601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185800,718848059,923,923,923,923,15032
|
|
20230727,185700,718848059,923,923,923,923,0
|
|
20230727,185600,718848059,923,923,923,923,0
|
|
20230727,185500,718848059,923,923,923,923,0
|
|
20230727,185400,718848059,923,923,923,923,0
|
|
20230727,185300,718848059,923,923,923,923,0
|
|
20230727,185200,718848059,923,923,923,923,0
|
|
20230727,185100,718848059,923,923,923,923,0
|
|
20230727,185000,718848059,923,923,923,923,0
|
|
20230727,184900,718848059,923,923,923,923,0
|
|
20230727,184800,718848059,923,923,923,923,0
|
|
20230727,184700,718848059,923,923,923,923,0
|
|
20230727,184600,718848059,923,923,923,923,0
|
|
20230727,184500,718848059,923,923,923,923,0
|
|
20230727,184400,718848059,923,923,923,923,0
|
|
20230727,184300,718848059,923,923,923,923,0
|
|
20230727,184200,718848059,923,923,923,923,0
|
|
20230727,184100,718848059,923,923,923,923,0
|
|
20230727,184000,718848059,923,923,923,923,0
|
|
20230727,183900,718848059,923,923,923,923,0
|
|
20230727,183800,718848059,923,923,923,923,0
|
|
20230727,183700,718848059,923,923,923,923,0
|
|
20230727,183600,718848059,923,923,923,923,0
|
|
20230727,183500,718848059,923,923,923,923,0
|
|
20230727,183400,718848059,923,923,923,923,0
|
|
20230727,183300,718848059,923,923,923,923,0
|
|
20230727,183200,718848059,923,923,923,923,0
|
|
20230727,183100,718848059,923,923,923,923,0
|
|
20230727,183000,718848059,923,923,923,923,0
|
|
20230727,182900,718848059,923,923,923,923,0
|
|
20230727,182800,718848059,923,923,923,923,15032
|
|
20230727,182700,718848059,923,923,923,923,0
|
|
20230727,182600,718848059,923,923,923,923,0
|
|
20230727,182500,718848059,923,923,923,923,0
|
|
20230727,182400,718848059,923,923,923,923,0
|
|
20230727,182300,718848059,923,923,923,923,0
|
|
20230727,182200,718848059,923,923,923,923,0
|
|
20230727,182100,718848059,923,923,923,923,0
|
|
20230727,182000,718848059,923,923,923,923,0
|
|
20230727,181900,718848059,923,923,923,923,0
|
|
20230727,181800,718848059,923,923,923,923,0
|
|
20230727,181700,718848059,923,923,923,923,0
|
|
20230727,181600,718848059,923,923,923,923,0
|
|
20230727,181500,718848059,923,923,923,923,0
|
|
20230727,181400,718848059,923,923,923,923,0
|
|
20230727,181300,718848059,923,923,923,923,0
|
|
20230727,181200,718848059,923,923,923,923,0
|
|
20230727,181100,718848059,923,923,923,923,0
|
|
20230727,181000,718848059,923,923,923,923,0
|
|
20230727,180900,718848059,923,923,923,923,0
|
|
20230727,180800,718848059,923,923,923,923,0
|
|
20230727,180700,718848059,923,923,923,923,0
|
|
20230727,180600,718848059,923,923,923,923,0
|
|
20230727,180500,718848059,923,923,923,923,0
|
|
20230727,180400,718848059,923,923,923,923,0
|
|
20230727,180300,718848059,923,923,923,923,0
|
|
20230727,180200,718848059,923,923,923,923,0
|
|
20230727,180100,718848059,923,923,923,923,0
|
|
20230727,180000,718848059,923,923,923,923,0
|
|
20230727,175900,718848059,923,923,923,923,0
|
|
20230727,175800,718848059,923,923,923,923,15032
|
|
20230727,175700,718848059,923,923,923,923,0
|
|
20230727,175600,718848059,923,923,923,923,0
|
|
20230727,175500,718848059,923,923,923,923,0
|
|
20230727,175400,718848059,923,923,923,923,0
|
|
20230727,175300,718848059,923,923,923,923,0
|
|
20230727,175200,718848059,923,923,923,923,0
|
|
20230727,175100,718848059,923,923,923,923,0
|
|
20230727,175000,718848059,923,923,923,923,0
|
|
20230727,174900,718848059,923,923,923,923,0
|
|
20230727,174800,718848059,923,923,923,923,0
|
|
20230727,174700,718848059,923,923,923,923,0
|
|
20230727,174600,718848059,923,923,923,923,0
|
|
20230727,174500,718848059,923,923,923,923,0
|
|
