601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185800,111126851,938,938,938,938,2278
|
|
20230728,185700,111126851,938,938,938,938,0
|
|
20230728,185600,111126851,938,938,938,938,0
|
|
20230728,185500,111126851,938,938,938,938,0
|
|
20230728,185400,111126851,938,938,938,938,0
|
|
20230728,185300,111126851,938,938,938,938,0
|
|
20230728,185200,111126851,938,938,938,938,0
|
|
20230728,185100,111126851,938,938,938,938,0
|
|
20230728,185000,111126851,938,938,938,938,0
|
|
20230728,184900,111126851,938,938,938,938,0
|
|
20230728,184800,111126851,938,938,938,938,0
|
|
20230728,184700,111126851,938,938,938,938,0
|
|
20230728,184600,111126851,938,938,938,938,0
|
|
20230728,184500,111126851,938,938,938,938,0
|
|
20230728,184400,111126851,938,938,938,938,0
|
|
20230728,184300,111126851,938,938,938,938,0
|
|
20230728,184200,111126851,938,938,938,938,0
|
|
20230728,184100,111126851,938,938,938,938,0
|
|
20230728,184000,111126851,938,938,938,938,0
|
|
20230728,183900,111126851,938,938,938,938,0
|
|
20230728,183800,111126851,938,938,938,938,0
|
|
20230728,183700,111126851,938,938,938,938,0
|
|
20230728,183600,111126851,938,938,938,938,0
|
|
20230728,183500,111126851,938,938,938,938,0
|
|
20230728,183400,111126851,938,938,938,938,0
|
|
20230728,183300,111126851,938,938,938,938,0
|
|
20230728,183200,111126851,938,938,938,938,0
|
|
20230728,183100,111126851,938,938,938,938,0
|
|
20230728,183000,111126851,938,938,938,938,0
|
|
20230728,182900,111126851,938,938,938,938,0
|
|
20230728,182800,111126851,938,938,938,938,2278
|
|
20230728,182700,111126851,938,938,938,938,0
|
|
20230728,182600,111126851,938,938,938,938,0
|
|
20230728,182500,111126851,938,938,938,938,0
|
|
20230728,182400,111126851,938,938,938,938,0
|
|
20230728,182300,111126851,938,938,938,938,0
|
|
20230728,182200,111126851,938,938,938,938,0
|
|
20230728,182100,111126851,938,938,938,938,0
|
|
20230728,182000,111126851,938,938,938,938,0
|
|
20230728,181900,111126851,938,938,938,938,0
|
|
20230728,181800,111126851,938,938,938,938,0
|
|
20230728,181700,111126851,938,938,938,938,0
|
|
20230728,181600,111126851,938,938,938,938,0
|
|
20230728,181500,111126851,938,938,938,938,0
|
|
20230728,181400,111126851,938,938,938,938,0
|
|
20230728,181300,111126851,938,938,938,938,0
|
|
20230728,181200,111126851,938,938,938,938,0
|
|
20230728,181100,111126851,938,938,938,938,0
|
|
20230728,181000,111126851,938,938,938,938,0
|
|
20230728,180900,111126851,938,938,938,938,0
|
|
20230728,180800,111126851,938,938,938,938,0
|
|
20230728,180700,111126851,938,938,938,938,0
|
|
20230728,180600,111126851,938,938,938,938,0
|
|
20230728,180500,111126851,938,938,938,938,0
|
|
20230728,180400,111126851,938,938,938,938,0
|
|
20230728,180300,111126851,938,938,938,938,0
|
|
20230728,180200,111126851,938,938,938,938,0
|
|
20230728,180100,111126851,938,938,938,938,0
|
|
20230728,180000,111126851,938,938,938,938,0
|
|
20230728,175900,111126851,938,938,938,938,0
|
|
20230728,175800,111126851,938,938,938,938,2278
|
|
20230728,175700,111126851,938,938,938,938,0
|
|
20230728,175600,111126851,938,938,938,938,0
|
|
20230728,175500,111126851,938,938,938,938,0
|
|
20230728,175400,111126851,938,938,938,938,0
|
|
20230728,175300,111126851,938,938,938,938,0
|
|
20230728,175200,111126851,938,938,938,938,0
|
|
