599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185600,160223370,386,386,386,386,10196
|
|
20230728,185500,160223370,386,386,386,386,0
|
|
20230728,185400,160223370,386,386,386,386,0
|
|
20230728,185300,160223370,386,386,386,386,0
|
|
20230728,185200,160223370,386,386,386,386,0
|
|
20230728,185100,160223370,386,386,386,386,0
|
|
20230728,185000,160223370,386,386,386,386,0
|
|
20230728,184900,160223370,386,386,386,386,0
|
|
20230728,184800,160223370,386,386,386,386,0
|
|
20230728,184700,160223370,386,386,386,386,0
|
|
20230728,184600,160223370,386,386,386,386,0
|
|
20230728,184500,160223370,386,386,386,386,0
|
|
20230728,184400,160223370,386,386,386,386,0
|
|
20230728,184300,160223370,386,386,386,386,0
|
|
20230728,184200,160223370,386,386,386,386,0
|
|
20230728,184100,160223370,386,386,386,386,0
|
|
20230728,184000,160223370,386,386,386,386,0
|
|
20230728,183900,160223370,386,386,386,386,0
|
|
20230728,183800,160223370,386,386,386,386,0
|
|
20230728,183700,160223370,386,386,386,386,0
|
|
20230728,183600,160223370,386,386,386,386,0
|
|
20230728,183500,160223370,386,386,386,386,0
|
|
20230728,183400,160223370,386,386,386,386,0
|
|
20230728,183300,160223370,386,386,386,386,0
|
|
20230728,183200,160223370,386,386,386,386,0
|
|
20230728,183100,160223370,386,386,386,386,0
|
|
20230728,183000,160223370,386,386,386,386,0
|
|
20230728,182900,160223370,386,386,386,386,0
|
|
20230728,182800,160223370,386,386,386,386,0
|
|
20230728,182700,160223370,386,386,386,386,0
|
|
20230728,182600,160223370,386,386,386,386,10196
|
|
20230728,182500,160223370,386,386,386,386,0
|
|
20230728,182400,160223370,386,386,386,386,0
|
|
20230728,182300,160223370,386,386,386,386,0
|
|
20230728,182200,160223370,386,386,386,386,0
|
|
20230728,182100,160223370,386,386,386,386,0
|
|
20230728,182000,160223370,386,386,386,386,0
|
|
20230728,181900,160223370,386,386,386,386,0
|
|
20230728,181800,160223370,386,386,386,386,0
|
|
20230728,181700,160223370,386,386,386,386,0
|
|
20230728,181600,160223370,386,386,386,386,0
|
|
20230728,181500,160223370,386,386,386,386,0
|
|
20230728,181400,160223370,386,386,386,386,0
|
|
20230728,181300,160223370,386,386,386,386,0
|
|
20230728,181200,160223370,386,386,386,386,0
|
|
20230728,181100,160223370,386,386,386,386,0
|
|
20230728,181000,160223370,386,386,386,386,0
|
|
20230728,180900,160223370,386,386,386,386,0
|
|
20230728,180800,160223370,386,386,386,386,0
|
|
20230728,180700,160223370,386,386,386,386,0
|
|
20230728,180600,160223370,386,386,386,386,0
|
|
20230728,180500,160223370,386,386,386,386,0
|
|
20230728,180400,160223370,386,386,386,386,0
|
|
20230728,180300,160223370,386,386,386,386,0
|
|
20230728,180200,160223370,386,386,386,386,0
|
|
20230728,180100,160223370,386,386,386,386,0
|
|
20230728,180000,160223370,386,386,386,386,0
|
|
20230728,175900,160223370,386,386,386,386,0
|
|
20230728,175800,160223370,386,386,386,386,0
|
|
20230728,175700,160223370,386,386,386,386,0
|
|
20230728,175600,160223370,386,386,386,386,10196
|
|
20230728,175500,160223370,386,386,386,386,0
|
|
20230728,175400,160223370,386,386,386,386,0
|
|
20230728,175300,160223370,386,386,386,386,0
|
|
20230728,175200,160223370,386,386,386,386,0
|
|
20230728,175100,160223370,386,386,386,386,0
|
|
20230728,175000,160223370,386,386,386,386,0
|
|
20230728,174900,160223370,386,386,386,386,0
|
|
20230728,174800,160223370,386,386,386,386,0
|
|
20230728,174700,160223370,386,386,386,386,0
|
|
20230728,174600,160223370,386,386,386,386,0
|
|
20230728,174500,160223370,386,386,386,386,0
|
|
20230728,174400,160223370,386,386,386,386,0
|
|
20230728,174300,160223370,386,386,386,386,0
