590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184700,481605005,905,905,905,905,10085
|
|
20230728,184600,481605005,905,905,905,905,0
|
|
20230728,184500,481605005,905,905,905,905,0
|
|
20230728,184400,481605005,905,905,905,905,0
|
|
20230728,184300,481605005,905,905,905,905,0
|
|
20230728,184200,481605005,905,905,905,905,0
|
|
20230728,184100,481605005,905,905,905,905,0
|
|
20230728,184000,481605005,905,905,905,905,0
|
|
20230728,183900,481605005,905,905,905,905,0
|
|
20230728,183800,481605005,905,905,905,905,0
|
|
20230728,183700,481605005,905,905,905,905,0
|
|
20230728,183600,481605005,905,905,905,905,0
|
|
20230728,183500,481605005,905,905,905,905,0
|
|
20230728,183400,481605005,905,905,905,905,0
|
|
20230728,183300,481605005,905,905,905,905,0
|
|
20230728,183200,481605005,905,905,905,905,0
|
|
20230728,183100,481605005,905,905,905,905,0
|
|
20230728,183000,481605005,905,905,905,905,0
|
|
20230728,182900,481605005,905,905,905,905,0
|
|
20230728,182800,481605005,905,905,905,905,0
|
|
20230728,182700,481605005,905,905,905,905,0
|
|
20230728,182600,481605005,905,905,905,905,0
|
|
20230728,182500,481605005,905,905,905,905,0
|
|
20230728,182400,481605005,905,905,905,905,0
|
|
20230728,182300,481605005,905,905,905,905,0
|
|
20230728,182200,481605005,905,905,905,905,0
|
|
20230728,182100,481605005,905,905,905,905,0
|
|
20230728,182000,481605005,905,905,905,905,0
|
|
20230728,181900,481605005,905,905,905,905,0
|
|
20230728,181800,481605005,905,905,905,905,0
|
|
20230728,181700,481605005,905,905,905,905,10085
|
|
20230728,181600,481605005,905,905,905,905,0
|
|
20230728,181500,481605005,905,905,905,905,0
|
|
20230728,181400,481605005,905,905,905,905,0
|
|
20230728,181300,481605005,905,905,905,905,0
|
|
20230728,181200,481605005,905,905,905,905,0
|
|
20230728,181100,481605005,905,905,905,905,0
|
|
20230728,181000,481605005,905,905,905,905,0
|
|
20230728,180900,481605005,905,905,905,905,0
|
|
20230728,180800,481605005,905,905,905,905,0
|
|
20230728,180700,481605005,905,905,905,905,0
|
|
20230728,180600,481605005,905,905,905,905,0
|
|
20230728,180500,481605005,905,905,905,905,0
|
|
20230728,180400,481605005,905,905,905,905,0
|
|
20230728,180300,481605005,905,905,905,905,0
|
|
20230728,180200,481605005,905,905,905,905,0
|
|
20230728,180100,481605005,905,905,905,905,0
|
|
20230728,180000,481605005,905,905,905,905,0
|
|
20230728,175900,481605005,905,905,905,905,0
|
|
20230728,175800,481605005,905,905,905,905,0
|
|
20230728,175700,481605005,905,905,905,905,0
|
|
20230728,175600,481605005,905,905,905,905,0
|
|
20230728,175500,481605005,905,905,905,905,0
|
|
20230728,175400,481605005,905,905,905,905,0
|
|
20230728,175300,481605005,905,905,905,905,0
|
|
20230728,175200,481605005,905,905,905,905,0
|
|
20230728,175100,481605005,905,905,905,905,0
|
|
20230728,175000,481605005,905,905,905,905,0
|
|
20230728,174900,481605005,905,905,905,905,0
|
|
20230728,174800,481605005,905,905,905,905,0
|
|
20230728,174700,481605005,905,905,905,905,10085
|
|
20230728,174600,481605005,905,905,905,905,0
|
|
20230728,174500,481605005,905,905,905,905,0
|
|
20230728,174400,481605005,905,905,905,905,0
|
|
20230728,174300,481605005,905,905,905,905,0
|
|
20230728,174200,481605005,905,905,905,905,0
|
|
20230728,174100,481605005,905,905,905,905,0
|
|
20230728,174000,481605005,905,905,905,905,0
|
|
20230728,173900,481605005,905,905,905,905,0
|
|
20230728,173800,481605005,905,905,905,905,0
|
|
20230728,173700,481605005,905,905,905,905,0
|
|
20230728,173600,481605005,905,905,905,905,0
|
|
20230728,173500,481605005,905,905,905,905,0
|
|
