575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183200,130219475,852,852,852,852,4257
|
|
20230724,183100,130219475,852,852,852,852,0
|
|
20230724,183000,130219475,852,852,852,852,0
|
|
20230724,182900,130219475,852,852,852,852,0
|
|
20230724,182800,130219475,852,852,852,852,0
|
|
20230724,182700,130219475,852,852,852,852,0
|
|
20230724,182600,130219475,852,852,852,852,0
|
|
20230724,182500,130219475,852,852,852,852,0
|
|
20230724,182400,130219475,852,852,852,852,0
|
|
20230724,182300,130219475,852,852,852,852,0
|
|
20230724,182200,130219475,852,852,852,852,0
|
|
20230724,182100,130219475,852,852,852,852,0
|
|
20230724,182000,130219475,852,852,852,852,0
|
|
20230724,181900,130219475,852,852,852,852,0
|
|
20230724,181800,130219475,852,852,852,852,0
|
|
20230724,181700,130219475,852,852,852,852,0
|
|
20230724,181600,130219475,852,852,852,852,0
|
|
20230724,181500,130219475,852,852,852,852,0
|
|
20230724,181400,130219475,852,852,852,852,0
|
|
20230724,181300,130219475,852,852,852,852,0
|
|
20230724,181200,130219475,852,852,852,852,0
|
|
20230724,181100,130219475,852,852,852,852,0
|
|
20230724,181000,130219475,852,852,852,852,0
|
|
20230724,180900,130219475,852,852,852,852,0
|
|
20230724,180800,130219475,852,852,852,852,0
|
|
20230724,180700,130219475,852,852,852,852,0
|
|
20230724,180600,130219475,852,852,852,852,0
|
|
20230724,180500,130219475,852,852,852,852,0
|
|
20230724,180400,130219475,852,852,852,852,0
|
|
20230724,180300,130219475,852,852,852,852,0
|
|
20230724,180200,130219475,852,852,852,852,4257
|
|
20230724,180100,130219475,852,852,852,852,0
|
|
20230724,180000,130219475,852,852,852,852,0
|
|
20230724,175900,130219475,852,852,852,852,0
|
|
20230724,175800,130219475,852,852,852,852,0
|
|
20230724,175700,130219475,852,852,852,852,0
|
|
20230724,175600,130219475,852,852,852,852,0
|
|
20230724,175500,130219475,852,852,852,852,0
|
|
20230724,175400,130219475,852,852,852,852,0
|
|
20230724,175300,130219475,852,852,852,852,0
|
|
20230724,175200,130219475,852,852,852,852,0
|
|
20230724,175100,130219475,852,852,852,852,0
|
|
20230724,175000,130219475,852,852,852,852,0
|
|
20230724,174900,130219475,852,852,852,852,0
|
|
20230724,174800,130219475,852,852,852,852,0
|
|
20230724,174700,130219475,852,852,852,852,0
|
|
20230724,174600,130219475,852,852,852,852,0
|
|
20230724,174500,130219475,852,852,852,852,0
|
|
20230724,174400,130219475,852,852,852,852,0
|
|
20230724,174300,130219475,852,852,852,852,0
|
|
20230724,174200,130219475,852,852,852,852,0
|
|
20230724,174100,130219475,852,852,852,852,0
|
|
20230724,174000,130219475,852,852,852,852,0
|
|
20230724,173900,130219475,852,852,852,852,0
|
|
20230724,173800,130219475,852,852,852,852,0
|
|
20230724,173700,130219475,852,852,852,852,0
|
|
20230724,173600,130219475,852,852,852,852,0
|
|
20230724,173500,130219475,852,852,852,852,0
|
|
20230724,173400,130219475,852,852,852,852,0
|
|
20230724,173300,130219475,852,852,852,852,0
|
|
20230724,173200,130219475,852,852,852,852,4257
|
|
20230724,173100,130219475,852,852,852,852,0
|
|
20230724,173000,130219475,852,852,852,852,0
|
|
20230724,172900,130219475,852,852,852,852,0
|
|
20230724,172800,130219475,852,852,852,852,0
|
|
20230724,172700,130219475,852,852,852,852,0
|
|
20230724,172600,130219475,852,852,852,852,0
|
|
20230724,172500,130219475,852,852,852,852,0
|
|
20230724,172400,130219475,852,852,852,852,0
|
|
20230724,172300,130219475,852,852,852,852,0
|
|
20230724,172200,130219475,852,852,852,852,0