|
|
20230728,174200,160223370,386,386,386,386,0
|
|
20230728,174100,160223370,386,386,386,386,0
|
|
20230728,174000,160223370,386,386,386,386,0
|
|
20230728,173900,160223370,386,386,386,386,0
|
|
20230728,173800,160223370,386,386,386,386,0
|
|
20230728,173700,160223370,386,386,386,386,0
|
|
20230728,173600,160223370,386,386,386,386,0
|
|
20230728,173500,160223370,386,386,386,386,0
|
|
20230728,173400,160223370,386,386,386,386,0
|
|
20230728,173300,160223370,386,386,386,386,0
|
|
20230728,173200,160223370,386,386,386,386,0
|
|
20230728,173100,160223370,386,386,386,386,0
|
|
20230728,173000,160223370,386,386,386,386,0
|
|
20230728,172900,160223370,386,386,386,386,0
|
|
20230728,172800,160223370,386,386,386,386,0
|
|
20230728,172700,160223370,386,386,386,386,0
|
|
20230728,172600,160223370,386,386,386,386,10196
|
|
20230728,172500,160223370,386,386,386,386,0
|
|
20230728,172400,160223370,386,386,386,386,0
|
|
20230728,172300,160223370,386,386,386,386,0
|
|
20230728,172200,160223370,386,386,386,386,0
|
|
20230728,172100,160223370,386,386,386,386,0
|
|
20230728,172000,160223370,386,386,386,386,0
|
|
20230728,171900,160223370,386,386,386,386,0
|
|
20230728,171800,160223370,386,386,386,386,0
|
|
20230728,171700,160223370,386,386,386,386,0
|
|
20230728,171600,160223370,386,386,386,386,0
|
|
20230728,171500,160223370,386,386,386,386,0
|
|
20230728,171400,160223370,386,386,386,386,0
|
|
20230728,171300,160223370,386,386,386,386,0
|
|
20230728,171200,160223370,386,386,386,386,0
|
|
20230728,171100,160223370,386,386,386,386,0
|
|
20230728,171000,160223370,386,386,386,386,0
|
|
20230728,170900,160223370,386,386,386,386,0
|
|
20230728,170800,160223370,386,386,386,386,0
|
|
20230728,170700,160223370,386,386,386,386,0
|
|
20230728,170600,160223370,386,386,386,386,0
|
|
20230728,170500,160223370,386,386,386,386,0
|
|
20230728,170400,160223370,386,386,386,386,0
|
|
20230728,170300,160223370,386,386,386,386,0
|
|
20230728,170200,160223370,386,386,386,386,0
|
|
20230728,170100,160223370,386,386,386,386,0
|
|
20230728,170000,160223370,386,386,386,386,0
|
|
20230728,165900,160223370,386,386,386,386,0
|
|
20230728,165800,160223370,386,386,386,386,0
|
|
20230728,165700,160223370,386,386,386,386,0
|
|
20230728,165600,160223370,386,386,386,386,10196
|
|
20230728,165500,160223370,386,386,386,386,0
|
|
20230728,165400,160223370,386,386,386,386,0
|
|
20230728,165300,160223370,386,386,386,386,0
|
|
20230728,165200,160223370,386,386,386,386,0
|
|
20230728,165100,160223370,386,386,386,386,0
|
|
20230728,165000,160223370,386,386,386,386,0
|
|
20230728,164900,160223370,386,386,386,386,0
|
|
20230728,164800,160223370,386,386,386,386,0
|
|
20230728,164700,160223370,386,386,386,386,0
|
|
20230728,164600,160223370,386,386,386,386,0
|
|
20230728,164500,160223370,386,386,386,386,0
|
|
20230728,164400,160223370,386,386,386,386,0
|
|
20230728,164300,160223370,386,386,386,386,0
|
|
20230728,164200,160223370,386,386,386,386,0
|
|
20230728,164100,160223370,386,386,386,386,0
|
|
20230728,164000,160223370,386,386,386,386,0
|
|
20230728,163900,160223370,386,386,386,386,0
|
|
20230728,163800,160223370,386,386,386,386,0
|
|
20230728,163700,160223370,386,386,386,386,0
|
|
20230728,163600,160223370,386,386,386,386,0
|
|
20230728,163500,160223370,386,386,386,386,0
|
|
20230728,163400,160223370,386,386,386,386,0
|
|
20230728,163300,160223370,386,386,386,386,0
|
|
20230728,163200,160223370,386,386,386,386,0
|
|
20230728,163100,160223370,386,386,386,386,0
|
|
20230728,163000,160223370,386,386,386,386,0
|
|
20230728,162900,160223370,386,386,386,386,0
|
|
20230728,162800,160223370,386,386,386,386,0