20230728,175100,111126851,938,938,938,938,0
|
|
20230728,175000,111126851,938,938,938,938,0
|
|
20230728,174900,111126851,938,938,938,938,0
|
|
20230728,174800,111126851,938,938,938,938,0
|
|
20230728,174700,111126851,938,938,938,938,0
|
|
20230728,174600,111126851,938,938,938,938,0
|
|
20230728,174500,111126851,938,938,938,938,0
|
|
20230728,174400,111126851,938,938,938,938,0
|
|
20230728,174300,111126851,938,938,938,938,0
|
|
20230728,174200,111126851,938,938,938,938,0
|
|
20230728,174100,111126851,938,938,938,938,0
|
|
20230728,174000,111126851,938,938,938,938,0
|
|
20230728,173900,111126851,938,938,938,938,0
|
|
20230728,173800,111126851,938,938,938,938,0
|
|
20230728,173700,111126851,938,938,938,938,0
|
|
20230728,173600,111126851,938,938,938,938,0
|
|
20230728,173500,111126851,938,938,938,938,0
|
|
20230728,173400,111126851,938,938,938,938,0
|
|
20230728,173300,111126851,938,938,938,938,0
|
|
20230728,173200,111126851,938,938,938,938,0
|
|
20230728,173100,111126851,938,938,938,938,0
|
|
20230728,173000,111126851,938,938,938,938,0
|
|
20230728,172900,111126851,938,938,938,938,0
|
|
20230728,172800,111126851,938,938,938,938,2278
|
|
20230728,172700,111126851,938,938,938,938,0
|
|
20230728,172600,111126851,938,938,938,938,0
|
|
20230728,172500,111126851,938,938,938,938,0
|
|
20230728,172400,111126851,938,938,938,938,0
|
|
20230728,172300,111126851,938,938,938,938,0
|
|
20230728,172200,111126851,938,938,938,938,0
|
|
20230728,172100,111126851,938,938,938,938,0
|
|
20230728,172000,111126851,938,938,938,938,0
|
|
20230728,171900,111126851,938,938,938,938,0
|
|
20230728,171800,111126851,938,938,938,938,0
|
|
20230728,171700,111126851,938,938,938,938,0
|
|
20230728,171600,111126851,938,938,938,938,0
|
|
20230728,171500,111126851,938,938,938,938,0
|
|
20230728,171400,111126851,938,938,938,938,0
|
|
20230728,171300,111126851,938,938,938,938,0
|
|
20230728,171200,111126851,938,938,938,938,0
|
|
20230728,171100,111126851,938,938,938,938,0
|
|
20230728,171000,111126851,938,938,938,938,0
|
|
20230728,170900,111126851,938,938,938,938,0
|
|
20230728,170800,111126851,938,938,938,938,0
|
|
20230728,170700,111126851,938,938,938,938,0
|
|
20230728,170600,111126851,938,938,938,938,0
|
|
20230728,170500,111126851,938,938,938,938,0
|
|
20230728,170400,111126851,938,938,938,938,0
|
|
20230728,170300,111126851,938,938,938,938,0
|
|
20230728,170200,111126851,938,938,938,938,0
|
|
20230728,170100,111126851,938,938,938,938,0
|
|
20230728,170000,111126851,938,938,938,938,0
|
|
20230728,165900,111126851,938,938,938,938,0
|
|
20230728,165800,111126851,938,938,938,938,2278
|
|
20230728,165700,111126851,938,938,938,938,0
|
|
20230728,165600,111126851,938,938,938,938,0
|
|
20230728,165500,111126851,938,938,938,938,0
|
|
20230728,165400,111126851,938,938,938,938,0
|
|
20230728,165300,111126851,938,938,938,938,0
|
|
20230728,165200,111126851,938,938,938,938,0
|
|
20230728,165100,111126851,938,938,938,938,0
|
|
20230728,165000,111126851,938,938,938,938,0
|
|
20230728,164900,111126851,938,938,938,938,0
|
|
20230728,164800,111126851,938,938,938,938,0
|
|
20230728,164700,111126851,938,938,938,938,0
|
|
20230728,164600,111126851,938,938,938,938,0
|
|
20230728,164500,111126851,938,938,938,938,0
|
|
20230728,164400,111126851,938,938,938,938,0
|
|