|
|
20230724,172100,130219475,852,852,852,852,0
|
|
20230724,172000,130219475,852,852,852,852,0
|
|
20230724,171900,130219475,852,852,852,852,0
|
|
20230724,171800,130219475,852,852,852,852,0
|
|
20230724,171700,130219475,852,852,852,852,0
|
|
20230724,171600,130219475,852,852,852,852,0
|
|
20230724,171500,130219475,852,852,852,852,0
|
|
20230724,171400,130219475,852,852,852,852,0
|
|
20230724,171300,130219475,852,852,852,852,0
|
|
20230724,171200,130219475,852,852,852,852,0
|
|
20230724,171100,130219475,852,852,852,852,0
|
|
20230724,171000,130219475,852,852,852,852,0
|
|
20230724,170900,130219475,852,852,852,852,0
|
|
20230724,170800,130219475,852,852,852,852,0
|
|
20230724,170700,130219475,852,852,852,852,0
|
|
20230724,170600,130219475,852,852,852,852,0
|
|
20230724,170500,130219475,852,852,852,852,0
|
|
20230724,170400,130219475,852,852,852,852,0
|
|
20230724,170300,130219475,852,852,852,852,0
|
|
20230724,170200,130219475,852,852,852,852,4257
|
|
20230724,170100,130219475,852,852,852,852,0
|
|
20230724,170000,130219475,852,852,852,852,0
|
|
20230724,165900,130219475,852,852,852,852,0
|
|
20230724,165800,130219475,852,852,852,852,0
|
|
20230724,165700,130219475,852,852,852,852,0
|
|
20230724,165600,130219475,852,852,852,852,0
|
|
20230724,165500,130219475,852,852,852,852,0
|
|
20230724,165400,130219475,852,852,852,852,0
|
|
20230724,165300,130219475,852,852,852,852,0
|
|
20230724,165200,130219475,852,852,852,852,0
|
|
20230724,165100,130219475,852,852,852,852,0
|
|
20230724,165000,130219475,852,852,852,852,0
|
|
20230724,164900,130219475,852,852,852,852,0
|
|
20230724,164800,130219475,852,852,852,852,0
|
|
20230724,164700,130219475,852,852,852,852,0
|
|
20230724,164600,130219475,852,852,852,852,0
|
|
20230724,164500,130219475,852,852,852,852,0
|
|
20230724,164400,130219475,852,852,852,852,0
|
|
20230724,164300,130219475,852,852,852,852,0
|
|
20230724,164200,130219475,852,852,852,852,0
|
|
20230724,164100,130219475,852,852,852,852,0
|
|
20230724,164000,130219475,852,852,852,852,0
|
|
20230724,163900,130219475,852,852,852,852,0
|
|
20230724,163800,130219475,852,852,852,852,0
|
|
20230724,163700,130219475,852,852,852,852,0
|
|
20230724,163600,130219475,852,852,852,852,0
|
|
20230724,163500,130219475,852,852,852,852,0
|
|
20230724,163400,130219475,852,852,852,852,0
|
|
20230724,163300,130219475,852,852,852,852,0
|
|
20230724,163200,130219475,852,852,852,852,4257
|
|
20230724,163100,130219475,852,852,852,852,0
|
|
20230724,163000,130219475,852,852,852,852,0
|
|
20230724,162900,130219475,852,852,852,852,0
|
|
20230724,162800,130219475,852,852,852,852,0
|
|
20230724,162700,130219475,852,852,852,852,0
|
|
20230724,162600,130219475,852,852,852,852,0
|
|
20230724,162500,130219475,852,852,852,852,0
|
|
20230724,162400,130219475,852,852,852,852,0
|
|
20230724,162300,130219475,852,852,852,852,0
|
|
20230724,162200,130219475,852,852,852,852,0
|
|
20230724,162100,130219475,852,852,852,852,0
|
|
20230724,162000,130219475,852,852,852,852,0
|
|
20230724,161900,130219475,852,852,852,852,0
|
|
20230724,161800,130219475,852,852,852,852,0
|
|
20230724,161700,130219475,852,852,852,852,0
|
|
20230724,161600,130219475,852,852,852,852,0
|
|
20230724,161500,130219475,852,852,852,852,0
|
|
20230724,161400,130219475,852,852,852,852,0
|
|
20230724,161300,130219475,852,852,852,852,0
|
|
20230724,161200,130219475,852,852,852,852,0
|
|
20230724,161100,130219475,852,852,852,852,0
|
|