|
|
20230728,162700,160223370,386,386,386,386,0
|
|
20230728,162600,160223370,386,386,386,386,10196
|
|
20230728,162500,160223370,386,386,386,386,0
|
|
20230728,162400,160223370,386,386,386,386,0
|
|
20230728,162300,160223370,386,386,386,386,0
|
|
20230728,162200,160223370,386,386,386,386,0
|
|
20230728,162100,160223370,386,386,386,386,0
|
|
20230728,162000,160223370,386,386,386,386,0
|
|
20230728,161900,160223370,386,386,386,386,0
|
|
20230728,161800,160223370,386,386,386,386,0
|
|
20230728,161700,160223370,386,386,386,386,0
|
|
20230728,161600,160223370,386,386,386,386,0
|
|
20230728,161500,160223370,386,386,386,386,0
|
|
20230728,161400,160223370,386,386,386,386,0
|
|
20230728,161300,160223370,386,386,386,386,0
|
|
20230728,161200,160223370,386,386,386,386,0
|
|
20230728,161100,160223370,386,386,386,386,0
|
|
20230728,161000,160223370,386,386,386,386,0
|
|
20230728,160900,160223370,386,386,386,386,0
|
|
20230728,160800,160223370,386,386,386,386,0
|
|
20230728,160700,160223370,386,386,386,386,0
|
|
20230728,160600,160223370,386,386,386,386,0
|
|
20230728,160500,160223370,386,386,386,386,0
|
|
20230728,160400,160223370,386,386,386,386,0
|
|
20230728,160300,160223370,386,386,386,386,0
|
|
20230728,160200,160223370,386,386,386,386,0
|
|
20230728,160100,160223370,386,386,386,386,0
|
|
20230728,160000,160223370,386,386,386,386,0
|
|
20230728,155900,160223370,386,386,386,386,0
|
|
20230728,155800,160223370,386,386,386,386,0
|
|
20230728,155700,160223370,386,386,386,386,0
|
|
20230728,155600,160223370,386,386,386,386,10196
|
|
20230728,155500,160223370,386,386,386,386,0
|
|
20230728,155400,160223370,386,386,386,386,0
|
|
20230728,155300,160223370,386,386,386,386,0
|
|
20230728,155200,160223370,386,386,386,386,0
|
|
20230728,155100,160223370,386,386,386,386,0
|
|
20230728,155000,160223370,386,386,386,386,0
|
|
20230728,154900,160223370,386,386,386,386,0
|
|
20230728,154800,160223370,386,386,386,386,0
|
|
20230728,154700,160223370,386,386,386,386,0
|
|
20230728,154600,160223370,386,386,386,386,0
|
|
20230728,154500,160223370,386,386,386,386,0
|
|
20230728,154400,160223370,386,386,386,386,0
|
|
20230728,154300,160223370,386,386,386,386,0
|
|
20230728,154200,160223370,386,386,386,386,0
|
|
20230728,154100,160223370,386,386,386,386,0
|
|
20230728,154000,160223370,386,386,386,386,0
|
|
20230728,153900,160223370,386,386,386,386,0
|
|
20230728,153800,160223370,386,386,386,386,0
|
|
20230728,153700,160223370,386,386,386,386,0
|
|
20230728,153600,160223370,386,386,386,386,0
|
|
20230728,153500,160223370,386,386,386,386,0
|
|
20230728,153400,160223370,386,386,386,386,0
|
|
20230728,153300,160223370,386,386,386,386,0
|
|
20230728,153200,160223370,386,386,386,386,0
|
|
20230728,153100,160223370,386,386,386,386,0
|
|
20230728,153000,160223370,386,386,386,386,10196
|
|
20230728,152900,156287714,386,386,386,386,0
|
|
20230728,152800,156287714,386,386,386,386,0
|
|
20230728,152700,156287714,386,386,386,386,0
|
|
20230728,152600,156287714,386,386,386,386,0
|
|
20230728,152500,156287714,386,386,386,386,0
|
|
20230728,152400,156287714,386,386,386,386,0
|
|
20230728,152300,156287714,386,386,386,386,0
|
|
20230728,152200,156287714,386,386,386,386,0
|
|
20230728,152100,156287714,386,386,386,386,0
|
|
20230728,152000,156287714,386,386,386,386,0
|
|
20230728,151900,156287714,386,385,386,382,7096
|
|
20230728,151800,153575467,386,385,386,383,93
|
|
20230728,151700,153539737,386,386,386,386,26
|
|
20230728,151600,153529701,384,385,387,384,3030
|
|
20230728,151500,152358179,384,387,387,384,14
|
|
20230728,151400,152352766,387,387,388,382,1647
|
|