20230727,174400,718848059,923,923,923,923,0
|
|
20230727,174300,718848059,923,923,923,923,0
|
|
20230727,174200,718848059,923,923,923,923,0
|
|
20230727,174100,718848059,923,923,923,923,0
|
|
20230727,174000,718848059,923,923,923,923,0
|
|
20230727,173900,718848059,923,923,923,923,0
|
|
20230727,173800,718848059,923,923,923,923,0
|
|
20230727,173700,718848059,923,923,923,923,0
|
|
20230727,173600,718848059,923,923,923,923,0
|
|
20230727,173500,718848059,923,923,923,923,0
|
|
20230727,173400,718848059,923,923,923,923,0
|
|
20230727,173300,718848059,923,923,923,923,0
|
|
20230727,173200,718848059,923,923,923,923,0
|
|
20230727,173100,718848059,923,923,923,923,0
|
|
20230727,173000,718848059,923,923,923,923,0
|
|
20230727,172900,718848059,923,923,923,923,0
|
|
20230727,172800,718848059,923,923,923,923,15032
|
|
20230727,172700,718848059,923,923,923,923,0
|
|
20230727,172600,718848059,923,923,923,923,0
|
|
20230727,172500,718848059,923,923,923,923,0
|
|
20230727,172400,718848059,923,923,923,923,0
|
|
20230727,172300,718848059,923,923,923,923,0
|
|
20230727,172200,718848059,923,923,923,923,0
|
|
20230727,172100,718848059,923,923,923,923,0
|
|
20230727,172000,718848059,923,923,923,923,0
|
|
20230727,171900,718848059,923,923,923,923,0
|
|
20230727,171800,718848059,923,923,923,923,0
|
|
20230727,171700,718848059,923,923,923,923,0
|
|
20230727,171600,718848059,923,923,923,923,0
|
|
20230727,171500,718848059,923,923,923,923,0
|
|
20230727,171400,718848059,923,923,923,923,0
|
|
20230727,171300,718848059,923,923,923,923,0
|
|
20230727,171200,718848059,923,923,923,923,0
|
|
20230727,171100,718848059,923,923,923,923,0
|
|
20230727,171000,718848059,923,923,923,923,0
|
|
20230727,170900,718848059,923,923,923,923,0
|
|
20230727,170800,718848059,923,923,923,923,0
|
|
20230727,170700,718848059,923,923,923,923,0
|
|
20230727,170600,718848059,923,923,923,923,0
|
|
20230727,170500,718848059,923,923,923,923,0
|
|
20230727,170400,718848059,923,923,923,923,0
|
|
20230727,170300,718848059,923,923,923,923,0
|
|
20230727,170200,718848059,923,923,923,923,0
|
|
20230727,170100,718848059,923,923,923,923,0
|
|
20230727,170000,718848059,923,923,923,923,0
|
|
20230727,165900,718848059,923,923,923,923,0
|
|
20230727,165800,718848059,923,923,923,923,15032
|
|
20230727,165700,718848059,923,923,923,923,0
|
|
20230727,165600,718848059,923,923,923,923,0
|
|
20230727,165500,718848059,923,923,923,923,0
|
|
20230727,165400,718848059,923,923,923,923,0
|
|
20230727,165300,718848059,923,923,923,923,0
|
|
20230727,165200,718848059,923,923,923,923,0
|
|
20230727,165100,718848059,923,923,923,923,0
|
|
20230727,165000,718848059,923,923,923,923,0
|
|
20230727,164900,718848059,923,923,923,923,0
|
|
20230727,164800,718848059,923,923,923,923,0
|
|
20230727,164700,718848059,923,923,923,923,0
|
|
20230727,164600,718848059,923,923,923,923,0
|
|
20230727,164500,718848059,923,923,923,923,0
|
|
20230727,164400,718848059,923,923,923,923,0
|
|
20230727,164300,718848059,923,923,923,923,0
|
|
20230727,164200,718848059,923,923,923,923,0
|
|
20230727,164100,718848059,923,923,923,923,0
|
|
20230727,164000,718848059,923,923,923,923,0
|
|
20230727,163900,718848059,923,923,923,923,0
|
|
20230727,163800,718848059,923,923,923,923,0
|
|
20230727,163700,718848059,923,923,923,923,0
|
|
20230727,163600,718848059,923,923,923,923,0
|
|
20230727,163500,718848059,923,923,923,923,0
|
|
20230727,163400,718848059,923,923,923,923,0
|
|
20230727,163300,718848059,923,923,923,923,0
|
|
20230727,163200,718848059,923,923,923,923,0
|
|
20230727,163100,718848059,923,923,923,923,0
|
|
20230727,163000,718848059,923,923,923,923,0
|
|
20230727,162900,718848059,923,923,923,923,0