20230724,161000,130219475,852,852,852,852,0
|
|
20230724,160900,130219475,852,852,852,852,0
|
|
20230724,160800,130219475,852,852,852,852,0
|
|
20230724,160700,130219475,852,852,852,852,0
|
|
20230724,160600,130219475,852,852,852,852,0
|
|
20230724,160500,130219475,852,852,852,852,0
|
|
20230724,160400,130219475,852,852,852,852,0
|
|
20230724,160300,130219475,852,852,852,852,0
|
|
20230724,160200,130219475,852,852,852,852,4257
|
|
20230724,160100,130219475,852,852,852,852,0
|
|
20230724,160000,130219475,852,852,852,852,0
|
|
20230724,155900,130219475,852,852,852,852,0
|
|
20230724,155800,130219475,852,852,852,852,0
|
|
20230724,155700,130219475,852,852,852,852,0
|
|
20230724,155600,130219475,852,852,852,852,0
|
|
20230724,155500,130219475,852,852,852,852,0
|
|
20230724,155400,130219475,852,852,852,852,0
|
|
20230724,155300,130219475,852,852,852,852,0
|
|
20230724,155200,130219475,852,852,852,852,0
|
|
20230724,155100,130219475,852,852,852,852,0
|
|
20230724,155000,130219475,852,852,852,852,0
|
|
20230724,154900,130219475,852,852,852,852,0
|
|
20230724,154800,130219475,852,852,852,852,0
|
|
20230724,154700,130219475,852,852,852,852,0
|
|
20230724,154600,130219475,852,852,852,852,0
|
|
20230724,154500,130219475,852,852,852,852,0
|
|
20230724,154400,130219475,852,852,852,852,0
|
|
20230724,154300,130219475,852,852,852,852,0
|
|
20230724,154200,130219475,852,852,852,852,0
|
|
20230724,154100,130219475,852,852,852,852,0
|
|
20230724,154000,130219475,852,852,852,852,0
|
|
20230724,153900,130219475,852,852,852,852,0
|
|
20230724,153800,130219475,852,852,852,852,0
|
|
20230724,153700,130219475,852,852,852,852,0
|
|
20230724,153600,130219475,852,852,852,852,0
|
|
20230724,153500,130219475,852,852,852,852,0
|
|
20230724,153400,130219475,852,852,852,852,0
|
|
20230724,153300,130219475,852,852,852,852,0
|
|
20230724,153200,130219475,852,852,852,852,4257
|
|
20230724,153100,130219475,852,852,852,852,0
|
|
20230724,153000,130219475,852,852,852,852,4257
|
|
20230724,152900,126592511,858,858,858,858,0
|
|
20230724,152800,126592511,858,858,858,858,0
|
|
20230724,152700,126592511,858,858,858,858,0
|
|
20230724,152600,126592511,858,858,858,858,0
|
|
20230724,152500,126592511,858,858,858,858,0
|
|
20230724,152400,126592511,858,858,858,858,0
|
|
20230724,152300,126592511,858,858,858,858,0
|
|
20230724,152200,126592511,858,858,858,858,0
|
|
20230724,152100,126592511,858,858,858,858,0
|
|
20230724,152000,126592511,858,858,858,858,0
|
|
20230724,151900,126592511,858,858,858,858,0
|
|
20230724,151800,126592511,858,858,858,858,0
|
|
20230724,151700,126592511,858,858,858,858,0
|
|
20230724,151600,126592511,858,858,858,858,0
|
|
20230724,151500,126592511,858,857,858,857,3
|
|
20230724,151400,126589939,854,854,854,854,0
|
|
20230724,151300,126589939,854,854,854,854,0
|
|
20230724,151200,126589939,854,854,854,854,50
|
|
20230724,151100,126547239,854,859,859,854,379
|
|
20230724,151000,126223533,859,859,859,859,0
|
|
20230724,150900,126223533,859,859,859,859,0
|
|
20230724,150800,126223533,859,859,859,859,1
|
|
20230724,150700,126222674,853,853,853,853,0
|
|
20230724,150600,126222674,853,854,854,853,1000
|
|
20230724,150500,125368871,859,859,859,859,0
|
|
20230724,150400,125368871,859,859,859,859,0
|
|
20230724,150300,125368871,859,859,859,859,0
|
|
20230724,150200,125368871,859,859,859,859,0
|
|
20230724,150100,125368871,859,859,859,859,0
|
|
20230724,150000,125368871,859,856,859,856,3500
|
|
20230724,145900,122370378,856,856,856,856,7