20230728,151300,151719887,388,385,388,382,5143
|
|
20230728,151200,149734524,386,385,386,382,3112
|
|
20230728,151100,148536396,385,383,385,383,2261
|
|
20230728,151000,147666515,385,385,385,385,501
|
|
20230728,150900,147473630,385,385,385,382,6614
|
|
20230728,150800,144927280,385,385,385,382,11041
|
|
20230728,150700,140676504,385,385,385,384,2952
|
|
20230728,150600,139540984,385,385,385,385,1410
|
|
20230728,150500,138998134,385,384,385,384,4163
|
|
20230728,150400,137395442,384,384,384,384,2004
|
|
20230728,150300,136625906,384,383,384,383,1202
|
|
20230728,150200,136164934,382,382,382,382,1
|
|
20230728,150100,136164552,383,382,383,382,3478
|
|
20230728,150000,134835338,384,384,384,384,76
|
|
20230728,145900,134806154,384,384,384,384,0
|
|
20230728,145800,134806154,384,384,384,384,0
|
|
20230728,145700,134806154,384,384,384,384,0
|
|
20230728,145600,134806154,384,384,384,384,0
|
|
20230728,145500,134806154,384,384,384,384,0
|
|
20230728,145400,134806154,384,384,384,384,0
|
|
20230728,145300,134806154,384,384,384,384,2172
|
|
20230728,145200,133972106,384,384,384,384,0
|
|
20230728,145100,133972106,384,384,384,384,0
|
|
20230728,145000,133972106,384,384,384,384,11
|
|
20230728,144900,133967882,384,384,384,384,0
|
|
20230728,144800,133967882,384,384,384,384,0
|
|
20230728,144700,133967882,384,384,384,384,2
|
|
20230728,144600,133967114,384,384,384,384,0
|
|
20230728,144500,133967114,384,383,384,383,15003
|
|
20230728,144400,128220962,382,382,382,382,0
|
|
20230728,144300,128220962,382,382,382,382,356
|
|
20230728,144200,128084970,382,382,382,382,12000
|
|
20230728,144100,123500970,382,381,382,381,26
|
|
20230728,144000,123491062,382,381,382,381,5
|
|
20230728,143900,123489156,382,382,382,382,0
|
|
20230728,143800,123489156,382,382,382,382,50
|
|
20230728,143700,123470056,382,382,382,382,50
|
|
20230728,143600,123450956,382,382,382,382,0
|
|
20230728,143500,123450956,382,382,382,382,1
|
|
20230728,143400,123450574,381,381,382,381,20537
|
|
20230728,143300,115625976,381,381,381,381,2
|
|
20230728,143200,115625214,381,380,382,380,2751
|
|
20230728,143100,114577829,380,380,380,380,0
|
|
20230728,143000,114577829,380,380,380,380,2
|
|
20230728,142900,114577069,381,381,381,381,0
|
|
20230728,142800,114577069,381,381,381,381,0
|
|
20230728,142700,114577069,381,381,381,381,0
|
|
20230728,142600,114577069,381,381,381,381,0
|
|
20230728,142500,114577069,381,381,381,381,0
|
|
20230728,142400,114577069,381,381,381,381,0
|
|
20230728,142300,114577069,381,381,381,381,0
|
|
20230728,142200,114577069,381,381,381,381,0
|
|
20230728,142100,114577069,381,381,381,381,0
|
|
20230728,142000,114577069,381,381,381,381,0
|
|
20230728,141900,114577069,381,381,381,381,1201
|
|
20230728,141800,114119488,379,379,379,379,0
|
|
20230728,141700,114119488,379,379,379,379,1
|
|
20230728,141600,114119109,379,379,379,379,0
|
|
20230728,141500,114119109,379,379,379,379,0
|
|
20230728,141400,114119109,379,379,379,379,10
|
|
20230728,141300,114115319,380,380,380,380,4796
|
|
20230728,141200,112292839,381,381,381,381,0
|
|
20230728,141100,112292839,381,381,381,381,0
|
|
20230728,141000,112292839,381,381,381,381,0
|
|
20230728,140900,112292839,381,381,381,381,0
|
|
20230728,140800,112292839,381,381,381,381,1
|
|
20230728,140700,112292458,380,380,380,380,0
|
|
20230728,140600,112292458,380,380,380,380,0
|
|
20230728,140500,112292458,380,380,380,380,79
|
|
20230728,140400,112262438,380,380,380,380,235
|
|
20230728,140300,112173138,381,381,381,381,22
|
|
20230728,140200,112164756,381,381,381,381,0
|
|
20230728,140100,112164756,381,381,381,381,0
|
|
20230728,140000,112164756,381,381,381,381,0