20230728,164300,111126851,938,938,938,938,0
|
|
20230728,164200,111126851,938,938,938,938,0
|
|
20230728,164100,111126851,938,938,938,938,0
|
|
20230728,164000,111126851,938,938,938,938,0
|
|
20230728,163900,111126851,938,938,938,938,0
|
|
20230728,163800,111126851,938,938,938,938,0
|
|
20230728,163700,111126851,938,938,938,938,0
|
|
20230728,163600,111126851,938,938,938,938,0
|
|
20230728,163500,111126851,938,938,938,938,0
|
|
20230728,163400,111126851,938,938,938,938,0
|
|
20230728,163300,111126851,938,938,938,938,0
|
|
20230728,163200,111126851,938,938,938,938,0
|
|
20230728,163100,111126851,938,938,938,938,0
|
|
20230728,163000,111126851,938,938,938,938,0
|
|
20230728,162900,111126851,938,938,938,938,0
|
|
20230728,162800,111126851,938,938,938,938,2278
|
|
20230728,162700,111126851,938,938,938,938,0
|
|
20230728,162600,111126851,938,938,938,938,0
|
|
20230728,162500,111126851,938,938,938,938,0
|
|
20230728,162400,111126851,938,938,938,938,0
|
|
20230728,162300,111126851,938,938,938,938,0
|
|
20230728,162200,111126851,938,938,938,938,0
|
|
20230728,162100,111126851,938,938,938,938,0
|
|
20230728,162000,111126851,938,938,938,938,0
|
|
20230728,161900,111126851,938,938,938,938,0
|
|
20230728,161800,111126851,938,938,938,938,0
|
|
20230728,161700,111126851,938,938,938,938,0
|
|
20230728,161600,111126851,938,938,938,938,0
|
|
20230728,161500,111126851,938,938,938,938,0
|
|
20230728,161400,111126851,938,938,938,938,0
|
|
20230728,161300,111126851,938,938,938,938,0
|
|
20230728,161200,111126851,938,938,938,938,0
|
|
20230728,161100,111126851,938,938,938,938,0
|
|
20230728,161000,111126851,938,938,938,938,0
|
|
20230728,160900,111126851,938,938,938,938,0
|
|
20230728,160800,111126851,938,938,938,938,0
|
|
20230728,160700,111126851,938,938,938,938,0
|
|
20230728,160600,111126851,938,938,938,938,0
|
|
20230728,160500,111126851,938,938,938,938,0
|
|
20230728,160400,111126851,938,938,938,938,0
|
|
20230728,160300,111126851,938,938,938,938,0
|
|
20230728,160200,111126851,938,938,938,938,0
|
|
20230728,160100,111126851,938,938,938,938,0
|
|
20230728,160000,111126851,938,938,938,938,0
|
|
20230728,155900,111126851,938,938,938,938,0
|
|
20230728,155800,111126851,938,938,938,938,2278
|
|
20230728,155700,111126851,938,938,938,938,0
|
|
20230728,155600,111126851,938,938,938,938,0
|
|
20230728,155500,111126851,938,938,938,938,0
|
|
20230728,155400,111126851,938,938,938,938,0
|
|
20230728,155300,111126851,938,938,938,938,0
|
|
20230728,155200,111126851,938,938,938,938,0
|
|
20230728,155100,111126851,938,938,938,938,0
|
|
20230728,155000,111126851,938,938,938,938,0
|
|
20230728,154900,111126851,938,938,938,938,0
|
|
20230728,154800,111126851,938,938,938,938,0
|
|
20230728,154700,111126851,938,938,938,938,0
|
|
20230728,154600,111126851,938,938,938,938,0
|
|
20230728,154500,111126851,938,938,938,938,0
|
|
20230728,154400,111126851,938,938,938,938,0
|
|
20230728,154300,111126851,938,938,938,938,0
|
|
20230728,154200,111126851,938,938,938,938,0
|
|
20230728,154100,111126851,938,938,938,938,0
|
|
20230728,154000,111126851,938,938,938,938,0
|
|
20230728,153900,111126851,938,938,938,938,0
|
|
20230728,153800,111126851,938,938,938,938,0
|
|
20230728,153700,111126851,938,938,938,938,0
|
|
20230728,153600,111126851,938,938,938,938,0
|
|