|
|
20230724,145800,122364386,856,856,856,856,0
|
|
20230724,145700,122364386,856,856,856,856,0
|
|
20230724,145600,122364386,856,856,856,856,0
|
|
20230724,145500,122364386,856,856,856,856,0
|
|
20230724,145400,122364386,856,856,856,856,0
|
|
20230724,145300,122364386,856,856,856,856,0
|
|
20230724,145200,122364386,856,856,856,856,2537
|
|
20230724,145100,120192714,856,856,856,856,73
|
|
20230724,145000,120130226,856,856,856,856,0
|
|
20230724,144900,120130226,856,856,856,856,525
|
|
20230724,144800,119680826,856,856,856,856,0
|
|
20230724,144700,119680826,856,856,856,856,0
|
|
20230724,144600,119680826,856,856,856,856,1
|
|
20230724,144500,119679970,856,856,856,856,87
|
|
20230724,144400,119605498,854,854,854,854,0
|
|
20230724,144300,119605498,854,854,854,854,6
|
|
20230724,144200,119600374,856,856,856,856,0
|
|
20230724,144100,119600374,856,856,856,856,0
|
|
20230724,144000,119600374,856,856,856,856,0
|
|
20230724,143900,119600374,856,856,856,856,0
|
|
20230724,143800,119600374,856,856,856,856,376
|
|
20230724,143700,119278518,857,857,857,857,0
|
|
20230724,143600,119278518,857,857,857,857,0
|
|
20230724,143500,119278518,857,857,857,857,0
|
|
20230724,143400,119278518,857,857,857,857,57
|
|
20230724,143300,119229669,854,854,854,854,0
|
|
20230724,143200,119229669,854,855,855,854,11462
|
|
20230724,143100,109440600,857,857,857,857,0
|
|
20230724,143000,109440600,857,855,857,855,2
|
|
20230724,142900,109438888,857,857,857,857,0
|
|
20230724,142800,109438888,857,857,857,857,0
|
|
20230724,142700,109438888,857,857,857,857,0
|
|
20230724,142600,109438888,857,857,857,857,0
|
|
20230724,142500,109438888,857,857,857,857,0
|
|
20230724,142400,109438888,857,857,857,857,80
|
|
20230724,142300,109370328,857,857,857,857,0
|
|
20230724,142200,109370328,857,857,857,857,0
|
|
20230724,142100,109370328,857,857,857,857,0
|
|
20230724,142000,109370328,857,857,857,857,1
|
|
20230724,141900,109369471,854,856,856,854,800
|
|
20230724,141800,108686009,857,857,857,857,0
|
|
20230724,141700,108686009,857,857,857,857,0
|
|
20230724,141600,108686009,857,857,857,857,0
|
|
20230724,141500,108686009,857,857,857,857,0
|
|
20230724,141400,108686009,857,857,857,857,0
|
|
20230724,141300,108686009,857,857,857,857,0
|
|
20230724,141200,108686009,857,859,859,857,1275
|
|
20230724,141100,107593058,859,859,859,859,0
|
|
20230724,141000,107593058,859,859,859,859,0
|
|
20230724,140900,107593058,859,859,859,859,0
|
|
20230724,140800,107593058,859,859,859,859,0
|
|
20230724,140700,107593058,859,859,859,859,0
|
|
20230724,140600,107593058,859,858,859,858,314
|
|
20230724,140500,107323596,856,856,856,856,0
|
|
20230724,140400,107323596,856,856,856,856,0
|
|
20230724,140300,107323596,856,856,856,856,0
|
|
20230724,140200,107323596,856,856,856,856,0
|
|
20230724,140100,107323596,856,856,856,856,0
|
|
20230724,140000,107323596,856,856,856,856,0
|
|
20230724,135900,107323596,856,856,856,856,0
|
|
20230724,135800,107323596,856,856,856,856,50
|
|
20230724,135700,107280796,856,856,856,856,0
|
|
20230724,135600,107280796,856,856,856,856,0
|
|
20230724,135500,107280796,856,856,856,856,0
|
|
20230724,135400,107280796,856,856,856,856,0
|
|
20230724,135300,107280796,856,856,856,856,0
|
|
20230724,135200,107280796,856,856,856,856,0
|
|
20230724,135100,107280796,856,855,856,855,52
|
|
20230724,135000,107236335,854,854,854,854,0
|
|
20230724,134900,107236335,854,854,854,854,0
|
|
20230724,134800,107236335,854,854,854,854,0