|
|
20230728,135900,112164756,381,381,381,381,0
|
|
20230728,135800,112164756,381,381,381,381,0
|
|
20230728,135700,112164756,381,381,381,381,322
|
|
20230728,135600,112042074,382,382,382,382,0
|
|
20230728,135500,112042074,382,382,382,382,0
|
|
20230728,135400,112042074,382,382,382,382,0
|
|
20230728,135300,112042074,382,382,382,382,0
|
|
20230728,135200,112042074,382,382,382,382,1
|
|
20230728,135100,112041692,381,381,381,381,100
|
|
20230728,135000,112003592,381,381,381,381,0
|
|
20230728,134900,112003592,381,381,381,381,150
|
|
20230728,134800,111946442,382,382,382,382,100
|
|
20230728,134700,111908242,382,382,382,382,0
|
|
20230728,134600,111908242,382,382,382,382,0
|
|
20230728,134500,111908242,382,382,382,382,0
|
|
20230728,134400,111908242,382,382,382,382,0
|
|
20230728,134300,111908242,382,382,382,382,0
|
|
20230728,134200,111908242,382,382,382,382,1
|
|
20230728,134100,111907860,382,382,382,382,0
|
|
20230728,134000,111907860,382,382,382,382,0
|
|
20230728,133900,111907860,382,382,382,382,30
|
|
20230728,133800,111896400,382,382,382,382,0
|
|
20230728,133700,111896400,382,382,382,382,0
|
|
20230728,133600,111896400,382,382,382,382,0
|
|
20230728,133500,111896400,382,382,382,382,0
|
|
20230728,133400,111896400,382,382,382,382,0
|
|
20230728,133300,111896400,382,382,382,382,0
|
|
20230728,133200,111896400,382,382,382,382,0
|
|
20230728,133100,111896400,382,382,382,382,1
|
|
20230728,133000,111896018,382,380,382,380,1076
|
|
20230728,132900,111487136,380,380,380,380,525
|
|
20230728,132800,111287636,382,382,382,382,0
|
|
20230728,132700,111287636,382,382,382,382,0
|
|
20230728,132600,111287636,382,382,382,382,0
|
|
20230728,132500,111287636,382,382,382,382,21
|
|
20230728,132400,111279614,382,382,382,382,0
|
|
20230728,132300,111279614,382,382,382,382,0
|
|
20230728,132200,111279614,382,382,382,382,0
|
|
20230728,132100,111279614,382,382,382,382,0
|
|
20230728,132000,111279614,382,382,382,382,0
|
|
20230728,131900,111279614,382,382,382,382,0
|
|
20230728,131800,111279614,382,382,382,382,0
|
|
20230728,131700,111279614,382,382,382,382,0
|
|
20230728,131600,111279614,382,382,382,382,0
|
|
20230728,131500,111279614,382,382,382,382,0
|
|
20230728,131400,111279614,382,382,382,382,0
|
|
20230728,131300,111279614,382,382,382,382,0
|
|
20230728,131200,111279614,382,380,382,380,4
|
|
20230728,131100,111278092,380,380,380,380,0
|
|
20230728,131000,111278092,380,380,380,380,0
|
|
20230728,130900,111278092,380,380,380,380,288
|
|
20230728,130800,111168652,380,381,381,380,474
|
|
20230728,130700,110988531,380,382,382,380,7010
|
|
20230728,130600,108324711,380,380,380,380,4
|
|
20230728,130500,108323191,382,382,382,382,0
|
|
20230728,130400,108323191,382,382,382,382,0
|
|
20230728,130300,108323191,382,382,382,382,0
|
|
20230728,130200,108323191,382,382,382,382,0
|
|
20230728,130100,108323191,382,380,382,380,326
|
|
20230728,130000,108199308,381,381,381,381,0
|
|
20230728,125900,108199308,381,381,381,381,0
|
|
20230728,125800,108199308,381,381,381,381,3
|
|
20230728,125700,108198165,381,381,381,381,0
|
|
20230728,125600,108198165,381,381,381,381,0
|
|
20230728,125500,108198165,381,383,383,381,396
|
|
20230728,125400,108047071,383,383,383,383,17
|
|
20230728,125300,108040560,383,383,383,383,5
|
|
20230728,125200,108038645,384,384,384,384,450
|
|
20230728,125100,107865845,384,384,384,384,0
|
|
20230728,125000,107865845,384,384,384,384,0
|
|
20230728,124900,107865845,384,384,384,384,0
|
|
20230728,124800,107865845,384,384,384,384,0
|
|
20230728,124700,107865845,384,384,384,384,0
|
|
20230728,124600,107865845,384,384,384,384,0
|
|