20230728,153500,111126851,938,938,938,938,0
|
|
20230728,153400,111126851,938,938,938,938,0
|
|
20230728,153300,111126851,938,938,938,938,0
|
|
20230728,153200,111126851,938,938,938,938,0
|
|
20230728,153100,111126851,938,938,938,938,0
|
|
20230728,153000,111126851,938,938,938,938,2278
|
|
20230728,152900,108990087,936,936,936,936,0
|
|
20230728,152800,108990087,936,936,936,936,0
|
|
20230728,152700,108990087,936,936,936,936,0
|
|
20230728,152600,108990087,936,936,936,936,0
|
|
20230728,152500,108990087,936,936,936,936,0
|
|
20230728,152400,108990087,936,936,936,936,0
|
|
20230728,152300,108990087,936,936,936,936,0
|
|
20230728,152200,108990087,936,936,936,936,0
|
|
20230728,152100,108990087,936,936,936,936,0
|
|
20230728,152000,108990087,936,936,936,936,0
|
|
20230728,151900,108990087,936,926,936,926,838
|
|
20230728,151800,108210741,926,926,926,926,1
|
|
20230728,151700,108209815,936,936,936,936,2
|
|
20230728,151600,108207943,931,926,931,926,680
|
|
20230728,151500,107575763,936,930,936,922,7803
|
|
20230728,151400,100375604,930,930,930,930,2
|
|
20230728,151300,100373744,930,937,937,930,157
|
|
20230728,151200,100227727,931,931,931,931,0
|
|
20230728,151100,100227727,931,937,937,931,121
|
|
20230728,151000,100115070,931,934,938,931,2764
|
|
20230728,150900,97541437,938,938,938,938,0
|
|
20230728,150800,97541437,938,938,938,938,0
|
|
20230728,150700,97541437,938,938,938,938,0
|
|
20230728,150600,97541437,938,938,938,938,0
|
|
20230728,150500,97541437,938,938,938,938,21
|
|
20230728,150400,97521739,938,938,938,938,0
|
|
20230728,150300,97521739,938,938,938,938,1
|
|
20230728,150200,97520801,934,934,934,934,0
|
|
20230728,150100,97520801,934,938,938,934,18
|
|
20230728,150000,97503949,938,938,938,938,0
|
|
20230728,145900,97503949,938,938,938,938,0
|
|
20230728,145800,97503949,938,936,938,936,431
|
|
20230728,145700,97099875,934,934,934,934,0
|
|
20230728,145600,97099875,934,934,934,934,7
|
|
20230728,145500,97093337,937,937,937,937,0
|
|
20230728,145400,97093337,937,937,937,937,0
|
|
20230728,145300,97093337,937,937,937,937,0
|
|
20230728,145200,97093337,937,937,937,937,0
|
|
20230728,145100,97093337,937,937,937,937,3
|
|
20230728,145000,97090526,934,934,934,934,0
|
|
20230728,144900,97090526,934,934,934,934,0
|
|
20230728,144800,97090526,934,934,934,934,0
|
|
20230728,144700,97090526,934,934,934,934,0
|
|
20230728,144600,97090526,934,934,934,934,0
|
|
20230728,144500,97090526,934,934,934,934,330
|
|
20230728,144400,96782306,932,932,932,932,1
|
|
20230728,144300,96781374,934,934,934,934,50
|
|
20230728,144200,96734674,936,936,936,936,0
|
|
20230728,144100,96734674,936,936,936,936,0
|
|
20230728,144000,96734674,936,936,936,936,0
|
|
20230728,143900,96734674,936,936,936,936,0
|
|
20230728,143800,96734674,936,936,936,936,0
|
|
20230728,143700,96734674,936,936,936,936,0
|
|
20230728,143600,96734674,936,936,936,936,1
|
|
20230728,143500,96733738,931,931,931,931,0
|
|
20230728,143400,96733738,931,931,931,931,0
|
|
20230728,143300,96733738,931,931,931,931,0
|
|
20230728,143200,96733738,931,931,931,931,1
|
|
20230728,143100,96732807,938,938,938,938,0
|
|
20230728,143000,96732807,938,938,938,938,0
|
|
20230728,142900,96732807,938,938,938,938,0
|
|
20230728,142800,96732807,938,938,938,938,0
|
|
20230728,142700,96732807,938,938,938,938,0
|
|