|
|
20230724,134700,107236335,854,854,854,854,0
|
|
20230724,134600,107236335,854,854,854,854,0
|
|
20230724,134500,107236335,854,854,854,854,0
|
|
20230724,134400,107236335,854,855,855,854,6155
|
|
20230724,134300,101974104,855,855,855,855,1
|
|
20230724,134200,101973249,855,855,855,855,10
|
|
20230724,134100,101964699,855,855,855,855,21
|
|
20230724,134000,101946744,855,855,855,855,250
|
|
20230724,133900,101732994,855,857,857,855,340
|
|
20230724,133800,101442288,858,857,858,857,3
|
|
20230724,133700,101439716,858,858,858,858,0
|
|
20230724,133600,101439716,858,858,858,858,1
|
|
20230724,133500,101438858,858,858,858,858,0
|
|
20230724,133400,101438858,858,858,858,858,10
|
|
20230724,133300,101430278,858,858,858,858,0
|
|
20230724,133200,101430278,858,858,858,858,0
|
|
20230724,133100,101430278,858,858,858,858,0
|
|
20230724,133000,101430278,858,858,858,858,1
|
|
20230724,132900,101429420,855,855,855,855,0
|
|
20230724,132800,101429420,855,855,855,855,5
|
|
20230724,132700,101425145,855,855,855,855,0
|
|
20230724,132600,101425145,855,855,855,855,0
|
|
20230724,132500,101425145,855,855,855,855,0
|
|
20230724,132400,101425145,855,855,855,855,0
|
|
20230724,132300,101425145,855,855,855,855,0
|
|
20230724,132200,101425145,855,855,855,855,0
|
|
20230724,132100,101425145,855,855,855,855,46
|
|
20230724,132000,101385815,855,855,855,855,0
|
|
20230724,131900,101385815,855,855,855,855,0
|
|
20230724,131800,101385815,855,855,855,855,0
|
|
20230724,131700,101385815,855,855,855,855,0
|
|
20230724,131600,101385815,855,855,855,855,0
|
|
20230724,131500,101385815,855,855,855,855,0
|
|
20230724,131400,101385815,855,855,855,855,0
|
|
20230724,131300,101385815,855,855,855,855,0
|
|
20230724,131200,101385815,855,855,855,855,0
|
|
20230724,131100,101385815,855,855,855,855,0
|
|
20230724,131000,101385815,855,855,855,855,0
|
|
20230724,130900,101385815,855,855,855,855,0
|
|
20230724,130800,101385815,855,855,855,855,0
|
|
20230724,130700,101385815,855,855,855,855,0
|
|
20230724,130600,101385815,855,855,855,855,0
|
|
20230724,130500,101385815,855,855,855,855,0
|
|
20230724,130400,101385815,855,855,855,855,0
|
|
20230724,130300,101385815,855,855,855,855,0
|
|
20230724,130200,101385815,855,855,855,855,0
|
|
20230724,130100,101385815,855,855,855,855,0
|
|
20230724,130000,101385815,855,855,855,855,0
|
|
20230724,125900,101385815,855,856,856,855,500
|
|
20230724,125800,100958314,855,855,855,855,0
|
|
20230724,125700,100958314,855,855,855,855,0
|
|
20230724,125600,100958314,855,855,855,855,0
|
|
20230724,125500,100958314,855,855,855,855,0
|
|
20230724,125400,100958314,855,855,855,855,0
|
|
20230724,125300,100958314,855,855,855,855,0
|
|
20230724,125200,100958314,855,855,855,855,0
|
|
20230724,125100,100958314,855,855,855,855,0
|
|
20230724,125000,100958314,855,855,855,855,198
|
|
20230724,124900,100789024,859,859,859,859,0
|
|
20230724,124800,100789024,859,859,859,859,0
|
|
20230724,124700,100789024,859,859,859,859,0
|
|
20230724,124600,100789024,859,859,859,859,0
|
|
20230724,124500,100789024,859,859,859,859,0
|
|
20230724,124400,100789024,859,859,859,859,0
|
|
20230724,124300,100789024,859,858,859,858,3
|
|
20230724,124200,100786449,855,855,855,855,0
|
|
20230724,124100,100786449,855,855,855,855,0
|
|
20230724,124000,100786449,855,855,855,855,0
|
|
20230724,123900,100786449,855,855,855,855,1
|
|
20230724,123800,100785594,858,856,858,855,4003
|
|
20230724,123700,97362768,856,856,856,856,1
|
|