20230728,124500,107865845,384,384,384,384,0
|
|
20230728,124400,107865845,384,384,384,384,10
|
|
20230728,124300,107862005,384,384,384,384,0
|
|
20230728,124200,107862005,384,384,384,384,0
|
|
20230728,124100,107862005,384,384,384,384,0
|
|
20230728,124000,107862005,384,384,384,384,0
|
|
20230728,123900,107862005,384,384,384,384,0
|
|
20230728,123800,107862005,384,384,384,384,0
|
|
20230728,123700,107862005,384,384,384,384,0
|
|
20230728,123600,107862005,384,384,384,384,0
|
|
20230728,123500,107862005,384,384,384,384,0
|
|
20230728,123400,107862005,384,384,384,384,0
|
|
20230728,123300,107862005,384,384,384,384,0
|
|
20230728,123200,107862005,384,384,384,384,0
|
|
20230728,123100,107862005,384,384,384,384,20
|
|
20230728,123000,107854325,384,384,384,384,10
|
|
20230728,122900,107850485,384,384,384,384,0
|
|
20230728,122800,107850485,384,384,384,384,0
|
|
20230728,122700,107850485,384,383,384,383,50
|
|
20230728,122600,107831333,383,383,383,383,2
|
|
20230728,122500,107830567,380,380,380,380,0
|
|
20230728,122400,107830567,380,380,380,380,0
|
|
20230728,122300,107830567,380,380,380,380,1
|
|
20230728,122200,107830187,385,385,385,385,0
|
|
20230728,122100,107830187,385,385,385,385,0
|
|
20230728,122000,107830187,385,385,385,385,0
|
|
20230728,121900,107830187,385,385,385,385,0
|
|
20230728,121800,107830187,385,385,385,385,0
|
|
20230728,121700,107830187,385,385,385,385,0
|
|
20230728,121600,107830187,385,385,385,385,0
|
|
20230728,121500,107830187,385,385,385,385,0
|
|
20230728,121400,107830187,385,385,385,385,0
|
|
20230728,121300,107830187,385,385,385,385,11
|
|
20230728,121200,107825952,381,381,381,381,86
|
|
20230728,121100,107793186,385,385,385,385,0
|
|
20230728,121000,107793186,385,385,385,385,0
|
|
20230728,120900,107793186,385,385,385,385,53
|
|
20230728,120800,107772781,381,381,381,381,22
|
|
20230728,120700,107764399,385,385,385,385,67
|
|
20230728,120600,107738604,384,384,384,384,9401
|
|
20230728,120500,104128620,384,382,384,382,4689
|
|
20230728,120400,102332732,380,380,380,380,0
|
|
20230728,120300,102332732,380,380,380,380,0
|
|
20230728,120200,102332732,380,380,380,380,607
|
|
20230728,120100,102102072,380,380,380,380,9393
|
|
20230728,120000,98532732,380,380,380,380,0
|
|
20230728,115900,98532732,380,380,380,380,1
|
|
20230728,115800,98532352,383,383,383,383,0
|
|
20230728,115700,98532352,383,383,383,383,0
|
|
20230728,115600,98532352,383,383,383,383,0
|
|
20230728,115500,98532352,383,383,383,383,1
|
|
20230728,115400,98531969,383,383,383,383,2284
|
|
20230728,115300,97657197,383,383,383,383,0
|
|
20230728,115200,97657197,383,383,383,383,0
|
|
20230728,115100,97657197,383,383,383,383,0
|
|
20230728,115000,97657197,383,380,383,380,2
|
|
20230728,114900,97656434,380,380,380,380,3
|
|
20230728,114800,97655294,380,380,380,380,34
|
|
20230728,114700,97642374,383,383,383,383,0
|
|
20230728,114600,97642374,383,383,383,383,0
|
|
20230728,114500,97642374,383,383,383,383,0
|
|
20230728,114400,97642374,383,383,383,383,0
|
|
20230728,114300,97642374,383,383,383,383,0
|
|
20230728,114200,97642374,383,383,383,383,13
|
|
20230728,114100,97637395,383,383,383,383,3
|
|
20230728,114000,97636246,382,382,382,382,0
|
|
20230728,113900,97636246,382,382,382,382,0
|
|
20230728,113800,97636246,382,382,382,382,4155
|
|
20230728,113700,96049036,380,380,380,380,0
|
|
20230728,113600,96049036,380,381,381,380,3000
|
|
20230728,113500,94909034,380,380,380,380,0
|
|
20230728,113400,94909034,380,380,380,380,0
|
|
20230728,113300,94909034,380,381,381,380,9
|
|
20230728,113200,94905609,382,382,382,382,0
|
|
20230728,113100,94905609,382,382,382,382,0
|
|
