
|
20230728,093900,38522913,394,394,394,394,3000
|
|
20230728,093800,37340913,394,395,395,394,51
|
|
20230728,093700,37320812,396,396,396,396,19
|
|
20230728,093600,37313288,397,397,397,395,88
|
|
20230728,093500,37278453,395,397,397,395,102
|
|
20230728,093400,37238159,396,396,396,396,7863
|
|
20230728,093300,34124411,396,394,396,394,3
|
|
20230728,093200,34123227,394,394,394,394,103
|
|
20230728,093100,34082645,394,395,395,392,38
|
|
20230728,093000,34067732,395,394,395,394,2105
|
|
20230728,092900,33236273,394,393,394,393,162
|
|
20230728,092800,33172601,392,392,392,392,80
|
|
20230728,092700,33141241,393,393,393,393,1
|
|
20230728,092600,33140848,393,395,395,393,31
|
|
20230728,092500,33128655,395,395,395,395,51
|
|
20230728,092400,33108510,394,394,394,394,0
|
|
20230728,092300,33108510,394,394,394,394,0
|
|
20230728,092200,33108510,394,394,394,394,0
|
|
20230728,092100,33108510,394,394,394,394,343
|
|
20230728,092000,32973368,394,394,394,394,1
|
|
20230728,091900,32972974,392,392,392,392,1753
|
|
20230728,091800,32285798,392,394,394,392,5545
|
|
20230728,091700,30108684,394,394,394,394,6213
|
|
20230728,091600,27660762,395,394,395,394,2054
|
|
20230728,091500,26850581,394,394,394,394,1
|
|
20230728,091400,26850187,392,392,392,392,177
|
|
20230728,091300,26780803,391,394,394,391,787
|
|
20230728,091200,26473005,390,390,393,390,37163
|
|
20230728,091100,11884504,390,390,390,390,8
|
|
20230728,091000,11881384,390,390,390,387,9641
|
|
20230728,090900,8140290,390,391,391,390,56
|
|
20230728,090800,8118395,391,391,391,391,1
|
|
20230728,090700,8118004,389,389,389,389,1093
|
|
20230728,090600,7692827,389,390,390,388,7459
|
|
20230728,090500,4784064,390,391,391,390,2384
|
|
20230728,090400,3854007,393,391,393,390,979
|
|
20230728,090300,3470994,392,393,393,392,222
|
|
20230728,090200,3383962,393,394,394,392,4383
|
|
20230728,090100,1662390,393,393,393,393,330
|
|
20230728,090000,1532700,393,393,393,393,3900
|