598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185500,144962941,757,757,757,757,1316
|
|
20230728,185400,144962941,757,757,757,757,0
|
|
20230728,185300,144962941,757,757,757,757,0
|
|
20230728,185200,144962941,757,757,757,757,0
|
|
20230728,185100,144962941,757,757,757,757,0
|
|
20230728,185000,144962941,757,757,757,757,0
|
|
20230728,184900,144962941,757,757,757,757,0
|
|
20230728,184800,144962941,757,757,757,757,0
|
|
20230728,184700,144962941,757,757,757,757,0
|
|
20230728,184600,144962941,757,757,757,757,0
|
|
20230728,184500,144962941,757,757,757,757,0
|
|
20230728,184400,144962941,757,757,757,757,0
|
|
20230728,184300,144962941,757,757,757,757,0
|
|
20230728,184200,144962941,757,757,757,757,0
|
|
20230728,184100,144962941,757,757,757,757,0
|
|
20230728,184000,144962941,757,757,757,757,0
|
|
20230728,183900,144962941,757,757,757,757,0
|
|
20230728,183800,144962941,757,757,757,757,0
|
|
20230728,183700,144962941,757,757,757,757,0
|
|
20230728,183600,144962941,757,757,757,757,0
|
|
20230728,183500,144962941,757,757,757,757,0
|
|
20230728,183400,144962941,757,757,757,757,0
|
|
20230728,183300,144962941,757,757,757,757,0
|
|
20230728,183200,144962941,757,757,757,757,0
|
|
20230728,183100,144962941,757,757,757,757,0
|
|
20230728,183000,144962941,757,757,757,757,0
|
|
20230728,182900,144962941,757,757,757,757,0
|
|
20230728,182800,144962941,757,757,757,757,0
|
|
20230728,182700,144962941,757,757,757,757,0
|
|
20230728,182600,144962941,757,757,757,757,0
|
|
20230728,182500,144962941,757,757,757,757,1316
|
|
20230728,182400,144962941,757,757,757,757,0
|
|
20230728,182300,144962941,757,757,757,757,0
|
|
20230728,182200,144962941,757,757,757,757,0
|
|
20230728,182100,144962941,757,757,757,757,0
|
|
20230728,182000,144962941,757,757,757,757,0
|
|
20230728,181900,144962941,757,757,757,757,0
|
|
20230728,181800,144962941,757,757,757,757,0
|
|
20230728,181700,144962941,757,757,757,757,0
|
|
20230728,181600,144962941,757,757,757,757,0
|
|
20230728,181500,144962941,757,757,757,757,0
|
|
20230728,181400,144962941,757,757,757,757,0
|
|
20230728,181300,144962941,757,757,757,757,0
|
|
20230728,181200,144962941,757,757,757,757,0
|
|
20230728,181100,144962941,757,757,757,757,0
|
|
20230728,181000,144962941,757,757,757,757,0
|
|
20230728,180900,144962941,757,757,757,757,0
|
|
20230728,180800,144962941,757,757,757,757,0
|
|
20230728,180700,144962941,757,757,757,757,0
|
|
20230728,180600,144962941,757,757,757,757,0
|
|
20230728,180500,144962941,757,757,757,757,0
|
|
20230728,180400,144962941,757,757,757,757,0
|
|
20230728,180300,144962941,757,757,757,757,0
|
|
20230728,180200,144962941,757,757,757,757,0
|
|
20230728,180100,144962941,757,757,757,757,0
|
|
20230728,180000,144962941,757,757,757,757,0
|
|
20230728,175900,144962941,757,757,757,757,0
|
|
20230728,175800,144962941,757,757,757,757,0
|
|
20230728,175700,144962941,757,757,757,757,0
|
|
20230728,175600,144962941,757,757,757,757,0
|
|
20230728,175500,144962941,757,757,757,757,1316
|
|
20230728,175400,144962941,757,757,757,757,0
|
|
20230728,175300,144962941,757,757,757,757,0
|
|
20230728,175200,144962941,757,757,757,757,0
|
|
20230728,175100,144962941,757,757,757,757,0
|
|
20230728,175000,144962941,757,757,757,757,0
|
|
20230728,174900,144962941,757,757,757,757,0
|
|
20230728,174800,144962941,757,757,757,757,0
|
|
20230728,174700,144962941,757,757,757,757,0
|
|
20230728,174600,144962941,757,757,757,757,0
|
|
20230728,174500,144962941,757,757,757,757,0
|
|
20230728,174400,144962941,757,757,757,757,0
|
|
20230728,174300,144962941,757,757,757,757,0
|
|
20230728,174200,144962941,757,757,757,757,0