20230728,113000,94905609,382,382,382,382,0
|
|
20230728,112900,94905609,382,382,382,382,0
|
|
20230728,112800,94905609,382,382,382,382,1
|
|
20230728,112700,94905227,381,381,381,381,2843
|
|
20230728,112600,93822044,382,382,382,382,0
|
|
20230728,112500,93822044,382,382,382,382,1
|
|
20230728,112400,93821662,382,382,382,382,2
|
|
20230728,112300,93820898,382,382,382,382,1
|
|
20230728,112200,93820516,382,381,382,381,2749
|
|
20230728,112100,92773146,381,381,381,381,0
|
|
20230728,112000,92773146,381,379,381,379,4980
|
|
20230728,111900,90876708,379,379,379,379,0
|
|
20230728,111800,90876708,379,380,380,379,2550
|
|
20230728,111700,89910233,381,381,381,381,1500
|
|
20230728,111600,89338733,381,381,381,381,0
|
|
20230728,111500,89338733,381,381,381,381,0
|
|
20230728,111400,89338733,381,381,381,381,2
|
|
20230728,111300,89337971,382,382,382,382,0
|
|
20230728,111200,89337971,382,382,382,382,0
|
|
20230728,111100,89337971,382,382,382,382,30
|
|
20230728,111000,89326511,382,382,382,382,0
|
|
20230728,110900,89326511,382,382,382,382,0
|
|
20230728,110800,89326511,382,382,382,382,73
|
|
20230728,110700,89298625,383,383,383,383,0
|
|
20230728,110600,89298625,383,382,383,382,428
|
|
20230728,110500,89135128,382,382,382,382,1040
|
|
20230728,110400,88737848,382,382,382,382,0
|
|
20230728,110300,88737848,382,382,382,382,0
|
|
20230728,110200,88737848,382,382,382,382,5
|
|
20230728,110100,88735938,382,382,382,382,0
|
|
20230728,110000,88735938,382,382,382,382,0
|
|
20230728,105900,88735938,382,381,382,381,2
|
|
20230728,105800,88735175,382,382,382,382,0
|
|
20230728,105700,88735175,382,382,382,382,1
|
|
20230728,105600,88734793,381,381,381,381,30
|
|
20230728,105500,88723363,381,381,381,381,5080
|
|
20230728,105400,86787883,381,381,381,381,0
|
|
20230728,105300,86787883,381,381,381,381,1
|
|
20230728,105200,86787502,380,380,380,380,1
|
|
20230728,105100,86787122,381,380,381,380,2
|
|
20230728,105000,86786361,380,380,380,380,0
|
|
20230728,104900,86786361,380,380,380,380,5692
|
|
20230728,104800,84623401,380,380,380,380,0
|
|
20230728,104700,84623401,380,380,380,380,50
|
|
20230728,104600,84604401,380,380,380,380,0
|
|
20230728,104500,84604401,380,380,380,380,20
|
|
20230728,104400,84596801,380,380,380,380,0
|
|
20230728,104300,84596801,380,380,380,380,0
|
|
20230728,104200,84596801,380,379,380,379,8813
|
|
20230728,104100,81256664,379,379,379,379,89
|
|
20230728,104000,81222933,379,379,379,379,0
|
|
20230728,103900,81222933,379,379,379,379,0
|
|
20230728,103800,81222933,379,379,379,379,101
|
|
20230728,103700,81184654,379,379,379,379,0
|
|
20230728,103600,81184654,379,379,379,379,0
|
|
20230728,103500,81184654,379,379,379,379,0
|
|
20230728,103400,81184654,379,379,379,379,0
|
|
20230728,103300,81184654,379,379,379,379,33
|
|
20230728,103200,81172147,378,378,378,378,0
|
|
20230728,103100,81172147,378,378,378,378,15708
|
|
20230728,103000,75234523,378,378,378,378,0
|
|
20230728,102900,75234523,378,378,378,378,0
|
|
20230728,102800,75234523,378,378,378,378,5
|
|
20230728,102700,75232633,378,378,378,378,0
|
|
20230728,102600,75232633,378,378,378,378,0
|
|
20230728,102500,75232633,378,378,378,378,0
|
|
20230728,102400,75232633,378,378,378,378,0
|
|
20230728,102300,75232633,378,378,378,378,0
|
|
20230728,102200,75232633,378,378,378,378,1
|
|
20230728,102100,75232255,378,378,378,378,10
|
|
20230728,102000,75228475,378,378,378,378,0
|
|
20230728,101900,75228475,378,378,378,378,0
|
|
20230728,101800,75228475,378,378,378,378,0
|
|
20230728,101700,75228475,378,378,378,378,0
|
|
20230728,101600,75228475,378,378,378,378,0
|
|
20230728,101500,75228475,378,378,378,378,0
|
|