20230728,142600,96732807,938,938,938,938,0
|
|
20230728,142500,96732807,938,938,938,938,0
|
|
20230728,142400,96732807,938,938,938,938,0
|
|
20230728,142300,96732807,938,938,938,938,1
|
|
20230728,142200,96731869,930,932,932,930,5005
|
|
20230728,142100,92067219,939,939,939,939,0
|
|
20230728,142000,92067219,939,939,939,939,0
|
|
20230728,141900,92067219,939,939,939,939,0
|
|
20230728,141800,92067219,939,939,939,939,0
|
|
20230728,141700,92067219,939,939,939,939,0
|
|
20230728,141600,92067219,939,939,939,939,0
|
|
20230728,141500,92067219,939,939,939,939,0
|
|
20230728,141400,92067219,939,939,939,939,0
|
|
20230728,141300,92067219,939,939,939,939,532
|
|
20230728,141200,91567671,939,939,939,939,0
|
|
20230728,141100,91567671,939,939,939,939,0
|
|
20230728,141000,91567671,939,939,939,939,0
|
|
20230728,140900,91567671,939,939,939,939,0
|
|
20230728,140800,91567671,939,939,939,939,0
|
|
20230728,140700,91567671,939,939,939,939,0
|
|
20230728,140600,91567671,939,939,939,939,0
|
|
20230728,140500,91567671,939,939,939,939,0
|
|
20230728,140400,91567671,939,939,939,939,0
|
|
20230728,140300,91567671,939,939,939,939,0
|
|
20230728,140200,91567671,939,939,939,939,0
|
|
20230728,140100,91567671,939,939,939,939,6
|
|
20230728,140000,91562037,938,938,938,938,0
|
|
20230728,135900,91562037,938,938,938,938,0
|
|
20230728,135800,91562037,938,938,938,938,0
|
|
20230728,135700,91562037,938,938,938,938,0
|
|
20230728,135600,91562037,938,938,938,938,5465
|
|
20230728,135500,86435867,938,938,938,938,0
|
|
20230728,135400,86435867,938,938,938,938,0
|
|
20230728,135300,86435867,938,938,938,938,0
|
|
20230728,135200,86435867,938,938,938,938,0
|
|
20230728,135100,86435867,938,938,938,938,0
|
|
20230728,135000,86435867,938,938,938,938,0
|
|
20230728,134900,86435867,938,938,938,938,0
|
|
20230728,134800,86435867,938,938,938,938,0
|
|
20230728,134700,86435867,938,938,938,938,0
|
|
20230728,134600,86435867,938,938,938,938,0
|
|
20230728,134500,86435867,938,938,938,938,0
|
|
20230728,134400,86435867,938,938,938,938,0
|
|
20230728,134300,86435867,938,938,938,938,0
|
|
20230728,134200,86435867,938,938,938,938,0
|
|
20230728,134100,86435867,938,938,938,938,0
|
|
20230728,134000,86435867,938,938,938,938,0
|
|
20230728,133900,86435867,938,938,938,938,0
|
|
20230728,133800,86435867,938,938,938,938,0
|
|
20230728,133700,86435867,938,938,938,938,0
|
|
20230728,133600,86435867,938,938,938,938,0
|
|
20230728,133500,86435867,938,938,938,938,0
|
|
20230728,133400,86435867,938,938,938,938,0
|
|
20230728,133300,86435867,938,938,938,938,13
|
|
20230728,133200,86423673,938,938,938,938,5
|
|
20230728,133100,86418983,938,938,938,938,0
|
|
20230728,133000,86418983,938,938,938,938,1
|
|
20230728,132900,86418045,930,938,938,930,1558
|
|
20230728,132800,84969025,938,937,938,937,210
|
|
20230728,132700,84772066,938,938,938,938,0
|
|
20230728,132600,84772066,938,938,938,938,0
|
|
20230728,132500,84772066,938,938,938,938,0
|
|
20230728,132400,84772066,938,937,938,937,17
|
|
20230728,132300,84756136,937,937,937,937,3
|
|
20230728,132200,84753325,937,937,937,937,3
|
|
20230728,132100,84750514,930,932,932,930,10000
|
|
20230728,132000,75449550,938,938,938,938,0
|
|
20230728,131900,75449550,938,938,938,938,0
|
|
20230728,131800,75449550,938,938,938,938,0
|
|