20230728,173400,481605005,905,905,905,905,0
|
|
20230728,173300,481605005,905,905,905,905,0
|
|
20230728,173200,481605005,905,905,905,905,0
|
|
20230728,173100,481605005,905,905,905,905,0
|
|
20230728,173000,481605005,905,905,905,905,0
|
|
20230728,172900,481605005,905,905,905,905,0
|
|
20230728,172800,481605005,905,905,905,905,0
|
|
20230728,172700,481605005,905,905,905,905,0
|
|
20230728,172600,481605005,905,905,905,905,0
|
|
20230728,172500,481605005,905,905,905,905,0
|
|
20230728,172400,481605005,905,905,905,905,0
|
|
20230728,172300,481605005,905,905,905,905,0
|
|
20230728,172200,481605005,905,905,905,905,0
|
|
20230728,172100,481605005,905,905,905,905,0
|
|
20230728,172000,481605005,905,905,905,905,0
|
|
20230728,171900,481605005,905,905,905,905,0
|
|
20230728,171800,481605005,905,905,905,905,0
|
|
20230728,171700,481605005,905,905,905,905,10085
|
|
20230728,171600,481605005,905,905,905,905,0
|
|
20230728,171500,481605005,905,905,905,905,0
|
|
20230728,171400,481605005,905,905,905,905,0
|
|
20230728,171300,481605005,905,905,905,905,0
|
|
20230728,171200,481605005,905,905,905,905,0
|
|
20230728,171100,481605005,905,905,905,905,0
|
|
20230728,171000,481605005,905,905,905,905,0
|
|
20230728,170900,481605005,905,905,905,905,0
|
|
20230728,170800,481605005,905,905,905,905,0
|
|
20230728,170700,481605005,905,905,905,905,0
|
|
20230728,170600,481605005,905,905,905,905,0
|
|
20230728,170500,481605005,905,905,905,905,0
|
|
20230728,170400,481605005,905,905,905,905,0
|
|
20230728,170300,481605005,905,905,905,905,0
|
|
20230728,170200,481605005,905,905,905,905,0
|
|
20230728,170100,481605005,905,905,905,905,0
|
|
20230728,170000,481605005,905,905,905,905,0
|
|
20230728,165900,481605005,905,905,905,905,0
|
|
20230728,165800,481605005,905,905,905,905,0
|
|
20230728,165700,481605005,905,905,905,905,0
|
|
20230728,165600,481605005,905,905,905,905,0
|
|
20230728,165500,481605005,905,905,905,905,0
|
|
20230728,165400,481605005,905,905,905,905,0
|
|
20230728,165300,481605005,905,905,905,905,0
|
|
20230728,165200,481605005,905,905,905,905,0
|
|
20230728,165100,481605005,905,905,905,905,0
|
|
20230728,165000,481605005,905,905,905,905,0
|
|
20230728,164900,481605005,905,905,905,905,0
|
|
20230728,164800,481605005,905,905,905,905,0
|
|
20230728,164700,481605005,905,905,905,905,10085
|
|
20230728,164600,481605005,905,905,905,905,0
|
|
20230728,164500,481605005,905,905,905,905,0
|
|
20230728,164400,481605005,905,905,905,905,0
|
|
20230728,164300,481605005,905,905,905,905,0
|
|
20230728,164200,481605005,905,905,905,905,0
|
|
20230728,164100,481605005,905,905,905,905,0
|
|
20230728,164000,481605005,905,905,905,905,0
|
|
20230728,163900,481605005,905,905,905,905,0
|
|
20230728,163800,481605005,905,905,905,905,0
|
|
20230728,163700,481605005,905,905,905,905,0
|
|
20230728,163600,481605005,905,905,905,905,0
|
|
20230728,163500,481605005,905,905,905,905,0
|
|
20230728,163400,481605005,905,905,905,905,0
|
|
20230728,163300,481605005,905,905,905,905,0
|
|
20230728,163200,481605005,905,905,905,905,0
|
|
20230728,163100,481605005,905,905,905,905,0
|
|
20230728,163000,481605005,905,905,905,905,0
|
|
20230728,162900,481605005,905,905,905,905,0
|
|
20230728,162800,481605005,905,905,905,905,0
|
|
20230728,162700,481605005,905,905,905,905,0
|
|
20230728,162600,481605005,905,905,905,905,0
|
|
20230728,162500,481605005,905,905,905,905,0
|
|
20230728,162400,481605005,905,905,905,905,0
|
|
20230728,162300,481605005,905,905,905,905,0
|
|
20230728,162200,481605005,905,905,905,905,0
|
|
20230728,162100,481605005,905,905,905,905,0
|
|
20230728,162000,481605005,905,905,905,905,0