20230728,101400,75228475,378,378,378,378,0
|
|
20230728,101300,75228475,378,378,378,378,0
|
|
20230728,101200,75228475,378,378,378,378,0
|
|
20230728,101100,75228475,378,378,378,378,3613
|
|
20230728,101000,73862761,376,376,376,376,0
|
|
20230728,100900,73862761,376,377,377,376,36321
|
|
20230728,100800,60206042,377,377,377,377,0
|
|
20230728,100700,60206042,377,377,377,377,679
|
|
20230728,100600,59950059,379,379,379,379,0
|
|
20230728,100500,59950059,379,379,379,379,0
|
|
20230728,100400,59950059,379,379,379,379,7
|
|
20230728,100300,59947406,379,379,379,379,9804
|
|
20230728,100200,56231690,379,379,379,379,0
|
|
20230728,100100,56231690,379,379,379,379,0
|
|
20230728,100000,56231690,379,379,379,379,0
|
|
20230728,095900,56231690,379,379,379,379,0
|
|
20230728,095800,56231690,379,379,379,379,0
|
|
20230728,095700,56231690,379,379,379,379,0
|
|
20230728,095600,56231690,379,379,379,379,247
|
|
20230728,095500,56138077,376,376,376,376,0
|
|
20230728,095400,56138077,376,377,377,376,5000
|
|
20230728,095300,54258076,379,377,379,377,3064
|
|
20230728,095200,53102946,377,377,377,377,0
|
|
20230728,095100,53102946,377,378,378,377,3908
|
|
20230728,095000,51628723,377,377,377,377,0
|
|
20230728,094900,51628723,377,377,377,377,1700
|
|
20230728,094800,50987823,378,378,378,378,0
|
|
20230728,094700,50987823,378,378,378,378,0
|
|
20230728,094600,50987823,378,378,378,378,5000
|
|
20230728,094500,49097823,379,379,379,379,0
|
|
20230728,094400,49097823,379,379,379,379,0
|
|
20230728,094300,49097823,379,379,379,379,0
|
|
20230728,094200,49097823,379,379,379,379,0
|
|
20230728,094100,49097823,379,376,379,376,2827
|
|
20230728,094000,48026540,379,378,379,378,4000
|
|
20230728,093900,46510541,378,378,378,378,0
|
|
20230728,093800,46510541,378,375,378,375,11463
|
|
20230728,093700,42211913,379,379,379,379,2
|
|
20230728,093600,42211155,375,375,375,375,51
|
|
20230728,093500,42192030,379,379,379,379,19
|
|
20230728,093400,42184829,379,379,379,379,0
|
|
20230728,093300,42184829,379,378,379,378,1011
|
|
20230728,093200,41802668,377,377,377,377,2
|
|
20230728,093100,41801914,377,377,377,377,4
|
|
20230728,093000,41800406,374,376,376,373,25344
|
|
20230728,092900,32328913,375,375,375,375,0
|
|
20230728,092800,32328913,375,375,375,375,0
|
|
20230728,092700,32328913,375,375,375,375,0
|
|
20230728,092600,32328913,375,375,375,375,6
|
|
20230728,092500,32326663,375,375,375,375,25
|
|
20230728,092400,32317288,375,375,375,375,31
|
|
20230728,092300,32305663,375,375,375,375,25
|
|
20230728,092200,32296288,375,375,375,375,47
|
|
20230728,092100,32278663,375,375,375,375,31
|
|
20230728,092000,32267038,375,375,378,375,27
|
|
20230728,091900,32256910,375,375,375,375,68
|
|
20230728,091800,32231410,374,374,374,374,0
|
|
20230728,091700,32231410,374,374,374,374,19
|
|
20230728,091600,32224304,374,376,376,374,55
|
|
20230728,091500,32203672,378,378,378,378,1
|
|
20230728,091400,32203294,375,377,377,375,10053
|
|
20230728,091300,28413371,375,375,375,375,13
|
|
20230728,091200,28408496,374,375,375,373,40522
|
|
20230728,091100,13256445,375,375,375,375,2000
|
|
20230728,091000,12506445,375,376,376,375,25
|
|
20230728,090900,12497052,376,378,378,376,27
|
|
20230728,090800,12486896,377,376,379,375,7638
|
|
20230728,090700,9614959,374,374,374,374,7213
|
|
20230728,090600,6917297,374,374,374,374,0
|
|
20230728,090500,6917297,374,373,374,373,3
|
|
20230728,090400,6916176,375,375,375,375,2739
|
|
20230728,090300,5889051,373,375,375,372,12247
|
|
20230728,090200,1326541,375,375,375,375,0
|
|
20230728,090100,1326541,375,375,375,375,24
|
|
20230728,090000,1317541,376,379,379,376,3490
|