|
|
20230727,162800,718848059,923,923,923,923,15032
|
|
20230727,162700,718848059,923,923,923,923,0
|
|
20230727,162600,718848059,923,923,923,923,0
|
|
20230727,162500,718848059,923,923,923,923,0
|
|
20230727,162400,718848059,923,923,923,923,0
|
|
20230727,162300,718848059,923,923,923,923,0
|
|
20230727,162200,718848059,923,923,923,923,0
|
|
20230727,162100,718848059,923,923,923,923,0
|
|
20230727,162000,718848059,923,923,923,923,0
|
|
20230727,161900,718848059,923,923,923,923,0
|
|
20230727,161800,718848059,923,923,923,923,0
|
|
20230727,161700,718848059,923,923,923,923,0
|
|
20230727,161600,718848059,923,923,923,923,0
|
|
20230727,161500,718848059,923,923,923,923,0
|
|
20230727,161400,718848059,923,923,923,923,0
|
|
20230727,161300,718848059,923,923,923,923,0
|
|
20230727,161200,718848059,923,923,923,923,0
|
|
20230727,161100,718848059,923,923,923,923,0
|
|
20230727,161000,718848059,923,923,923,923,0
|
|
20230727,160900,718848059,923,923,923,923,0
|
|
20230727,160800,718848059,923,923,923,923,0
|
|
20230727,160700,718848059,923,923,923,923,0
|
|
20230727,160600,718848059,923,923,923,923,0
|
|
20230727,160500,718848059,923,923,923,923,0
|
|
20230727,160400,718848059,923,923,923,923,0
|
|
20230727,160300,718848059,923,923,923,923,0
|
|
20230727,160200,718848059,923,923,923,923,0
|
|
20230727,160100,718848059,923,923,923,923,0
|
|
20230727,160000,718848059,923,923,923,923,0
|
|
20230727,155900,718848059,923,923,923,923,0
|
|
20230727,155800,718848059,923,923,923,923,15032
|
|
20230727,155700,718848059,923,923,923,923,0
|
|
20230727,155600,718848059,923,923,923,923,0
|
|
20230727,155500,718848059,923,923,923,923,0
|
|
20230727,155400,718848059,923,923,923,923,0
|
|
20230727,155300,718848059,923,923,923,923,0
|
|
20230727,155200,718848059,923,923,923,923,0
|
|
20230727,155100,718848059,923,923,923,923,0
|
|
20230727,155000,718848059,923,923,923,923,0
|
|
20230727,154900,718848059,923,923,923,923,0
|
|
20230727,154800,718848059,923,923,923,923,0
|
|
20230727,154700,718848059,923,923,923,923,0
|
|
20230727,154600,718848059,923,923,923,923,0
|
|
20230727,154500,718848059,923,923,923,923,0
|
|
20230727,154400,718848059,923,923,923,923,0
|
|
20230727,154300,718848059,923,923,923,923,0
|
|
20230727,154200,718848059,923,923,923,923,0
|
|
20230727,154100,718848059,923,923,923,923,0
|
|
20230727,154000,718848059,923,923,923,923,0
|
|
20230727,153900,718848059,923,923,923,923,0
|
|
20230727,153800,718848059,923,923,923,923,0
|
|
20230727,153700,718848059,923,923,923,923,0
|
|
20230727,153600,718848059,923,923,923,923,0
|
|
20230727,153500,718848059,923,923,923,923,0
|
|
20230727,153400,718848059,923,923,923,923,0
|
|
20230727,153300,718848059,923,923,923,923,0
|
|
20230727,153200,718848059,923,923,923,923,0
|
|
20230727,153100,718848059,923,923,923,923,0
|
|
20230727,153000,718848059,923,923,923,923,15032
|
|
20230727,152900,704973523,931,931,931,931,0
|
|
20230727,152800,704973523,931,931,931,931,0
|
|
20230727,152700,704973523,931,931,931,931,0
|
|
20230727,152600,704973523,931,931,931,931,0
|
|
20230727,152500,704973523,931,931,931,931,0
|
|
20230727,152400,704973523,931,931,931,931,0
|
|
20230727,152300,704973523,931,931,931,931,0
|
|
20230727,152200,704973523,931,931,931,931,0
|
|
20230727,152100,704973523,931,931,931,931,0
|
|
20230727,152000,704973523,931,931,931,931,0
|
|
20230727,151900,704973523,931,931,931,931,0
|
|
20230727,151800,704973523,931,931,931,931,0
|
|
20230727,151700,704973523,931,931,931,931,0
|
|
20230727,151600,704973523,931,925,931,925,18
|
|
20230727,151500,704956771,931,925,931,925,57
|
|
20230727,151400,704903986,932,930,932,930,3
|
|