|
|
20230728,174100,144962941,757,757,757,757,0
|
|
20230728,174000,144962941,757,757,757,757,0
|
|
20230728,173900,144962941,757,757,757,757,0
|
|
20230728,173800,144962941,757,757,757,757,0
|
|
20230728,173700,144962941,757,757,757,757,0
|
|
20230728,173600,144962941,757,757,757,757,0
|
|
20230728,173500,144962941,757,757,757,757,0
|
|
20230728,173400,144962941,757,757,757,757,0
|
|
20230728,173300,144962941,757,757,757,757,0
|
|
20230728,173200,144962941,757,757,757,757,0
|
|
20230728,173100,144962941,757,757,757,757,0
|
|
20230728,173000,144962941,757,757,757,757,0
|
|
20230728,172900,144962941,757,757,757,757,0
|
|
20230728,172800,144962941,757,757,757,757,0
|
|
20230728,172700,144962941,757,757,757,757,0
|
|
20230728,172600,144962941,757,757,757,757,0
|
|
20230728,172500,144962941,757,757,757,757,1316
|
|
20230728,172400,144962941,757,757,757,757,0
|
|
20230728,172300,144962941,757,757,757,757,0
|
|
20230728,172200,144962941,757,757,757,757,0
|
|
20230728,172100,144962941,757,757,757,757,0
|
|
20230728,172000,144962941,757,757,757,757,0
|
|
20230728,171900,144962941,757,757,757,757,0
|
|
20230728,171800,144962941,757,757,757,757,0
|
|
20230728,171700,144962941,757,757,757,757,0
|
|
20230728,171600,144962941,757,757,757,757,0
|
|
20230728,171500,144962941,757,757,757,757,0
|
|
20230728,171400,144962941,757,757,757,757,0
|
|
20230728,171300,144962941,757,757,757,757,0
|
|
20230728,171200,144962941,757,757,757,757,0
|
|
20230728,171100,144962941,757,757,757,757,0
|
|
20230728,171000,144962941,757,757,757,757,0
|
|
20230728,170900,144962941,757,757,757,757,0
|
|
20230728,170800,144962941,757,757,757,757,0
|
|
20230728,170700,144962941,757,757,757,757,0
|
|
20230728,170600,144962941,757,757,757,757,0
|
|
20230728,170500,144962941,757,757,757,757,0
|
|
20230728,170400,144962941,757,757,757,757,0
|
|
20230728,170300,144962941,757,757,757,757,0
|
|
20230728,170200,144962941,757,757,757,757,0
|
|
20230728,170100,144962941,757,757,757,757,0
|
|
20230728,170000,144962941,757,757,757,757,0
|
|
20230728,165900,144962941,757,757,757,757,0
|
|
20230728,165800,144962941,757,757,757,757,0
|
|
20230728,165700,144962941,757,757,757,757,0
|
|
20230728,165600,144962941,757,757,757,757,0
|
|
20230728,165500,144962941,757,757,757,757,1316
|
|
20230728,165400,144962941,757,757,757,757,0
|
|
20230728,165300,144962941,757,757,757,757,0
|
|
20230728,165200,144962941,757,757,757,757,0
|
|
20230728,165100,144962941,757,757,757,757,0
|
|
20230728,165000,144962941,757,757,757,757,0
|
|
20230728,164900,144962941,757,757,757,757,0
|
|
20230728,164800,144962941,757,757,757,757,0
|
|
20230728,164700,144962941,757,757,757,757,0
|
|
20230728,164600,144962941,757,757,757,757,0
|
|
20230728,164500,144962941,757,757,757,757,0
|
|
20230728,164400,144962941,757,757,757,757,0
|
|
20230728,164300,144962941,757,757,757,757,0
|
|
20230728,164200,144962941,757,757,757,757,0
|
|
20230728,164100,144962941,757,757,757,757,0
|
|
20230728,164000,144962941,757,757,757,757,0
|
|
20230728,163900,144962941,757,757,757,757,0
|
|
20230728,163800,144962941,757,757,757,757,0
|
|
20230728,163700,144962941,757,757,757,757,0
|
|
20230728,163600,144962941,757,757,757,757,0
|
|
20230728,163500,144962941,757,757,757,757,0
|
|
20230728,163400,144962941,757,757,757,757,0
|
|
20230728,163300,144962941,757,757,757,757,0
|
|
20230728,163200,144962941,757,757,757,757,0
|
|
20230728,163100,144962941,757,757,757,757,0
|
|
20230728,163000,144962941,757,757,757,757,0
|
|
20230728,162900,144962941,757,757,757,757,0
|
|
20230728,162800,144962941,757,757,757,757,0
|
|