|
|
20230728,161900,481605005,905,905,905,905,0
|
|
20230728,161800,481605005,905,905,905,905,0
|
|
20230728,161700,481605005,905,905,905,905,10085
|
|
20230728,161600,481605005,905,905,905,905,0
|
|
20230728,161500,481605005,905,905,905,905,0
|
|
20230728,161400,481605005,905,905,905,905,0
|
|
20230728,161300,481605005,905,905,905,905,0
|
|
20230728,161200,481605005,905,905,905,905,0
|
|
20230728,161100,481605005,905,905,905,905,0
|
|
20230728,161000,481605005,905,905,905,905,0
|
|
20230728,160900,481605005,905,905,905,905,0
|
|
20230728,160800,481605005,905,905,905,905,0
|
|
20230728,160700,481605005,905,905,905,905,0
|
|
20230728,160600,481605005,905,905,905,905,0
|
|
20230728,160500,481605005,905,905,905,905,0
|
|
20230728,160400,481605005,905,905,905,905,0
|
|
20230728,160300,481605005,905,905,905,905,0
|
|
20230728,160200,481605005,905,905,905,905,0
|
|
20230728,160100,481605005,905,905,905,905,0
|
|
20230728,160000,481605005,905,905,905,905,0
|
|
20230728,155900,481605005,905,905,905,905,0
|
|
20230728,155800,481605005,905,905,905,905,0
|
|
20230728,155700,481605005,905,905,905,905,0
|
|
20230728,155600,481605005,905,905,905,905,0
|
|
20230728,155500,481605005,905,905,905,905,0
|
|
20230728,155400,481605005,905,905,905,905,0
|
|
20230728,155300,481605005,905,905,905,905,0
|
|
20230728,155200,481605005,905,905,905,905,0
|
|
20230728,155100,481605005,905,905,905,905,0
|
|
20230728,155000,481605005,905,905,905,905,0
|
|
20230728,154900,481605005,905,905,905,905,0
|
|
20230728,154800,481605005,905,905,905,905,0
|
|
20230728,154700,481605005,905,905,905,905,10085
|
|
20230728,154600,481605005,905,905,905,905,0
|
|
20230728,154500,481605005,905,905,905,905,0
|
|
20230728,154400,481605005,905,905,905,905,0
|
|
20230728,154300,481605005,905,905,905,905,0
|
|
20230728,154200,481605005,905,905,905,905,0
|
|
20230728,154100,481605005,905,905,905,905,0
|
|
20230728,154000,481605005,905,905,905,905,0
|
|
20230728,153900,481605005,905,905,905,905,0
|
|
20230728,153800,481605005,905,905,905,905,0
|
|
20230728,153700,481605005,905,905,905,905,0
|
|
20230728,153600,481605005,905,905,905,905,0
|
|
20230728,153500,481605005,905,905,905,905,0
|
|
20230728,153400,481605005,905,905,905,905,0
|
|
20230728,153300,481605005,905,905,905,905,0
|
|
20230728,153200,481605005,905,905,905,905,0
|
|
20230728,153100,481605005,905,905,905,905,0
|
|
20230728,153000,481605005,905,905,905,905,10085
|
|
20230728,152900,472478080,907,907,907,907,0
|
|
20230728,152800,472478080,907,907,907,907,0
|
|
20230728,152700,472478080,907,907,907,907,0
|
|
20230728,152600,472478080,907,907,907,907,0
|
|
20230728,152500,472478080,907,907,907,907,0
|
|
20230728,152400,472478080,907,907,907,907,0
|
|
20230728,152300,472478080,907,907,907,907,0
|
|
20230728,152200,472478080,907,907,907,907,0
|
|
20230728,152100,472478080,907,907,907,907,0
|
|
20230728,152000,472478080,907,907,907,907,0
|
|
20230728,151900,472478080,907,906,907,906,5794
|
|
20230728,151800,467228712,906,905,906,905,1131
|
|
20230728,151700,466205155,906,906,906,906,6
|
|
20230728,151600,466199719,904,906,906,904,4602
|
|
20230728,151500,462039291,906,905,906,905,2011
|
|
20230728,151400,460219326,906,906,906,904,3102
|
|
20230728,151300,457414914,906,905,906,905,20
|
|
20230728,151200,457396804,906,905,906,905,7128
|
|
20230728,151100,450945963,898,906,906,898,30002
|
|
20230728,151000,423991274,905,901,906,898,14867
|
|
20230728,150900,410592703,906,906,907,906,3246
|
|
20230728,150800,407651826,907,902,907,898,22014
|
|
20230728,150700,387845555,908,908,908,908,0
|
|