20230724,123600,97361912,856,856,856,856,0
|
|
20230724,123500,97361912,856,856,856,856,0
|
|
20230724,123400,97361912,856,856,856,856,0
|
|
20230724,123300,97361912,856,856,856,856,11
|
|
20230724,123200,97352496,856,857,857,856,2066
|
|
20230724,123100,95583900,856,856,856,856,2
|
|
20230724,123000,95582188,856,856,856,856,0
|
|
20230724,122900,95582188,856,856,856,856,0
|
|
20230724,122800,95582188,856,856,856,856,227
|
|
20230724,122700,95387876,857,857,857,857,62
|
|
20230724,122600,95334742,857,857,857,857,523
|
|
20230724,122500,94886531,856,856,856,856,0
|
|
20230724,122400,94886531,856,856,856,856,0
|
|
20230724,122300,94886531,856,856,856,856,0
|
|
20230724,122200,94886531,856,856,856,856,200
|
|
20230724,122100,94715331,856,856,856,856,200
|
|
20230724,122000,94544131,856,856,856,856,0
|
|
20230724,121900,94544131,856,856,856,856,0
|
|
20230724,121800,94544131,856,856,856,856,0
|
|
20230724,121700,94544131,856,856,856,856,11
|
|
20230724,121600,94534715,856,856,856,856,0
|
|
20230724,121500,94534715,856,856,856,856,0
|
|
20230724,121400,94534715,856,856,856,856,0
|
|
20230724,121300,94534715,856,856,856,856,0
|
|
20230724,121200,94534715,856,856,856,856,0
|
|
20230724,121100,94534715,856,856,856,856,0
|
|
20230724,121000,94534715,856,856,856,856,0
|
|
20230724,120900,94534715,856,856,856,856,0
|
|
20230724,120800,94534715,856,856,856,856,500
|
|
20230724,120700,94106715,856,856,856,856,0
|
|
20230724,120600,94106715,856,856,856,856,10
|
|
20230724,120500,94098155,856,856,856,856,0
|
|
20230724,120400,94098155,856,856,856,856,0
|
|
20230724,120300,94098155,856,856,856,856,0
|
|
20230724,120200,94098155,856,856,856,856,114
|
|
20230724,120100,94000571,856,856,856,856,258
|
|
20230724,120000,93779723,856,856,856,856,37
|
|
20230724,115900,93748051,856,856,856,856,1036
|
|
20230724,115800,92861235,856,856,856,856,0
|
|
20230724,115700,92861235,856,856,856,856,0
|
|
20230724,115600,92861235,856,856,856,856,0
|
|
20230724,115500,92861235,856,856,856,856,0
|
|
20230724,115400,92861235,856,856,856,856,0
|
|
20230724,115300,92861235,856,856,856,856,0
|
|
20230724,115200,92861235,856,856,856,856,0
|
|
20230724,115100,92861235,856,856,856,856,0
|
|
20230724,115000,92861235,856,856,856,856,0
|
|
20230724,114900,92861235,856,856,856,856,0
|
|
20230724,114800,92861235,856,856,856,856,0
|
|
20230724,114700,92861235,856,856,856,856,5
|
|
20230724,114600,92856955,858,858,858,858,0
|
|
20230724,114500,92856955,858,858,858,858,0
|
|
20230724,114400,92856955,858,858,858,858,0
|
|
20230724,114300,92856955,858,858,858,858,0
|
|
20230724,114200,92856955,858,858,858,858,10
|
|
20230724,114100,92848375,859,859,859,859,1
|
|
20230724,114000,92847516,859,859,859,859,0
|
|
20230724,113900,92847516,859,859,859,859,0
|
|
20230724,113800,92847516,859,859,859,859,9
|
|
20230724,113700,92839785,859,859,859,859,0
|
|
20230724,113600,92839785,859,859,859,859,0
|
|
20230724,113500,92839785,859,859,859,859,0
|
|
20230724,113400,92839785,859,859,859,859,0
|
|
20230724,113300,92839785,859,859,859,859,0
|
|
20230724,113200,92839785,859,859,859,859,0
|
|
20230724,113100,92839785,859,859,859,859,0
|
|
20230724,113000,92839785,859,859,859,859,0
|
|
20230724,112900,92839785,859,859,859,859,0
|
|
20230724,112800,92839785,859,859,859,859,0
|
|
20230724,112700,92839785,859,859,859,859,0
|
|
20230724,112600,92839785,859,859,859,859,186
|
|
20230724,112500,92680011,858,858,858,858,0
|
|
20230724,112400,92680011,858,858,858,858,0
|