20230728,162700,144962941,757,757,757,757,0
|
|
20230728,162600,144962941,757,757,757,757,0
|
|
20230728,162500,144962941,757,757,757,757,1316
|
|
20230728,162400,144962941,757,757,757,757,0
|
|
20230728,162300,144962941,757,757,757,757,0
|
|
20230728,162200,144962941,757,757,757,757,0
|
|
20230728,162100,144962941,757,757,757,757,0
|
|
20230728,162000,144962941,757,757,757,757,0
|
|
20230728,161900,144962941,757,757,757,757,0
|
|
20230728,161800,144962941,757,757,757,757,0
|
|
20230728,161700,144962941,757,757,757,757,0
|
|
20230728,161600,144962941,757,757,757,757,0
|
|
20230728,161500,144962941,757,757,757,757,0
|
|
20230728,161400,144962941,757,757,757,757,0
|
|
20230728,161300,144962941,757,757,757,757,0
|
|
20230728,161200,144962941,757,757,757,757,0
|
|
20230728,161100,144962941,757,757,757,757,0
|
|
20230728,161000,144962941,757,757,757,757,0
|
|
20230728,160900,144962941,757,757,757,757,0
|
|
20230728,160800,144962941,757,757,757,757,0
|
|
20230728,160700,144962941,757,757,757,757,0
|
|
20230728,160600,144962941,757,757,757,757,0
|
|
20230728,160500,144962941,757,757,757,757,0
|
|
20230728,160400,144962941,757,757,757,757,0
|
|
20230728,160300,144962941,757,757,757,757,0
|
|
20230728,160200,144962941,757,757,757,757,0
|
|
20230728,160100,144962941,757,757,757,757,0
|
|
20230728,160000,144962941,757,757,757,757,0
|
|
20230728,155900,144962941,757,757,757,757,0
|
|
20230728,155800,144962941,757,757,757,757,0
|
|
20230728,155700,144962941,757,757,757,757,0
|
|
20230728,155600,144962941,757,757,757,757,0
|
|
20230728,155500,144962941,757,757,757,757,1316
|
|
20230728,155400,144962941,757,757,757,757,0
|
|
20230728,155300,144962941,757,757,757,757,0
|
|
20230728,155200,144962941,757,757,757,757,0
|
|
20230728,155100,144962941,757,757,757,757,0
|
|
20230728,155000,144962941,757,757,757,757,0
|
|
20230728,154900,144962941,757,757,757,757,0
|
|
20230728,154800,144962941,757,757,757,757,0
|
|
20230728,154700,144962941,757,757,757,757,0
|
|
20230728,154600,144962941,757,757,757,757,0
|
|
20230728,154500,144962941,757,757,757,757,0
|
|
20230728,154400,144962941,757,757,757,757,0
|
|
20230728,154300,144962941,757,757,757,757,0
|
|
20230728,154200,144962941,757,757,757,757,0
|
|
20230728,154100,144962941,757,757,757,757,0
|
|
20230728,154000,144962941,757,757,757,757,0
|
|
20230728,153900,144962941,757,757,757,757,0
|
|
20230728,153800,144962941,757,757,757,757,0
|
|
20230728,153700,144962941,757,757,757,757,0
|
|
20230728,153600,144962941,757,757,757,757,0
|
|
20230728,153500,144962941,757,757,757,757,0
|
|
20230728,153400,144962941,757,757,757,757,0
|
|
20230728,153300,144962941,757,757,757,757,0
|
|
20230728,153200,144962941,757,757,757,757,0
|
|
20230728,153100,144962941,757,757,757,757,0
|
|
20230728,153000,144962941,757,757,757,757,1316
|
|
20230728,152900,143966729,740,740,740,740,0
|
|
20230728,152800,143966729,740,740,740,740,0
|
|
20230728,152700,143966729,740,740,740,740,0
|
|
20230728,152600,143966729,740,740,740,740,0
|
|
20230728,152500,143966729,740,740,740,740,0
|
|
20230728,152400,143966729,740,740,740,740,0
|
|
20230728,152300,143966729,740,740,740,740,0
|
|
20230728,152200,143966729,740,740,740,740,0
|
|
20230728,152100,143966729,740,740,740,740,0
|
|
20230728,152000,143966729,740,740,740,740,0
|
|
20230728,151900,143966729,740,741,741,740,488
|
|
20230728,151800,143605242,741,741,741,741,0
|
|
20230728,151700,143605242,741,741,741,741,0
|
|
20230728,151600,143605242,741,741,741,741,7
|
|
20230728,151500,143600055,747,747,747,747,0
|
|
20230728,151400,143600055,747,747,747,747,0
|
|
20230728,151300,143600055,747,747,747,747,0