20230728,150600,387845555,908,908,908,908,0
|
|
20230728,150500,387845555,908,906,908,900,10004
|
|
20230728,150400,378824544,908,908,908,908,2
|
|
20230728,150300,378822728,908,907,908,907,5
|
|
20230728,150200,378818191,908,908,908,908,4
|
|
20230728,150100,378814559,907,906,907,900,30012
|
|
20230728,150000,351714987,909,909,909,909,10
|
|
20230728,145900,351705897,909,909,909,909,0
|
|
20230728,145800,351705897,909,906,909,904,3390
|
|
20230728,145700,348628284,903,903,903,903,2000
|
|
20230728,145600,346822284,910,907,910,902,47034
|
|
20230728,145500,304236247,911,911,911,911,100
|
|
20230728,145400,304145147,911,911,911,911,10
|
|
20230728,145300,304136037,911,911,911,911,5
|
|
20230728,145200,304131482,911,911,911,911,153
|
|
20230728,145100,303992099,906,912,912,906,20030
|
|
20230728,145000,285823169,912,912,912,912,0
|
|
20230728,144900,285823169,912,912,912,912,1
|
|
20230728,144800,285822257,907,907,907,907,0
|
|
20230728,144700,285822257,907,912,913,907,10031
|
|
20230728,144600,276717601,913,913,913,913,7
|
|
20230728,144500,276711210,914,914,914,914,0
|
|
20230728,144400,276711210,914,914,914,914,0
|
|
20230728,144300,276711210,914,914,914,914,1
|
|
20230728,144200,276710296,909,914,914,909,6752
|
|
20230728,144100,270566281,915,914,915,914,3678
|
|
20230728,144000,267204588,914,914,914,914,3
|
|
20230728,143900,267201846,914,914,914,914,0
|
|
20230728,143800,267201846,914,914,914,914,1
|
|
20230728,143700,267200932,912,912,912,912,1
|
|
20230728,143600,267200020,916,913,916,911,21504
|
|
20230728,143500,247599685,914,914,914,914,0
|
|
20230728,143400,247599685,914,914,914,914,0
|
|
20230728,143300,247599685,914,914,914,914,0
|
|
20230728,143200,247599685,914,914,914,914,5
|
|
20230728,143100,247595115,914,913,914,912,274
|
|
20230728,143000,247344960,914,913,914,913,5751
|
|
20230728,142900,242093273,916,916,916,916,20
|
|
20230728,142800,242074953,913,916,916,913,160
|
|
20230728,142700,241928763,913,913,913,913,0
|
|
20230728,142600,241928763,913,913,913,913,0
|
|
20230728,142500,241928763,913,913,913,913,0
|
|
20230728,142400,241928763,913,913,913,913,0
|
|
20230728,142300,241928763,913,913,913,913,160
|
|
20230728,142200,241782683,913,913,913,913,0
|
|
20230728,142100,241782683,913,913,913,913,847
|
|
20230728,142000,241009372,913,913,913,913,4606
|
|
20230728,141900,236804094,913,913,913,913,0
|
|
20230728,141800,236804094,913,913,913,913,149
|
|
20230728,141700,236668057,917,917,917,917,961
|
|
20230728,141600,235786820,917,917,917,917,6
|
|
20230728,141500,235781318,917,917,917,917,0
|
|
20230728,141400,235781318,917,915,917,914,868
|
|
20230728,141300,234987763,914,914,914,914,500
|
|
20230728,141200,234530763,915,915,915,915,11
|
|
20230728,141100,234520698,917,917,917,917,100
|
|
20230728,141000,234428998,917,917,917,917,0
|
|
20230728,140900,234428998,917,917,917,917,0
|
|
20230728,140800,234428998,917,917,917,917,0
|
|
20230728,140700,234428998,917,917,917,917,100
|
|
20230728,140600,234337298,918,918,918,918,0
|
|
20230728,140500,234337298,918,918,918,918,0
|
|
20230728,140400,234337298,918,918,918,918,0
|
|
20230728,140300,234337298,918,918,918,918,0
|
|
20230728,140200,234337298,918,917,918,917,1597
|
|
20230728,140100,232872800,916,916,916,916,2484
|
|
20230728,140000,230597456,916,916,916,916,3
|
|
20230728,135900,230594708,916,916,916,916,0
|
|
20230728,135800,230594708,916,916,916,916,5
|
|
20230728,135700,230590128,916,916,916,916,0
|
|
20230728,135600,230590128,916,916,916,916,10
|
|
20230728,135500,230580968,916,915,916,915,5955
|
|
20230728,135400,225126288,916,916,916,916,0