20230728,131700,75449550,938,939,939,938,1044
|
|
20230728,131600,74469614,938,937,938,937,1436
|
|
20230728,131500,73123082,937,935,937,935,105
|
|
20230728,131400,73024745,935,935,935,935,6
|
|
20230728,131300,73019135,931,931,931,931,0
|
|
20230728,131200,73019135,931,931,931,931,0
|
|
20230728,131100,73019135,931,931,931,931,200
|
|
20230728,131000,72832935,935,935,935,935,9
|
|
20230728,130900,72824520,935,935,935,935,0
|
|
20230728,130800,72824520,935,935,935,935,0
|
|
20230728,130700,72824520,935,935,935,935,0
|
|
20230728,130600,72824520,935,935,935,935,0
|
|
20230728,130500,72824520,935,935,935,935,0
|
|
20230728,130400,72824520,935,935,935,935,0
|
|
20230728,130300,72824520,935,935,935,935,98
|
|
20230728,130200,72732890,935,935,935,935,1
|
|
20230728,130100,72731955,930,930,930,930,0
|
|
20230728,130000,72731955,930,930,930,930,0
|
|
20230728,125900,72731955,930,931,931,930,700
|
|
20230728,125800,72080941,935,935,935,935,1
|
|
20230728,125700,72080006,931,931,931,931,0
|
|
20230728,125600,72080006,931,931,931,931,0
|
|
20230728,125500,72080006,931,931,931,931,0
|
|
20230728,125400,72080006,931,931,931,931,0
|
|
20230728,125300,72080006,931,931,931,931,0
|
|
20230728,125200,72080006,931,931,931,931,0
|
|
20230728,125100,72080006,931,931,931,931,7
|
|
20230728,125000,72073489,931,931,931,931,300
|
|
20230728,124900,71794189,936,936,936,936,0
|
|
20230728,124800,71794189,936,936,936,936,0
|
|
20230728,124700,71794189,936,936,936,936,0
|
|
20230728,124600,71794189,936,936,936,936,0
|
|
20230728,124500,71794189,936,936,936,936,0
|
|
20230728,124400,71794189,936,936,936,936,0
|
|
20230728,124300,71794189,936,936,936,936,0
|
|
20230728,124200,71794189,936,936,936,936,0
|
|
20230728,124100,71794189,936,936,936,936,0
|
|
20230728,124000,71794189,936,936,936,936,0
|
|
20230728,123900,71794189,936,936,936,936,0
|
|
20230728,123800,71794189,936,936,936,936,0
|
|
20230728,123700,71794189,936,936,936,936,0
|
|
20230728,123600,71794189,936,936,936,936,0
|
|
20230728,123500,71794189,936,936,936,936,0
|
|
20230728,123400,71794189,936,936,936,936,0
|
|
20230728,123300,71794189,936,936,936,936,0
|
|
20230728,123200,71794189,936,936,936,936,0
|
|
20230728,123100,71794189,936,936,936,936,0
|
|
20230728,123000,71794189,936,936,936,936,0
|
|
20230728,122900,71794189,936,936,936,936,1
|
|
20230728,122800,71793253,931,931,931,931,0
|
|
20230728,122700,71793253,931,931,931,931,907
|
|
20230728,122600,70948836,935,935,935,935,0
|
|
20230728,122500,70948836,935,935,935,935,0
|
|
20230728,122400,70948836,935,935,935,935,800
|
|
20230728,122300,70200836,937,937,937,937,0
|
|
20230728,122200,70200836,937,937,937,937,0
|
|
20230728,122100,70200836,937,937,937,937,0
|
|
20230728,122000,70200836,937,937,937,937,0
|
|
20230728,121900,70200836,937,937,937,937,0
|
|
20230728,121800,70200836,937,937,937,937,0
|
|
20230728,121700,70200836,937,937,937,937,1
|
|
20230728,121600,70199899,931,931,931,931,0
|
|
20230728,121500,70199899,931,931,931,931,0
|
|
20230728,121400,70199899,931,931,931,931,0
|
|
20230728,121300,70199899,931,931,931,931,0
|
|
20230728,121200,70199899,931,931,931,931,500
|
|
20230728,121100,69734399,938,938,938,938,0
|
|
20230728,121000,69734399,938,938,938,938,0
|
|
20230728,120900,69734399,938,938,938,938,0
|
|
20230728,120800,69734399,938,938,938,938,0