|
|
20230728,151200,143600055,747,747,747,747,0
|
|
20230728,151100,143600055,747,747,747,747,0
|
|
20230728,151000,143600055,747,747,747,747,0
|
|
20230728,150900,143600055,747,747,747,747,0
|
|
20230728,150800,143600055,747,747,747,747,0
|
|
20230728,150700,143600055,747,747,747,747,1
|
|
20230728,150600,143599308,737,744,744,737,4991
|
|
20230728,150500,139902934,744,744,744,744,0
|
|
20230728,150400,139902934,744,744,744,744,6
|
|
20230728,150300,139898470,747,747,747,747,100
|
|
20230728,150200,139823770,747,747,747,747,0
|
|
20230728,150100,139823770,747,747,747,747,0
|
|
20230728,150000,139823770,747,747,747,747,0
|
|
20230728,145900,139823770,747,747,747,747,0
|
|
20230728,145800,139823770,747,747,747,747,0
|
|
20230728,145700,139823770,747,747,747,747,0
|
|
20230728,145600,139823770,747,747,747,747,10
|
|
20230728,145500,139816300,747,747,747,747,0
|
|
20230728,145400,139816300,747,747,747,747,0
|
|
20230728,145300,139816300,747,747,747,747,0
|
|
20230728,145200,139816300,747,747,747,747,0
|
|
20230728,145100,139816300,747,747,747,747,0
|
|
20230728,145000,139816300,747,747,747,747,0
|
|
20230728,144900,139816300,747,747,747,747,0
|
|
20230728,144800,139816300,747,750,750,747,1329
|
|
20230728,144700,138821050,756,756,756,756,0
|
|
20230728,144600,138821050,756,756,756,756,0
|
|
20230728,144500,138821050,756,755,756,755,14
|
|
20230728,144400,138810469,756,756,756,756,0
|
|
20230728,144300,138810469,756,756,756,756,100
|
|
20230728,144200,138734869,756,756,756,756,1
|
|
20230728,144100,138734113,756,756,756,756,0
|
|
20230728,144000,138734113,756,756,756,756,0
|
|
20230728,143900,138734113,756,756,756,756,3
|
|
20230728,143800,138731845,747,747,747,747,0
|
|
20230728,143700,138731845,747,747,747,747,0
|
|
20230728,143600,138731845,747,747,747,747,0
|
|
20230728,143500,138731845,747,747,747,747,0
|
|
20230728,143400,138731845,747,747,747,747,0
|
|
20230728,143300,138731845,747,747,747,747,0
|
|
20230728,143200,138731845,747,748,748,747,18
|
|
20230728,143100,138718398,759,759,759,759,0
|
|
20230728,143000,138718398,759,759,759,759,0
|
|
20230728,142900,138718398,759,759,759,759,0
|
|
20230728,142800,138718398,759,759,759,759,0
|
|
20230728,142700,138718398,759,754,759,754,1046
|
|
20230728,142600,137925730,759,759,759,759,0
|
|
20230728,142500,137925730,759,759,759,759,1688
|
|
20230728,142400,136644538,759,759,759,759,0
|
|
20230728,142300,136644538,759,752,759,752,1350
|
|
20230728,142200,135622456,756,756,756,756,0
|
|
20230728,142100,135622456,756,756,756,756,0
|
|
20230728,142000,135622456,756,748,756,748,16664
|
|
20230728,141900,123036826,748,738,748,738,650
|
|
20230728,141800,122552900,738,738,738,738,1968
|
|
20230728,141700,121100516,741,741,741,741,0
|
|
20230728,141600,121100516,741,741,741,741,0
|
|
20230728,141500,121100516,741,741,741,741,0
|
|
20230728,141400,121100516,741,741,741,741,0
|
|
20230728,141300,121100516,741,741,741,741,0
|
|
20230728,141200,121100516,741,741,741,741,289
|
|
20230728,141100,120886367,741,740,741,740,560
|
|
20230728,141000,120471470,739,739,739,739,0
|
|
20230728,140900,120471470,739,738,739,738,331
|
|
20230728,140800,120227189,738,738,738,738,0
|
|
20230728,140700,120227189,738,738,738,738,3
|
|
20230728,140600,120224975,740,740,740,740,0
|
|
20230728,140500,120224975,740,738,740,738,101
|
|
20230728,140400,120150435,738,738,738,738,9
|
|
20230728,140300,120143793,738,738,738,738,0
|
|
20230728,140200,120143793,738,738,738,738,0
|
|
20230728,140100,120143793,738,738,738,738,0
|
|
20230728,140000,120143793,738,738,738,738,0
|
|
20230728,135900,120143793,738,738,738,738,0