20230727,151300,704901194,924,924,924,924,5966
|
|
20230727,151200,699388610,930,930,930,930,500
|
|
20230727,151100,698923610,930,930,930,930,0
|
|
20230727,151000,698923610,930,930,930,930,7460
|
|
20230727,150900,691985810,924,924,924,924,0
|
|
20230727,150800,691985810,924,924,924,924,3828
|
|
20230727,150700,688448738,924,924,924,924,99
|
|
20230727,150600,688357262,922,922,922,922,0
|
|
20230727,150500,688357262,922,922,922,922,157
|
|
20230727,150400,688212508,934,934,934,934,0
|
|
20230727,150300,688212508,934,934,934,934,0
|
|
20230727,150200,688212508,934,934,934,934,200
|
|
20230727,150100,688025708,934,924,934,924,10000
|
|
20230727,150000,678756072,920,922,930,920,25011
|
|
20230727,145900,655627394,920,920,920,920,0
|
|
20230727,145800,655627394,920,920,920,920,4
|
|
20230727,145700,655623714,920,920,920,920,0
|
|
20230727,145600,655623714,920,920,920,920,3186
|
|
20230727,145500,652692594,920,920,920,920,0
|
|
20230727,145400,652692594,920,920,920,920,0
|
|
20230727,145300,652692594,920,920,920,920,0
|
|
20230727,145200,652692594,920,920,920,920,0
|
|
20230727,145100,652692594,920,920,920,920,0
|
|
20230727,145000,652692594,920,920,920,920,0
|
|
20230727,144900,652692594,920,920,920,920,0
|
|
20230727,144800,652692594,920,920,920,920,0
|
|
20230727,144700,652692594,920,920,920,920,1794
|
|
20230727,144600,651042114,920,920,920,920,0
|
|
20230727,144500,651042114,920,920,920,920,0
|
|
20230727,144400,651042114,920,920,920,920,968
|
|
20230727,144300,650151554,920,920,920,920,0
|
|
20230727,144200,650151554,920,920,920,920,463
|
|
20230727,144100,649725594,920,920,920,920,0
|
|
20230727,144000,649725594,920,920,920,920,11914
|
|
20230727,143900,638764714,926,926,926,926,0
|
|
20230727,143800,638764714,926,926,926,926,0
|
|
20230727,143700,638764714,926,926,926,926,0
|
|
20230727,143600,638764714,926,926,926,926,0
|
|
20230727,143500,638764714,926,926,926,926,0
|
|
20230727,143400,638764714,926,926,926,926,0
|
|
20230727,143300,638764714,926,926,926,926,0
|
|
20230727,143200,638764714,926,926,926,926,0
|
|
20230727,143100,638764714,926,926,926,926,0
|
|
20230727,143000,638764714,926,926,926,926,0
|
|
20230727,142900,638764714,926,926,926,926,0
|
|
20230727,142800,638764714,926,926,926,926,0
|
|
20230727,142700,638764714,926,926,926,926,0
|
|
20230727,142600,638764714,926,926,926,926,0
|
|
20230727,142500,638764714,926,925,926,925,2938
|
|
20230727,142400,636044166,926,926,926,926,0
|
|
20230727,142300,636044166,926,926,926,926,1
|
|
20230727,142200,636043240,920,920,920,920,0
|
|
20230727,142100,636043240,920,920,920,920,0
|
|
20230727,142000,636043240,920,920,920,920,0
|
|
20230727,141900,636043240,920,920,920,920,0
|
|
20230727,141800,636043240,920,920,920,920,0
|
|
20230727,141700,636043240,920,920,920,920,0
|
|
20230727,141600,636043240,920,920,920,920,10000
|
|
20230727,141500,626843240,920,921,921,920,25127
|
|
20230727,141400,603721253,926,927,928,926,43648
|
|
20230727,141300,563302145,927,927,927,927,100
|
|
20230727,141200,563209445,926,926,926,926,0
|
|
20230727,141100,563209445,926,926,926,926,0
|
|
20230727,141000,563209445,926,926,926,926,0
|
|
20230727,140900,563209445,926,926,926,926,10000
|
|
20230727,140800,553949445,920,920,920,920,15000
|
|
20230727,140700,540149445,920,920,920,920,121
|
|
20230727,140600,540038125,919,923,923,919,21798
|
|
20230727,140500,519983113,925,925,925,925,0
|
|
20230727,140400,519983113,925,925,925,925,10000
|
|
20230727,140300,510733113,923,923,923,923,0
|
|
20230727,140200,510733113,923,924,924,923,28
|
|
20230727,140100,510707259,924,924,924,924,0
|
|
20230727,140000,510707259,924,924,924,924,1085
|
|