|
|
20230728,135300,225126288,916,915,916,915,5538
|
|
20230728,135200,220054298,915,915,915,915,100
|
|
20230728,135100,219962798,914,914,914,914,0
|
|
20230728,135000,219962798,914,914,914,914,0
|
|
20230728,134900,219962798,914,914,914,914,723
|
|
20230728,134800,219301976,913,913,913,913,5
|
|
20230728,134700,219297411,913,913,913,913,0
|
|
20230728,134600,219297411,913,913,913,913,98
|
|
20230728,134500,219207937,913,913,913,913,402
|
|
20230728,134400,218840911,914,914,914,914,0
|
|
20230728,134300,218840911,914,914,914,914,0
|
|
20230728,134200,218840911,914,914,914,914,2
|
|
20230728,134100,218839083,914,914,914,914,4
|
|
20230728,134000,218835427,915,915,915,915,0
|
|
20230728,133900,218835427,915,915,915,915,0
|
|
20230728,133800,218835427,915,915,915,915,0
|
|
20230728,133700,218835427,915,915,915,915,0
|
|
20230728,133600,218835427,915,915,915,915,0
|
|
20230728,133500,218835427,915,915,915,915,0
|
|
20230728,133400,218835427,915,915,915,915,0
|
|
20230728,133300,218835427,915,915,915,915,0
|
|
20230728,133200,218835427,915,915,915,915,0
|
|
20230728,133100,218835427,915,915,915,915,10024
|
|
20230728,133000,209663467,915,915,915,915,0
|
|
20230728,132900,209663467,915,915,915,915,0
|
|
20230728,132800,209663467,915,915,915,915,1
|
|
20230728,132700,209662552,915,915,915,915,738
|
|
20230728,132600,208987282,912,912,912,912,0
|
|
20230728,132500,208987282,912,912,912,912,0
|
|
20230728,132400,208987282,912,912,912,912,0
|
|
20230728,132300,208987282,912,912,912,912,0
|
|
20230728,132200,208987282,912,912,912,912,0
|
|
20230728,132100,208987282,912,912,912,912,1249
|
|
20230728,132000,207848194,912,912,912,912,30
|
|
20230728,131900,207820834,912,912,912,912,0
|
|
20230728,131800,207820834,912,912,912,912,121
|
|
20230728,131700,207710482,915,915,915,915,0
|
|
20230728,131600,207710482,915,915,915,915,0
|
|
20230728,131500,207710482,915,915,915,915,0
|
|
20230728,131400,207710482,915,915,915,915,742
|
|
20230728,131300,207031552,913,913,913,913,300
|
|
20230728,131200,206757652,912,912,912,912,0
|
|
20230728,131100,206757652,912,912,912,912,0
|
|
20230728,131000,206757652,912,912,912,912,0
|
|
20230728,130900,206757652,912,912,912,912,2500
|
|
20230728,130800,204477652,914,914,914,914,103
|
|
20230728,130700,204383510,914,914,914,914,0
|
|
20230728,130600,204383510,914,914,914,914,0
|
|
20230728,130500,204383510,914,914,914,914,1001
|
|
20230728,130400,203468596,913,912,913,912,5549
|
|
20230728,130300,198402409,911,911,911,911,2
|
|
20230728,130200,198400587,911,911,911,911,0
|
|
20230728,130100,198400587,911,914,914,911,351
|
|
20230728,130000,198080723,914,913,914,911,35
|
|
20230728,125900,198048823,912,912,912,912,0
|
|
20230728,125800,198048823,912,912,912,912,201
|
|
20230728,125700,197865511,912,912,912,912,0
|
|
20230728,125600,197865511,912,912,912,912,919
|
|
20230728,125500,197027383,912,912,912,912,1000
|
|
20230728,125400,196115383,915,912,915,912,2701
|
|
20230728,125300,193652068,912,912,912,912,2800
|
|
20230728,125200,191098468,913,913,913,913,0
|
|
20230728,125100,191098468,913,913,913,913,1650
|
|
20230728,125000,189592018,913,913,913,913,850
|
|
20230728,124900,188815968,913,914,914,913,27501
|
|
20230728,124800,163706055,913,913,913,913,523
|
|
20230728,124700,163228556,913,913,913,913,0
|
|
20230728,124600,163228556,913,913,913,913,10
|
|
20230728,124500,163219426,913,913,915,913,5601
|
|
20230728,124400,158096713,912,912,912,912,11500
|
|
20230728,124300,147608713,913,913,913,913,199
|
|
20230728,124200,147427026,913,913,913,913,0
|
|
20230728,124100,147427026,913,913,913,913,1