|
|
20230728,135800,120143793,738,738,738,738,0
|
|
20230728,135700,120143793,738,738,738,738,200
|
|
20230728,135600,119996193,738,738,738,738,0
|
|
20230728,135500,119996193,738,738,738,738,0
|
|
20230728,135400,119996193,738,738,738,738,0
|
|
20230728,135300,119996193,738,738,738,738,0
|
|
20230728,135200,119996193,738,738,738,738,0
|
|
20230728,135100,119996193,738,738,738,738,0
|
|
20230728,135000,119996193,738,738,738,738,0
|
|
20230728,134900,119996193,738,738,738,738,0
|
|
20230728,134800,119996193,738,738,738,738,0
|
|
20230728,134700,119996193,738,738,738,738,0
|
|
20230728,134600,119996193,738,738,738,738,0
|
|
20230728,134500,119996193,738,738,738,738,0
|
|
20230728,134400,119996193,738,738,738,738,2
|
|
20230728,134300,119994717,737,737,737,737,0
|
|
20230728,134200,119994717,737,737,737,737,0
|
|
20230728,134100,119994717,737,737,737,737,0
|
|
20230728,134000,119994717,737,737,737,737,0
|
|
20230728,133900,119994717,737,737,737,737,0
|
|
20230728,133800,119994717,737,737,737,737,0
|
|
20230728,133700,119994717,737,737,737,737,1
|
|
20230728,133600,119993980,737,737,737,737,0
|
|
20230728,133500,119993980,737,737,737,737,0
|
|
20230728,133400,119993980,737,737,737,737,100
|
|
20230728,133300,119920280,737,737,737,737,0
|
|
20230728,133200,119920280,737,737,737,737,0
|
|
20230728,133100,119920280,737,737,737,737,0
|
|
20230728,133000,119920280,737,737,737,737,0
|
|
20230728,132900,119920280,737,737,737,737,0
|
|
20230728,132800,119920280,737,737,737,737,0
|
|
20230728,132700,119920280,737,737,737,737,0
|
|
20230728,132600,119920280,737,737,737,737,0
|
|
20230728,132500,119920280,737,737,737,737,0
|
|
20230728,132400,119920280,737,737,737,737,0
|
|
20230728,132300,119920280,737,737,737,737,0
|
|
20230728,132200,119920280,737,737,737,737,0
|
|
20230728,132100,119920280,737,737,737,737,0
|
|
20230728,132000,119920280,737,737,737,737,0
|
|
20230728,131900,119920280,737,737,737,737,0
|
|
20230728,131800,119920280,737,737,737,737,0
|
|
20230728,131700,119920280,737,737,737,737,0
|
|
20230728,131600,119920280,737,737,737,737,34
|
|
20230728,131500,119895222,737,737,737,737,0
|
|
20230728,131400,119895222,737,737,737,737,0
|
|
20230728,131300,119895222,737,737,737,737,0
|
|
20230728,131200,119895222,737,737,737,737,0
|
|
20230728,131100,119895222,737,737,737,737,0
|
|
20230728,131000,119895222,737,737,737,737,100
|
|
20230728,130900,119821522,737,737,737,737,100
|
|
20230728,130800,119747822,737,737,737,737,0
|
|
20230728,130700,119747822,737,737,737,737,0
|
|
20230728,130600,119747822,737,737,737,737,0
|
|
20230728,130500,119747822,737,737,737,737,100
|
|
20230728,130400,119674122,735,740,740,735,1000
|
|
20230728,130300,118938151,740,740,740,740,0
|
|
20230728,130200,118938151,740,740,740,740,0
|
|
20230728,130100,118938151,740,743,743,740,112
|
|
20230728,130000,118855254,744,744,744,744,4
|
|
20230728,125900,118852278,744,744,744,744,0
|
|
20230728,125800,118852278,744,744,744,744,21
|
|
20230728,125700,118836654,746,746,746,746,0
|
|
20230728,125600,118836654,746,746,746,746,0
|
|
20230728,125500,118836654,746,746,746,746,0
|
|
20230728,125400,118836654,746,746,746,746,0
|
|
20230728,125300,118836654,746,746,746,746,0
|
|
20230728,125200,118836654,746,746,746,746,0
|
|
20230728,125100,118836654,746,746,746,746,0
|
|
20230728,125000,118836654,746,746,746,746,0
|
|
20230728,124900,118836654,746,746,746,746,0
|
|
20230728,124800,118836654,746,746,746,746,0
|
|
20230728,124700,118836654,746,746,746,746,100
|
|
20230728,124600,118762054,745,747,747,745,31
|
|
20230728,124500,118738899,746,746,746,746,0
|
|