|
20230724,112300,92680011,858,858,858,858,219
|
|
20230724,112200,92492109,856,856,856,856,0
|
|
20230724,112100,92492109,856,856,856,856,0
|
|
20230724,112000,92492109,856,856,856,856,0
|
|
20230724,111900,92492109,856,856,856,856,0
|
|
20230724,111800,92492109,856,856,856,856,2336
|
|
20230724,111700,90492493,857,857,857,857,714
|
|
20230724,111600,89880595,857,857,857,857,0
|
|
20230724,111500,89880595,857,857,857,857,0
|
|
20230724,111400,89880595,857,857,857,857,0
|
|
20230724,111300,89880595,857,857,857,857,0
|
|
20230724,111200,89880595,857,857,857,857,0
|
|
20230724,111100,89880595,857,857,857,857,2
|
|
20230724,111000,89878881,857,857,857,857,1621
|
|
20230724,110900,88489684,858,858,858,858,0
|
|
20230724,110800,88489684,858,858,858,858,30
|
|
20230724,110700,88463944,857,857,857,857,0
|
|
20230724,110600,88463944,857,857,857,857,5
|
|
20230724,110500,88459659,857,857,857,857,0
|
|
20230724,110400,88459659,857,857,857,857,0
|
|
20230724,110300,88459659,857,857,857,857,0
|
|
20230724,110200,88459659,857,857,857,857,0
|
|
20230724,110100,88459659,857,857,857,857,0
|
|
20230724,110000,88459659,857,857,857,857,276
|
|
20230724,105900,88223127,857,857,857,857,0
|
|
20230724,105800,88223127,857,857,857,857,0
|
|
20230724,105700,88223127,857,857,857,857,0
|
|
20230724,105600,88223127,857,857,857,857,0
|
|
20230724,105500,88223127,857,858,858,857,3000
|
|
20230724,105400,85651864,860,860,860,860,0
|
|
20230724,105300,85651864,860,860,860,860,0
|
|
20230724,105200,85651864,860,860,860,860,0
|
|
20230724,105100,85651864,860,860,860,860,0
|
|
20230724,105000,85651864,860,860,860,860,0
|
|
20230724,104900,85651864,860,860,860,860,0
|
|
20230724,104800,85651864,860,860,860,860,0
|
|
20230724,104700,85651864,860,860,860,860,0
|
|
20230724,104600,85651864,860,860,860,860,1
|
|
20230724,104500,85651004,860,860,860,860,0
|
|
20230724,104400,85651004,860,860,860,860,0
|
|
20230724,104300,85651004,860,860,860,860,0
|
|
20230724,104200,85651004,860,860,860,860,0
|
|
20230724,104100,85651004,860,860,860,860,0
|
|
20230724,104000,85651004,860,860,860,860,46
|
|
20230724,103900,85611444,860,860,860,860,0
|
|
20230724,103800,85611444,860,860,860,860,0
|
|
20230724,103700,85611444,860,860,860,860,1
|
|
20230724,103600,85610584,860,860,860,860,0
|
|
20230724,103500,85610584,860,860,860,860,0
|
|
20230724,103400,85610584,860,859,860,858,2000
|
|
20230724,103300,83892538,859,859,859,859,0
|
|
20230724,103200,83892538,859,859,859,859,2344
|
|
20230724,103100,81879042,859,858,859,858,284
|
|
20230724,103000,81635367,858,858,858,858,66
|
|
20230724,102900,81578739,859,859,859,859,0
|
|
20230724,102800,81578739,859,859,859,859,0
|
|
20230724,102700,81578739,859,859,859,859,0
|
|
20230724,102600,81578739,859,859,859,859,0
|
|
20230724,102500,81578739,859,859,859,859,39
|
|
20230724,102400,81545238,859,859,859,859,0
|
|
20230724,102300,81545238,859,859,859,859,0
|
|
20230724,102200,81545238,859,859,859,859,0
|
|
20230724,102100,81545238,859,859,859,859,313
|
|
20230724,102000,81276371,859,859,859,859,0
|
|
20230724,101900,81276371,859,859,859,859,0
|
|
20230724,101800,81276371,859,859,859,859,0
|
|
20230724,101700,81276371,859,859,859,859,0
|
|
20230724,101600,81276371,859,859,859,859,0
|
|
20230724,101500,81276371,859,859,859,859,5
|
|
20230724,101400,81272076,860,860,860,860,0
|
|
20230724,101300,81272076,860,860,860,860,27
|
|
20230724,101200,81248856,860,860,860,860,0
|
|
20230724,101100,81248856,860,860,860,860,18