|
|
20230728,124000,147426113,914,914,914,914,0
|
|
20230728,123900,147426113,914,914,914,914,3921
|
|
20230728,123800,143842319,914,914,914,914,0
|
|
20230728,123700,143842319,914,914,914,914,1269
|
|
20230728,123600,142682453,914,914,914,914,0
|
|
20230728,123500,142682453,914,914,914,914,0
|
|
20230728,123400,142682453,914,914,915,914,83
|
|
20230728,123300,142606589,914,915,915,914,60
|
|
20230728,123200,142551739,915,915,915,915,402
|
|
20230728,123100,142183909,915,915,915,915,353
|
|
20230728,123000,141860914,914,914,914,914,100
|
|
20230728,122900,141769514,914,912,914,912,3
|
|
20230728,122800,141766775,912,912,912,912,204
|
|
20230728,122700,141580727,912,912,912,912,500
|
|
20230728,122600,141124727,912,912,912,912,0
|
|
20230728,122500,141124727,912,912,912,912,0
|
|
20230728,122400,141124727,912,913,913,912,21
|
|
20230728,122300,141105574,915,915,915,915,0
|
|
20230728,122200,141105574,915,915,915,915,0
|
|
20230728,122100,141105574,915,915,915,915,0
|
|
20230728,122000,141105574,915,915,915,915,34
|
|
20230728,121900,141074464,915,915,915,915,0
|
|
20230728,121800,141074464,915,915,915,915,0
|
|
20230728,121700,141074464,915,915,915,915,0
|
|
20230728,121600,141074464,915,915,915,915,5
|
|
20230728,121500,141069889,915,915,915,915,51
|
|
20230728,121400,141023224,915,915,915,915,0
|
|
20230728,121300,141023224,915,915,915,915,0
|
|
20230728,121200,141023224,915,915,915,915,0
|
|
20230728,121100,141023224,915,915,915,915,0
|
|
20230728,121000,141023224,915,915,915,915,0
|
|
20230728,120900,141023224,915,915,915,915,0
|
|
20230728,120800,141023224,915,915,915,915,10
|
|
20230728,120700,141014074,915,914,915,913,7724
|
|
20230728,120600,133950668,913,913,913,913,2942
|
|
20230728,120500,131264622,913,913,913,913,0
|
|
20230728,120400,131264622,913,913,913,913,50
|
|
20230728,120300,131218972,913,913,913,913,0
|
|
20230728,120200,131218972,913,913,913,913,0
|
|
20230728,120100,131218972,913,913,913,913,0
|
|
20230728,120000,131218972,913,913,913,913,70
|
|
20230728,115900,131155062,913,913,913,913,30
|
|
20230728,115800,131127672,913,913,913,913,2
|
|
20230728,115700,131125846,914,914,914,914,0
|
|
20230728,115600,131125846,914,914,914,914,0
|
|
20230728,115500,131125846,914,914,914,914,0
|
|
20230728,115400,131125846,914,914,914,914,0
|
|
20230728,115300,131125846,914,914,914,914,0
|
|
20230728,115200,131125846,914,914,914,914,0
|
|
20230728,115100,131125846,914,914,914,914,0
|
|
20230728,115000,131125846,914,914,914,914,699
|
|
20230728,114900,130486960,914,914,914,914,0
|
|
20230728,114800,130486960,914,914,914,914,0
|
|
20230728,114700,130486960,914,914,914,914,0
|
|
20230728,114600,130486960,914,914,914,914,250
|
|
20230728,114500,130258460,909,909,909,909,0
|
|
20230728,114400,130258460,909,914,914,909,1601
|
|
20230728,114300,128795255,914,915,915,914,1202
|
|
20230728,114200,127696624,916,915,916,915,601
|
|
20230728,114100,127146608,914,914,914,914,0
|
|
20230728,114000,127146608,914,915,916,914,1033
|
|
20230728,113900,126201402,914,914,914,914,1858
|
|
20230728,113800,124503190,914,912,914,912,9
|
|
20230728,113700,124494980,914,913,914,913,31
|
|
20230728,113600,124466649,914,914,914,914,0
|
|
20230728,113500,124466649,914,914,914,914,0
|
|
20230728,113400,124466649,914,913,914,913,912
|
|
20230728,113300,123633619,912,911,912,911,3108
|
|
20230728,113200,120800549,911,910,911,910,200
|
|
20230728,113100,120618510,909,909,909,909,0
|
|
20230728,113000,120618510,909,909,909,909,0
|
|
20230728,112900,120618510,909,909,909,909,0
|
|
20230728,112800,120618510,909,909,909,909,0
|
|