20230727,135900,509704719,925,925,925,925,1
|
|
20230727,135800,509703794,925,925,925,925,123
|
|
20230727,135700,509590019,927,927,927,927,0
|
|
20230727,135600,509590019,927,927,927,927,0
|
|
20230727,135500,509590019,927,927,927,927,0
|
|
20230727,135400,509590019,927,927,927,927,0
|
|
20230727,135300,509590019,927,927,927,927,0
|
|
20230727,135200,509590019,927,927,927,927,0
|
|
20230727,135100,509590019,927,927,927,927,0
|
|
20230727,135000,509590019,927,927,927,927,0
|
|
20230727,134900,509590019,927,927,927,927,0
|
|
20230727,134800,509590019,927,927,927,927,0
|
|
20230727,134700,509590019,927,927,927,927,0
|
|
20230727,134600,509590019,927,927,927,927,0
|
|
20230727,134500,509590019,927,921,927,921,3
|
|
20230727,134400,509587244,925,925,925,925,0
|
|
20230727,134300,509587244,925,925,925,925,0
|
|
20230727,134200,509587244,925,925,925,925,0
|
|
20230727,134100,509587244,925,925,925,925,0
|
|
20230727,134000,509587244,925,925,925,925,0
|
|
20230727,133900,509587244,925,925,925,925,0
|
|
20230727,133800,509587244,925,925,925,925,0
|
|
20230727,133700,509587244,925,925,925,925,3000
|
|
20230727,133600,506812244,925,925,925,925,0
|
|
20230727,133500,506812244,925,925,925,925,0
|
|
20230727,133400,506812244,925,925,925,925,1
|
|
20230727,133300,506811319,920,920,920,920,0
|
|
20230727,133200,506811319,920,920,920,920,0
|
|
20230727,133100,506811319,920,920,920,920,0
|
|
20230727,133000,506811319,920,920,920,920,83
|
|
20230727,132900,506734959,926,925,926,925,300
|
|
20230727,132800,506457161,926,926,926,926,0
|
|
20230727,132700,506457161,926,926,926,926,10
|
|
20230727,132600,506447901,925,925,925,925,30
|
|
20230727,132500,506420151,920,920,920,920,10000
|
|
20230727,132400,497220151,920,920,920,920,0
|
|
20230727,132300,497220151,920,920,920,920,0
|
|
20230727,132200,497220151,920,920,920,920,593
|
|
20230727,132100,496674591,919,919,919,919,0
|
|
20230727,132000,496674591,919,919,919,919,0
|
|
20230727,131900,496674591,919,919,919,919,0
|
|
20230727,131800,496674591,919,919,919,919,0
|
|
20230727,131700,496674591,919,919,919,919,0
|
|
20230727,131600,496674591,919,919,919,919,0
|
|
20230727,131500,496674591,919,921,921,919,14058
|
|
20230727,131400,483741303,922,922,922,922,0
|
|
20230727,131300,483741303,922,922,922,922,0
|
|
20230727,131200,483741303,922,922,922,922,0
|
|
20230727,131100,483741303,922,922,922,922,0
|
|
20230727,131000,483741303,922,923,925,922,9695
|
|
20230727,130900,474798073,922,922,922,922,0
|
|
20230727,130800,474798073,922,922,922,922,0
|
|
20230727,130700,474798073,922,922,922,922,1005
|
|
20230727,130600,473871463,922,922,922,922,0
|
|
20230727,130500,473871463,922,922,922,922,5
|
|
20230727,130400,473866853,923,923,923,923,0
|
|
20230727,130300,473866853,923,923,923,923,0
|
|
20230727,130200,473866853,923,923,923,923,0
|
|
20230727,130100,473866853,923,923,923,923,0
|
|
20230727,130000,473866853,923,923,923,923,0
|
|
20230727,125900,473866853,923,923,923,923,0
|
|
20230727,125800,473866853,923,923,923,923,0
|
|
20230727,125700,473866853,923,920,923,920,15003
|
|
20230727,125600,460064084,920,920,920,920,0
|
|
20230727,125500,460064084,920,920,920,920,0
|
|
20230727,125400,460064084,920,920,920,920,0
|
|
20230727,125300,460064084,920,920,920,920,0
|
|
20230727,125200,460064084,920,920,920,920,0
|
|
20230727,125100,460064084,920,920,920,920,0
|
|
20230727,125000,460064084,920,920,920,920,0
|
|
20230727,124900,460064084,920,920,920,920,0
|
|
20230727,124800,460064084,920,920,920,920,0
|
|
20230727,124700,460064084,920,920,920,920,1
|
|
20230727,124600,460063164,923,923,923,923,47
|
|
20230727,124500,460019783,922,922,922,922,0
|
|