|
|
20230724,101000,81233376,860,860,860,860,0
|
|
20230724,100900,81233376,860,860,860,860,0
|
|
20230724,100800,81233376,860,857,860,857,1122
|
|
20230724,100700,80268459,857,857,857,857,2514
|
|
20230724,100600,78113961,857,857,857,857,1000
|
|
20230724,100500,77256961,860,860,860,860,0
|
|
20230724,100400,77256961,860,860,860,860,500
|
|
20230724,100300,76826961,859,858,859,858,1775
|
|
20230724,100200,75302493,858,858,858,857,1955
|
|
20230724,100100,73626603,859,859,859,859,150
|
|
20230724,100000,73497753,858,858,858,858,0
|
|
20230724,095900,73497753,858,858,858,858,10
|
|
20230724,095800,73489173,859,859,859,859,80
|
|
20230724,095700,73420453,859,859,859,859,252
|
|
20230724,095600,73203985,860,860,860,860,1
|
|
20230724,095500,73203125,861,861,861,861,0
|
|
20230724,095400,73203125,861,861,861,861,0
|
|
20230724,095300,73203125,861,861,861,861,527
|
|
20230724,095200,72749378,861,861,861,861,0
|
|
20230724,095100,72749378,861,861,861,861,403
|
|
20230724,095000,72402395,860,860,860,860,1766
|
|
20230724,094900,70883635,860,860,860,860,526
|
|
20230724,094800,70431275,857,857,857,857,394
|
|
20230724,094700,70093617,856,856,856,856,0
|
|
20230724,094600,70093617,856,854,856,854,2967
|
|
20230724,094500,67556842,854,854,854,854,2041
|
|
20230724,094400,65813828,851,851,851,851,0
|
|
20230724,094300,65813828,851,851,851,851,0
|
|
20230724,094200,65813828,851,851,851,851,7
|
|
20230724,094100,65807871,854,854,854,854,0
|
|
20230724,094000,65807871,854,854,854,853,200
|
|
20230724,093900,65637074,854,854,854,854,0
|
|
20230724,093800,65637074,854,854,854,854,14
|
|
20230724,093700,65625118,851,851,851,851,0
|
|
20230724,093600,65625118,851,851,851,851,0
|
|
20230724,093500,65625118,851,851,851,851,0
|
|
20230724,093400,65625118,851,851,851,851,12
|
|
20230724,093300,65614906,854,854,854,854,0
|
|
20230724,093200,65614906,854,854,854,854,1169
|
|
20230724,093100,64616580,854,854,854,854,0
|
|
20230724,093000,64616580,854,854,854,854,1
|
|
20230724,092900,64615726,848,849,849,848,8176
|
|
20230724,092800,57682398,849,850,850,849,5911
|
|
20230724,092700,52663847,849,853,853,849,931
|
|
20230724,092600,51873383,854,851,855,851,94
|
|
20230724,092500,51793227,849,849,849,849,0
|
|
20230724,092400,51793227,849,850,850,849,990
|
|
20230724,092300,50952714,849,849,849,849,0
|
|
20230724,092200,50952714,849,849,849,849,0
|
|
20230724,092100,50952714,849,851,851,849,6569
|
|
20230724,092000,45372809,851,851,851,851,10000
|
|
20230724,091900,36862809,851,851,851,851,0
|
|
20230724,091800,36862809,851,851,851,851,16
|
|
20230724,091700,36849193,851,851,851,851,0
|
|
20230724,091600,36849193,851,850,851,849,546
|
|
20230724,091500,36385282,849,849,849,849,0
|
|
20230724,091400,36385282,849,849,849,849,0
|
|
20230724,091300,36385282,849,849,849,849,0
|
|
20230724,091200,36385282,849,849,849,849,1581
|
|
20230724,091100,35043013,849,850,851,849,790
|
|
20230724,091000,34372055,849,849,849,849,0
|
|
20230724,090900,34372055,849,849,849,849,1062
|
|
20230724,090800,33470417,849,851,851,849,23429
|
|
20230724,090700,13548409,851,853,853,851,1653
|
|
20230724,090600,12141627,853,852,853,852,2491
|
|
20230724,090500,10019294,852,852,852,852,89
|
|
20230724,090400,9943466,852,852,852,852,12
|
|
20230724,090300,9933242,852,856,856,852,1729
|
|
20230724,090200,8457117,862,856,862,856,10
|
|
20230724,090100,8448545,855,855,855,855,16
|
|
20230724,090000,8434865,855,850,855,850,9923
|