20230728,112700,120618510,909,907,909,907,165
|
|
20230728,112600,120468535,907,907,907,907,0
|
|
20230728,112500,120468535,907,907,907,907,0
|
|
20230728,112400,120468535,907,907,907,907,0
|
|
20230728,112300,120468535,907,908,908,907,298
|
|
20230728,112200,120197959,908,908,908,908,0
|
|
20230728,112100,120197959,908,908,908,908,0
|
|
20230728,112000,120197959,908,908,908,908,0
|
|
20230728,111900,120197959,908,908,908,908,500
|
|
20230728,111800,119743959,908,908,908,908,366
|
|
20230728,111700,119411631,908,908,908,908,0
|
|
20230728,111600,119411631,908,908,908,908,0
|
|
20230728,111500,119411631,908,908,908,908,114
|
|
20230728,111400,119308119,908,908,908,908,0
|
|
20230728,111300,119308119,908,908,908,908,0
|
|
20230728,111200,119308119,908,908,908,908,0
|
|
20230728,111100,119308119,908,908,908,908,0
|
|
20230728,111000,119308119,908,908,908,908,0
|
|
20230728,110900,119308119,908,908,908,908,0
|
|
20230728,110800,119308119,908,908,908,908,0
|
|
20230728,110700,119308119,908,908,908,908,0
|
|
20230728,110600,119308119,908,908,908,908,1096
|
|
20230728,110500,118312951,908,908,908,908,0
|
|
20230728,110400,118312951,908,908,908,908,0
|
|
20230728,110300,118312951,908,908,908,908,1
|
|
20230728,110200,118312043,905,905,905,905,0
|
|
20230728,110100,118312043,905,908,908,905,39
|
|
20230728,110000,118276736,905,905,905,905,0
|
|
20230728,105900,118276736,905,905,905,905,24
|
|
20230728,105800,118255016,905,905,905,905,0
|
|
20230728,105700,118255016,905,909,909,905,420
|
|
20230728,105600,117874836,909,909,909,909,0
|
|
20230728,105500,117874836,909,909,909,909,300
|
|
20230728,105400,117602136,909,909,909,909,0
|
|
20230728,105300,117602136,909,906,909,905,6082
|
|
20230728,105200,112092919,907,907,907,907,1000
|
|
20230728,105100,111185919,907,907,907,907,0
|
|
20230728,105000,111185919,907,909,909,907,701
|
|
20230728,104900,110550110,909,907,909,907,1557
|
|
20230728,104800,109134911,907,907,907,907,0
|
|
20230728,104700,109134911,907,909,909,907,231
|
|
20230728,104600,108925390,910,911,911,910,12
|
|
20230728,104500,108914469,910,909,910,909,27
|
|
20230728,104400,108889902,910,909,910,909,2980
|
|
20230728,104300,106179126,909,909,909,909,0
|
|
20230728,104200,106179126,909,909,909,909,0
|
|
20230728,104100,106179126,909,909,909,909,0
|
|
20230728,104000,106179126,909,909,909,909,0
|
|
20230728,103900,106179126,909,909,909,909,4
|
|
20230728,103800,106175490,909,909,909,909,95
|
|
20230728,103700,106089135,909,908,909,908,91
|
|
20230728,103600,106006471,908,909,909,907,6
|
|
20230728,103500,106001022,909,910,910,909,1619
|
|
20230728,103400,104527938,909,909,909,909,0
|
|
20230728,103300,104527938,909,909,909,909,0
|
|
20230728,103200,104527938,909,909,909,909,0
|
|
20230728,103100,104527938,909,909,909,909,0
|
|
20230728,103000,104527938,909,905,909,905,3509
|
|
20230728,102900,101338264,904,904,904,904,1
|
|
20230728,102800,101337360,906,906,906,906,0
|
|
20230728,102700,101337360,906,906,906,906,1
|
|
20230728,102600,101336454,908,908,908,908,0
|
|
20230728,102500,101336454,908,908,908,908,0
|
|
20230728,102400,101336454,908,908,908,908,1101
|
|
20230728,102300,100336746,908,908,908,908,0
|
|
20230728,102200,100336746,908,908,908,908,0
|
|
20230728,102100,100336746,908,908,908,908,102
|
|
20230728,102000,100244130,908,908,908,908,100
|
|
20230728,101900,100153330,909,909,909,909,4
|
|
20230728,101800,100149694,909,909,909,909,1
|
|
20230728,101700,100148785,902,902,902,902,0
|
|
20230728,101600,100148785,902,902,902,902,48879
|
|
20230728,101500,56059927,902,904,904,902,9829
|
|