20230727,124400,460019783,922,923,923,922,3748
|
|
20230727,124300,456563275,922,922,922,922,0
|
|
20230727,124200,456563275,922,922,922,922,0
|
|
20230727,124100,456563275,922,922,922,922,0
|
|
20230727,124000,456563275,922,922,922,922,1
|
|
20230727,123900,456562353,922,922,922,922,24
|
|
20230727,123800,456540225,922,922,922,922,0
|
|
20230727,123700,456540225,922,922,922,922,0
|
|
20230727,123600,456540225,922,922,922,922,0
|
|
20230727,123500,456540225,922,922,922,922,0
|
|
20230727,123400,456540225,922,922,922,922,0
|
|
20230727,123300,456540225,922,922,922,922,0
|
|
20230727,123200,456540225,922,922,922,922,0
|
|
20230727,123100,456540225,922,922,922,922,83
|
|
20230727,123000,456463699,920,920,920,920,880
|
|
20230727,122900,455654099,920,920,920,920,0
|
|
20230727,122800,455654099,920,920,920,920,0
|
|
20230727,122700,455654099,920,920,920,920,0
|
|
20230727,122600,455654099,920,920,920,920,0
|
|
20230727,122500,455654099,920,920,920,920,0
|
|
20230727,122400,455654099,920,920,920,920,880
|
|
20230727,122300,454844499,921,921,921,921,0
|
|
20230727,122200,454844499,921,921,921,921,0
|
|
20230727,122100,454844499,921,921,921,921,0
|
|
20230727,122000,454844499,921,921,921,919,1004
|
|
20230727,121900,453920741,921,921,921,919,2037
|
|
20230727,121800,452046700,921,921,921,921,0
|
|
20230727,121700,452046700,921,921,921,921,200
|
|
20230727,121600,451862500,921,921,921,921,0
|
|
20230727,121500,451862500,921,921,921,921,10
|
|
20230727,121400,451853290,921,921,921,921,6
|
|
20230727,121300,451847764,921,921,921,921,0
|
|
20230727,121200,451847764,921,921,921,921,10
|
|
20230727,121100,451838554,921,921,921,921,0
|
|
20230727,121000,451838554,921,921,921,921,0
|
|
20230727,120900,451838554,921,921,921,921,34
|
|
20230727,120800,451807240,920,920,920,920,17197
|
|
20230727,120700,435986000,920,920,920,920,0
|
|
20230727,120600,435986000,920,920,920,920,0
|
|
20230727,120500,435986000,920,920,920,920,103
|
|
20230727,120400,435891240,919,919,919,919,2000
|
|
20230727,120300,434053240,922,922,922,920,36114
|
|
20230727,120200,400810783,922,922,922,922,6010
|
|
20230727,120100,395269563,922,922,922,922,0
|
|
20230727,120000,395269563,922,923,923,922,15159
|
|
20230727,115900,381282965,923,923,923,923,10000
|
|
20230727,115800,372052965,923,923,923,923,0
|
|
20230727,115700,372052965,923,924,924,923,28290
|
|
20230727,115600,345938355,930,923,930,923,2782
|
|
20230727,115500,343365588,923,923,923,923,3756
|
|
20230727,115400,339898800,920,920,920,920,0
|
|
20230727,115300,339898800,920,920,920,920,1000
|
|
20230727,115200,338978800,919,920,920,919,464
|
|
20230727,115100,338551921,919,922,922,919,32545
|
|
20230727,115000,308577770,922,931,931,920,154180
|
|
20230727,114900,165861415,931,931,931,931,0
|
|
20230727,114800,165861415,931,931,931,931,499
|
|
20230727,114700,165396846,931,931,931,931,80
|
|
20230727,114600,165322366,931,931,931,931,0
|
|
20230727,114500,165322366,931,931,931,931,85
|
|
20230727,114400,165243231,931,931,931,931,0
|
|
20230727,114300,165243231,931,931,931,931,0
|
|
20230727,114200,165243231,931,931,931,931,0
|
|
20230727,114100,165243231,931,931,931,931,200
|
|
20230727,114000,165057031,931,931,931,931,500
|
|
20230727,113900,164591531,932,932,932,932,0
|
|
20230727,113800,164591531,932,932,932,932,0
|
|
20230727,113700,164591531,932,932,932,932,100
|
|
20230727,113600,164498331,932,932,932,932,0
|
|
20230727,113500,164498331,932,932,932,932,0
|
|
20230727,113400,164498331,932,932,932,932,0
|
|
20230727,113300,164498331,932,932,932,932,0
|
|
20230727,113200,164498331,932,932,932,932,0
|
|
20230727,113100,164498331,932,932,932,932,0
|
|