20230728,124400,118738899,746,746,746,746,0
|
|
20230728,124300,118738899,746,746,746,746,0
|
|
20230728,124200,118738899,746,746,746,746,1623
|
|
20230728,124100,117528141,747,748,748,747,11
|
|
20230728,124000,117519923,747,748,748,747,2
|
|
20230728,123900,117518428,748,746,748,746,2584
|
|
20230728,123800,115590762,748,748,748,748,0
|
|
20230728,123700,115590762,748,748,748,748,0
|
|
20230728,123600,115590762,748,748,748,748,0
|
|
20230728,123500,115590762,748,748,748,748,0
|
|
20230728,123400,115590762,748,748,748,748,0
|
|
20230728,123300,115590762,748,748,748,748,0
|
|
20230728,123200,115590762,748,748,748,748,5
|
|
20230728,123100,115587022,748,748,748,748,0
|
|
20230728,123000,115587022,748,748,748,748,5
|
|
20230728,122900,115583282,748,748,748,748,0
|
|
20230728,122800,115583282,748,748,748,748,0
|
|
20230728,122700,115583282,748,748,748,748,27
|
|
20230728,122600,115563086,748,748,748,748,0
|
|
20230728,122500,115563086,748,748,748,748,0
|
|
20230728,122400,115563086,748,748,748,748,0
|
|
20230728,122300,115563086,748,748,748,748,0
|
|
20230728,122200,115563086,748,748,748,748,0
|
|
20230728,122100,115563086,748,748,748,748,0
|
|
20230728,122000,115563086,748,748,748,748,0
|
|
20230728,121900,115563086,748,748,748,748,0
|
|
20230728,121800,115563086,748,748,748,748,0
|
|
20230728,121700,115563086,748,748,748,748,0
|
|
20230728,121600,115563086,748,748,748,748,0
|
|
20230728,121500,115563086,748,748,748,748,0
|
|
20230728,121400,115563086,748,748,748,748,0
|
|
20230728,121300,115563086,748,748,748,748,0
|
|
20230728,121200,115563086,748,748,748,748,0
|
|
20230728,121100,115563086,748,748,748,748,0
|
|
20230728,121000,115563086,748,748,748,748,0
|
|
20230728,120900,115563086,748,748,748,748,0
|
|
20230728,120800,115563086,748,748,748,748,0
|
|
20230728,120700,115563086,748,748,748,748,0
|
|
20230728,120600,115563086,748,748,748,748,0
|
|
20230728,120500,115563086,748,748,748,748,1
|
|
20230728,120400,115562338,748,748,748,748,0
|
|
20230728,120300,115562338,748,748,748,748,0
|
|
20230728,120200,115562338,748,748,748,748,0
|
|
20230728,120100,115562338,748,748,748,748,0
|
|
20230728,120000,115562338,748,748,748,748,0
|
|
20230728,115900,115562338,748,748,748,748,0
|
|
20230728,115800,115562338,748,748,748,748,0
|
|
20230728,115700,115562338,748,748,748,748,0
|
|
20230728,115600,115562338,748,748,748,748,0
|
|
20230728,115500,115562338,748,748,748,748,328
|
|
20230728,115400,115316994,749,749,749,749,0
|
|
20230728,115300,115316994,749,749,749,749,0
|
|
20230728,115200,115316994,749,749,749,749,0
|
|
20230728,115100,115316994,749,749,749,749,0
|
|
20230728,115000,115316994,749,749,749,749,1
|
|
20230728,114900,115316245,746,746,746,746,0
|
|
20230728,114800,115316245,746,746,746,746,0
|
|
20230728,114700,115316245,746,746,746,746,0
|
|
20230728,114600,115316245,746,746,746,746,0
|
|
20230728,114500,115316245,746,746,746,746,0
|
|
20230728,114400,115316245,746,746,746,746,0
|
|
20230728,114300,115316245,746,746,746,746,0
|
|
20230728,114200,115316245,746,746,746,746,10
|
|
20230728,114100,115308785,746,746,746,746,0
|
|
20230728,114000,115308785,746,746,746,746,0
|
|
20230728,113900,115308785,746,746,746,746,0
|
|
20230728,113800,115308785,746,746,746,746,0
|
|
20230728,113700,115308785,746,746,746,746,0
|
|
20230728,113600,115308785,746,746,746,746,1
|
|
20230728,113500,115308039,747,747,747,747,0
|
|
20230728,113400,115308039,747,747,747,747,10
|
|
20230728,113300,115300569,747,747,747,747,0
|
|
20230728,113200,115300569,747,747,747,747,0
|
|
20230728,113100,115300569,747,747,747,747,0
|
|
20230728,113000,115300569,747,747,747,747,0