20230728,101400,47187543,909,909,909,909,0
|
|
20230728,101300,47187543,909,909,909,909,0
|
|
20230728,101200,47187543,909,908,909,908,2
|
|
20230728,101100,47185726,908,908,908,908,100
|
|
20230728,101000,47094926,908,908,908,908,0
|
|
20230728,100900,47094926,908,908,908,908,0
|
|
20230728,100800,47094926,908,907,908,907,600
|
|
20230728,100700,46550325,907,904,907,904,4205
|
|
20230728,100600,42745002,903,903,903,903,2219
|
|
20230728,100500,40741245,904,904,904,904,1
|
|
20230728,100400,40740341,903,903,903,903,23
|
|
20230728,100300,40719572,904,904,904,904,20
|
|
20230728,100200,40701492,904,904,904,904,22
|
|
20230728,100100,40681604,904,904,904,904,60
|
|
20230728,100000,40627364,904,904,904,904,0
|
|
20230728,095900,40627364,904,904,904,904,274
|
|
20230728,095800,40379668,904,904,904,904,1500
|
|
20230728,095700,39023668,905,905,905,905,2
|
|
20230728,095600,39021858,904,904,904,904,3260
|
|
20230728,095500,36074818,901,901,901,901,0
|
|
20230728,095400,36074818,901,901,901,901,0
|
|
20230728,095300,36074818,901,901,901,901,0
|
|
20230728,095200,36074818,901,902,902,901,1235
|
|
20230728,095100,34960878,903,904,904,903,2858
|
|
20230728,095000,32378042,907,907,907,907,0
|
|
20230728,094900,32378042,907,907,907,907,100
|
|
20230728,094800,32287342,908,908,908,908,0
|
|
20230728,094700,32287342,908,908,908,908,0
|
|
20230728,094600,32287342,908,908,908,908,0
|
|
20230728,094500,32287342,908,908,908,908,0
|
|
20230728,094400,32287342,908,908,908,908,1
|
|
20230728,094300,32286434,904,904,904,904,0
|
|
20230728,094200,32286434,904,904,904,904,1
|
|
20230728,094100,32285530,904,904,904,904,1
|
|
20230728,094000,32284626,906,906,906,906,1
|
|
20230728,093900,32283720,904,904,904,904,0
|
|
20230728,093800,32283720,904,904,904,904,4000
|
|
20230728,093700,28667720,908,908,908,908,3
|
|
20230728,093600,28664996,908,908,908,908,11
|
|
20230728,093500,28655008,908,908,908,908,6
|
|
20230728,093400,28649560,908,908,908,908,0
|
|
20230728,093300,28649560,908,908,908,908,2
|
|
20230728,093200,28647744,904,904,904,904,0
|
|
20230728,093100,28647744,904,904,904,904,14
|
|
20230728,093000,28635088,903,903,903,903,1
|
|
20230728,092900,28634185,904,904,904,904,0
|
|
20230728,092800,28634185,904,904,904,904,0
|
|
20230728,092700,28634185,904,904,904,904,618
|
|
20230728,092600,28075513,904,904,908,904,533
|
|
20230728,092500,27593677,904,904,904,904,1
|
|
20230728,092400,27592773,904,904,904,904,1
|
|
20230728,092300,27591869,904,904,904,904,0
|
|
20230728,092200,27591869,904,904,904,904,0
|
|
20230728,092100,27591869,904,904,904,904,810
|
|
20230728,092000,26859629,902,903,903,902,2895
|
|
20230728,091900,24248319,904,906,906,904,1081
|
|
20230728,091800,23269214,906,906,906,906,22
|
|
20230728,091700,23249282,908,906,908,906,225
|
|
20230728,091600,23045425,906,906,906,906,10
|
|
20230728,091500,23036365,907,903,907,903,1013
|
|
20230728,091400,22119587,898,904,904,898,2779
|
|
20230728,091300,19618915,904,909,911,904,175
|
|
20230728,091200,19459728,907,906,908,906,1012
|
|
20230728,091100,18542333,906,905,906,905,10602
|
|
20230728,091000,8937621,906,906,906,906,1112
|
|
20230728,090900,7930149,905,903,905,903,1754
|
|
20230728,090800,6345592,903,903,903,903,422
|
|
20230728,090700,5964526,903,902,903,902,1501
|
|
20230728,090600,4609624,902,902,902,902,1
|
|
20230728,090500,4608722,901,900,901,900,2
|
|
20230728,090400,4606921,903,903,903,903,1
|
|
20230728,090300,4606018,903,898,903,898,205
|
|
20230728,090200,4421913,898,898,898,898,0
|
|
20230728,090100,4421913,898,897,898,897,700
|
|
20230728,090000,3793413,897,897,897,897,4229
|