20230727,113000,164498331,932,932,932,932,8
|
|
20230727,112900,164490875,931,931,931,931,100
|
|
20230727,112800,164397775,930,931,931,930,222
|
|
20230727,112700,164191115,930,933,933,930,14429
|
|
20230727,112600,150757311,936,936,936,936,1
|
|
20230727,112500,150756375,933,933,933,933,0
|
|
20230727,112400,150756375,933,933,933,933,0
|
|
20230727,112300,150756375,933,933,933,933,0
|
|
20230727,112200,150756375,933,933,933,933,5
|
|
20230727,112100,150751710,931,932,932,931,15040
|
|
20230727,112000,136739430,933,934,934,933,8991
|
|
20230727,111900,128350685,933,933,933,933,0
|
|
20230727,111800,128350685,933,933,933,933,0
|
|
20230727,111700,128350685,933,933,933,933,0
|
|
20230727,111600,128350685,933,933,933,933,0
|
|
20230727,111500,128350685,933,933,933,933,0
|
|
20230727,111400,128350685,933,933,933,933,229
|
|
20230727,111300,128137028,933,935,935,933,9960
|
|
20230727,111200,118840968,936,936,936,936,0
|
|
20230727,111100,118840968,936,936,936,936,0
|
|
20230727,111000,118840968,936,936,936,936,0
|
|
20230727,110900,118840968,936,936,936,936,0
|
|
20230727,110800,118840968,936,936,936,936,0
|
|
20230727,110700,118840968,936,936,936,936,0
|
|
20230727,110600,118840968,936,936,936,936,0
|
|
20230727,110500,118840968,936,936,936,936,0
|
|
20230727,110400,118840968,936,936,936,936,16
|
|
20230727,110300,118825992,936,936,936,936,14000
|
|
20230727,110200,105721992,936,940,940,936,4400
|
|
20230727,110100,101598286,940,940,940,940,1119
|
|
20230727,110000,100546426,940,940,940,940,31
|
|
20230727,105900,100517286,941,941,941,941,0
|
|
20230727,105800,100517286,941,941,941,941,0
|
|
20230727,105700,100517286,941,941,941,941,2
|
|
20230727,105600,100515404,942,942,942,942,100
|
|
20230727,105500,100421204,942,942,942,942,0
|
|
20230727,105400,100421204,942,942,942,942,0
|
|
20230727,105300,100421204,942,942,942,942,0
|
|
20230727,105200,100421204,942,942,942,942,0
|
|
20230727,105100,100421204,942,942,942,942,1
|
|
20230727,105000,100420262,942,942,942,942,0
|
|
20230727,104900,100420262,942,942,942,942,0
|
|
20230727,104800,100420262,942,943,943,942,9903
|
|
20230727,104700,91091635,942,942,942,942,98
|
|
20230727,104600,90999319,941,941,941,941,647
|
|
20230727,104500,90390492,940,940,940,940,0
|
|
20230727,104400,90390492,940,941,941,938,144
|
|
20230727,104300,90254996,941,941,941,941,0
|
|
20230727,104200,90254996,941,941,941,941,0
|
|
20230727,104100,90254996,941,941,941,941,0
|
|
20230727,104000,90254996,941,941,941,941,1
|
|
20230727,103900,90254055,938,938,938,938,0
|
|
20230727,103800,90254055,938,938,938,938,0
|
|
20230727,103700,90254055,938,938,938,938,0
|
|
20230727,103600,90254055,938,939,939,938,6
|
|
20230727,103500,90248425,939,939,939,939,0
|
|
20230727,103400,90248425,939,939,939,939,0
|
|
20230727,103300,90248425,939,939,939,939,0
|
|
20230727,103200,90248425,939,939,939,939,0
|
|
20230727,103100,90248425,939,939,939,939,0
|
|
20230727,103000,90248425,939,939,939,939,0
|
|
20230727,102900,90248425,939,939,939,939,0
|
|
20230727,102800,90248425,939,939,939,939,0
|
|
20230727,102700,90248425,939,939,939,939,726
|
|
20230727,102600,89566711,934,934,934,934,0
|
|
20230727,102500,89566711,934,934,934,934,0
|
|
20230727,102400,89566711,934,934,934,934,0
|
|
20230727,102300,89566711,934,934,934,934,6715
|
|
20230727,102200,83294901,934,934,934,934,0
|
|
20230727,102100,83294901,934,935,935,934,5000
|
|
20230727,102000,78624124,934,934,934,934,0
|
|
20230727,101900,78624124,934,936,936,934,5148
|
|
20230727,101800,73814791,934,934,934,934,0
|
|
20230727,101700,73814791,934,934,934,934,0
|
|
20230727,101600,73814791,934,934,934,934,0
|
|