|
|
20230728,112900,115300569,747,747,747,747,2
|
|
20230728,112800,115299075,741,741,741,741,2147
|
|
20230728,112700,113708148,741,741,741,741,0
|
|
20230728,112600,113708148,741,741,741,741,1300
|
|
20230728,112500,112744848,741,741,741,741,0
|
|
20230728,112400,112744848,741,741,741,741,100
|
|
20230728,112300,112670748,741,740,741,740,1564
|
|
20230728,112200,111511837,741,741,741,741,1
|
|
20230728,112100,111511096,741,741,741,741,0
|
|
20230728,112000,111511096,741,741,741,741,0
|
|
20230728,111900,111511096,741,741,741,741,0
|
|
20230728,111800,111511096,741,742,742,741,14
|
|
20230728,111700,111500712,745,745,745,745,10
|
|
20230728,111600,111493262,750,746,750,746,3895
|
|
20230728,111500,108575305,749,749,749,749,0
|
|
20230728,111400,108575305,749,748,749,747,4018
|
|
20230728,111300,105567276,748,746,748,746,3
|
|
20230728,111200,105565035,749,749,749,749,1
|
|
20230728,111100,105564286,741,741,741,741,5
|
|
20230728,111000,105560581,751,751,751,751,3
|
|
20230728,110900,105558328,755,755,755,755,0
|
|
20230728,110800,105558328,755,752,755,752,3895
|
|
20230728,110700,102622473,740,740,740,740,0
|
|
20230728,110600,102622473,740,740,740,740,10
|
|
20230728,110500,102615073,759,759,759,759,0
|
|
20230728,110400,102615073,759,757,759,757,3946
|
|
20230728,110300,99620896,758,749,758,749,2988
|
|
20230728,110200,97365921,748,748,748,748,783
|
|
20230728,110100,96780237,750,738,750,738,26093
|
|
20230728,110000,77267440,745,739,745,739,1650
|
|
20230728,105900,76040345,740,737,740,737,1350
|
|
20230728,105800,75042959,738,736,738,736,1260
|
|
20230728,105700,74113876,736,736,736,736,0
|
|
20230728,105600,74113876,736,736,736,736,4
|
|
20230728,105500,74110932,736,736,736,736,0
|
|
20230728,105400,74110932,736,736,736,736,0
|
|
20230728,105300,74110932,736,736,736,736,0
|
|
20230728,105200,74110932,736,736,736,736,0
|
|
20230728,105100,74110932,736,736,736,736,0
|
|
20230728,105000,74110932,736,736,736,736,14
|
|
20230728,104900,74100628,738,738,738,738,0
|
|
20230728,104800,74100628,738,738,738,738,0
|
|
20230728,104700,74100628,738,730,740,730,5286
|
|
20230728,104600,70221090,728,728,728,728,0
|
|
20230728,104500,70221090,728,728,728,728,0
|
|
20230728,104400,70221090,728,728,728,728,0
|
|
20230728,104300,70221090,728,728,728,728,0
|
|
20230728,104200,70221090,728,729,729,728,81
|
|
20230728,104100,70162121,729,729,729,729,0
|
|
20230728,104000,70162121,729,729,729,729,0
|
|
20230728,103900,70162121,729,729,729,729,0
|
|
20230728,103800,70162121,729,729,729,729,0
|
|
20230728,103700,70162121,729,729,729,729,1500
|
|
20230728,103600,69068621,730,730,730,730,13
|
|
20230728,103500,69059131,730,730,730,730,1
|
|
20230728,103400,69058401,729,729,729,729,0
|
|
20230728,103300,69058401,729,729,729,729,0
|
|
20230728,103200,69058401,729,729,729,729,4
|
|
20230728,103100,69055485,730,730,730,730,0
|
|
20230728,103000,69055485,730,730,730,730,1
|
|
20230728,102900,69054755,727,727,727,727,0
|
|
20230728,102800,69054755,727,727,727,727,0
|
|
20230728,102700,69054755,727,727,727,727,0
|
|
20230728,102600,69054755,727,727,727,727,0
|
|
20230728,102500,69054755,727,727,727,727,0
|
|
20230728,102400,69054755,727,727,727,727,0
|
|
20230728,102300,69054755,727,727,727,727,0
|
|
20230728,102200,69054755,727,726,727,726,3439
|
|
20230728,102100,66554699,725,725,725,725,0
|
|
20230728,102000,66554699,725,725,725,725,113
|
|
20230728,101900,66472774,725,725,725,725,0
|
|
20230728,101800,66472774,725,725,725,725,0
|
|
20230728,101700,66472774,725,724,725,724,23
|
|
20230728,101600,66456101,725,725,725,725,0
|
|