20230727,101500,73814791,934,934,934,934,130
|
|
20230727,101400,73693371,940,940,940,940,0
|
|
20230727,101300,73693371,940,940,940,940,1
|
|
20230727,101200,73692431,938,938,938,938,0
|
|
20230727,101100,73692431,938,938,938,938,1067
|
|
20230727,101000,72691585,939,939,939,939,0
|
|
20230727,100900,72691585,939,935,940,935,1992
|
|
20230727,100800,70827216,934,934,934,934,0
|
|
20230727,100700,70827216,934,934,934,934,0
|
|
20230727,100600,70827216,934,934,934,934,0
|
|
20230727,100500,70827216,934,934,934,934,50
|
|
20230727,100400,70780516,935,935,935,935,0
|
|
20230727,100300,70780516,935,934,935,934,7
|
|
20230727,100200,70773972,934,934,934,934,0
|
|
20230727,100100,70773972,934,934,934,934,0
|
|
20230727,100000,70773972,934,934,934,934,70
|
|
20230727,095900,70708592,934,934,934,934,130
|
|
20230727,095800,70587172,934,934,934,934,0
|
|
20230727,095700,70587172,934,934,934,934,281
|
|
20230727,095600,70324718,934,936,936,934,443
|
|
20230727,095500,69910772,942,938,942,938,100
|
|
20230727,095400,69816914,938,934,938,934,2438
|
|
20230727,095300,67535885,931,932,932,931,100
|
|
20230727,095200,67442781,931,931,931,931,0
|
|
20230727,095100,67442781,931,931,931,931,4001
|
|
20230727,095000,63717850,931,931,934,931,404
|
|
20230727,094900,63340615,932,931,932,930,5628
|
|
20230727,094800,58095948,931,935,935,931,14427
|
|
20230727,094700,44639995,936,938,938,936,6596
|
|
20230727,094600,38463752,944,944,944,944,0
|
|
20230727,094500,38463752,944,944,944,944,3
|
|
20230727,094400,38460920,944,944,944,944,0
|
|
20230727,094300,38460920,944,939,944,937,625
|
|
20230727,094200,37874944,939,939,939,939,1
|
|
20230727,094100,37874005,940,940,940,940,533
|
|
20230727,094000,37372985,940,940,940,940,0
|
|
20230727,093900,37372985,940,940,940,940,1
|
|
20230727,093800,37372045,940,940,940,940,100
|
|
20230727,093700,37278045,940,941,941,940,1000
|
|
20230727,093600,36338043,946,946,946,946,0
|
|
20230727,093500,36338043,946,946,946,946,1
|
|
20230727,093400,36337097,946,946,946,946,0
|
|
20230727,093300,36337097,946,946,946,946,0
|
|
20230727,093200,36337097,946,946,946,946,0
|
|
20230727,093100,36337097,946,946,946,946,5
|
|
20230727,093000,36332367,946,946,946,946,1
|
|
20230727,092900,36331421,946,946,946,946,0
|
|
20230727,092800,36331421,946,946,946,946,1
|
|
20230727,092700,36330475,940,944,944,940,6000
|
|
20230727,092600,30688835,947,947,947,947,0
|
|
20230727,092500,30688835,947,947,947,947,52
|
|
20230727,092400,30639591,947,947,947,947,2890
|
|
20230727,092300,27902761,947,947,947,947,0
|
|
20230727,092200,27902761,947,946,947,946,1734
|
|
20230727,092100,26260862,946,946,946,946,0
|
|
20230727,092000,26260862,946,946,946,946,0
|
|
20230727,091900,26260862,946,946,946,946,0
|
|
20230727,091800,26260862,946,946,946,946,0
|
|
20230727,091700,26260862,946,946,946,946,0
|
|
20230727,091600,26260862,946,946,946,946,0
|
|
20230727,091500,26260862,946,945,946,945,1667
|
|
20230727,091400,24684547,940,940,940,940,0
|
|
20230727,091300,24684547,940,940,940,940,0
|
|
20230727,091200,24684547,940,939,940,939,2927
|
|
20230727,091100,21933423,939,945,945,939,107
|
|
20230727,091000,21832908,939,941,941,938,600
|
|
20230727,090900,21269800,940,939,940,938,878
|
|
20230727,090800,20446219,938,944,944,938,205
|
|
20230727,090700,20253305,946,943,946,943,1470
|
|
20230727,090600,18865193,944,944,944,944,0
|
|
20230727,090500,18865193,944,944,944,944,1
|
|
20230727,090400,18864249,933,940,940,933,9756
|
|
20230727,090300,9736039,943,945,945,940,2482
|
|
20230727,090200,7400011,940,944,947,940,2401
|
|
20230727,090100,5140864,938,943,943,938,154
|
|
20230727,090000,4995912,938,938,940,938,5324
|