20230728,101500,66456101,725,725,725,725,0
|
|
20230728,101400,66456101,725,725,725,725,7
|
|
20230728,101300,66451026,724,724,724,724,62
|
|
20230728,101200,66406138,725,722,725,722,1197
|
|
20230728,101100,65538718,722,722,722,722,143
|
|
20230728,101000,65435472,717,720,720,717,19880
|
|
20230728,100900,51171680,717,729,729,717,21980
|
|
20230728,100800,35373622,731,731,731,731,40
|
|
20230728,100700,35344382,729,729,729,729,0
|
|
20230728,100600,35344382,729,729,729,729,0
|
|
20230728,100500,35344382,729,729,729,729,0
|
|
20230728,100400,35344382,729,729,729,729,0
|
|
20230728,100300,35344382,729,729,729,729,0
|
|
20230728,100200,35344382,729,729,729,729,12
|
|
20230728,100100,35335634,728,728,728,728,0
|
|
20230728,100000,35335634,728,726,728,726,9
|
|
20230728,095900,35329090,726,726,726,726,6
|
|
20230728,095800,35324734,729,729,729,729,69
|
|
20230728,095700,35274433,724,724,724,724,23
|
|
20230728,095600,35257781,724,724,724,724,61
|
|
20230728,095500,35213617,724,724,724,724,0
|
|
20230728,095400,35213617,724,724,724,724,1148
|
|
20230728,095300,34382465,721,721,721,721,0
|
|
20230728,095200,34382465,721,721,721,721,0
|
|
20230728,095100,34382465,721,721,721,721,0
|
|
20230728,095000,34382465,721,721,721,721,0
|
|
20230728,094900,34382465,721,721,721,721,0
|
|
20230728,094800,34382465,721,721,721,721,1570
|
|
20230728,094700,33250495,719,721,721,719,5010
|
|
20230728,094600,29643322,720,721,721,720,8788
|
|
20230728,094500,23315069,718,727,727,718,105
|
|
20230728,094400,23239637,713,713,713,713,0
|
|
20230728,094300,23239637,713,713,713,713,0
|
|
20230728,094200,23239637,713,727,727,713,16588
|
|
20230728,094100,11398933,729,732,732,729,6100
|
|
20230728,094000,6949033,739,739,739,739,0
|
|
20230728,093900,6949033,739,739,739,739,7
|
|
20230728,093800,6943860,731,738,738,731,2300
|
|
20230728,093700,5254540,738,738,738,738,26
|
|
20230728,093600,5235352,738,738,738,738,120
|
|
20230728,093500,5146792,738,738,738,738,0
|
|
20230728,093400,5146792,738,738,738,738,10
|
|
20230728,093300,5139412,738,738,738,738,11
|
|
20230728,093200,5131294,737,737,737,737,0
|
|
20230728,093100,5131294,737,737,737,737,0
|
|
20230728,093000,5131294,737,737,737,737,0
|
|
20230728,092900,5131294,737,737,737,737,0
|
|
20230728,092800,5131294,737,737,737,737,0
|
|
20230728,092700,5131294,737,737,737,737,2
|
|
20230728,092600,5129820,738,738,738,738,0
|
|
20230728,092500,5129820,738,738,738,738,134
|
|
20230728,092400,5030928,737,737,737,737,0
|
|
20230728,092300,5030928,737,737,737,737,0
|
|
20230728,092200,5030928,737,737,737,737,0
|
|
20230728,092100,5030928,737,737,737,737,4
|
|
20230728,092000,5027980,737,737,737,737,0
|
|
20230728,091900,5027980,737,737,737,737,0
|
|
20230728,091800,5027980,737,737,737,737,1
|
|
20230728,091700,5027243,731,731,731,731,0
|
|
20230728,091600,5027243,731,734,734,731,142
|
|
20230728,091500,4923351,734,734,734,734,0
|
|
20230728,091400,4923351,734,734,734,734,20
|
|
20230728,091300,4908671,734,734,734,734,20
|
|
20230728,091200,4893991,734,734,734,734,32
|
|
20230728,091100,4870503,734,735,735,729,1628
|
|
20230728,091000,3682865,735,735,735,735,29
|
|
20230728,090900,3661550,736,736,736,736,0
|
|
20230728,090800,3661550,736,736,736,736,701
|
|
20230728,090700,3145614,734,731,734,730,318
|
|
20230728,090600,2912740,734,734,734,734,9
|
|
20230728,090500,2906134,734,734,734,734,1
|
|
20230728,090400,2905400,730,730,730,730,0
|
|
20230728,090300,2905400,730,730,730,730,440
|
|
20230728,090200,2584200,730,730,730,730,1304
|
|
20230728,090100,1632280,730,730,730,730,0
|
|
20230728,090000,1632280,730,730,730,730,2236
|