|
|
20230728,120700,69734399,938,938,938,938,0
|
|
20230728,120600,69734399,938,938,938,938,0
|
|
20230728,120500,69734399,938,938,938,938,0
|
|
20230728,120400,69734399,938,938,938,938,0
|
|
20230728,120300,69734399,938,937,938,937,612
|
|
20230728,120200,69160363,937,937,937,937,0
|
|
20230728,120100,69160363,937,937,937,937,0
|
|
20230728,120000,69160363,937,937,937,937,0
|
|
20230728,115900,69160363,937,937,937,937,0
|
|
20230728,115800,69160363,937,937,937,937,1
|
|
20230728,115700,69159426,937,937,937,937,0
|
|
20230728,115600,69159426,937,937,937,937,5
|
|
20230728,115500,69154741,930,930,930,930,0
|
|
20230728,115400,69154741,930,934,934,930,3116
|
|
20230728,115300,66249327,935,935,935,935,1000
|
|
20230728,115200,65314327,936,936,936,936,0
|
|
20230728,115100,65314327,936,936,936,936,1000
|
|
20230728,115000,64378327,937,937,937,937,0
|
|
20230728,114900,64378327,937,937,937,937,1
|
|
20230728,114800,64377390,938,938,938,938,0
|
|
20230728,114700,64377390,938,938,938,938,0
|
|
20230728,114600,64377390,938,938,938,938,0
|
|
20230728,114500,64377390,938,938,938,938,0
|
|
20230728,114400,64377390,938,938,938,938,0
|
|
20230728,114300,64377390,938,938,938,938,0
|
|
20230728,114200,64377390,938,938,938,938,0
|
|
20230728,114100,64377390,938,938,938,938,0
|
|
20230728,114000,64377390,938,938,938,938,1700
|
|
20230728,113900,62782790,938,938,938,938,0
|
|
20230728,113800,62782790,938,938,938,938,0
|
|
20230728,113700,62782790,938,938,938,938,0
|
|
20230728,113600,62782790,938,938,938,938,0
|
|
20230728,113500,62782790,938,938,938,938,0
|
|
20230728,113400,62782790,938,937,938,937,7
|
|
20230728,113300,62776230,938,938,938,938,0
|
|
20230728,113200,62776230,938,938,938,938,0
|
|
20230728,113100,62776230,938,938,938,938,0
|
|
20230728,113000,62776230,938,938,938,938,4
|
|
20230728,112900,62772478,938,938,938,938,0
|
|
20230728,112800,62772478,938,938,938,938,0
|
|
20230728,112700,62772478,938,938,938,938,0
|
|
20230728,112600,62772478,938,938,938,938,3
|
|
20230728,112500,62769664,939,939,939,939,0
|
|
20230728,112400,62769664,939,939,939,939,0
|
|
20230728,112300,62769664,939,939,939,939,0
|
|
20230728,112200,62769664,939,939,939,939,1
|
|
20230728,112100,62768725,938,938,938,938,0
|
|
20230728,112000,62768725,938,938,938,938,0
|
|
20230728,111900,62768725,938,938,938,938,1579
|
|
20230728,111800,61287623,938,938,938,938,0
|
|
20230728,111700,61287623,938,938,938,938,0
|
|
20230728,111600,61287623,938,938,938,938,1
|
|
20230728,111500,61286685,937,937,937,937,0
|
|
20230728,111400,61286685,937,937,937,937,493
|
|
20230728,111300,60824744,938,938,938,938,0
|
|
20230728,111200,60824744,938,938,938,938,0
|
|
20230728,111100,60824744,938,938,938,938,0
|
|
20230728,111000,60824744,938,938,938,938,1108
|
|
20230728,110900,59785440,937,937,937,937,836
|
|
20230728,110800,59002108,932,932,932,932,0
|
|
20230728,110700,59002108,932,932,932,932,0
|
|
20230728,110600,59002108,932,934,934,932,1000
|
|
20230728,110500,58069099,937,937,937,937,0
|
|
20230728,110400,58069099,937,937,937,937,0
|
|
20230728,110300,58069099,937,937,937,937,4
|
|
20230728,110200,58065351,937,937,937,937,1
|
|
20230728,110100,58064414,935,935,935,935,0
|
|
20230728,110000,58064414,935,935,935,935,1121
|
|
20230728,105900,57016279,934,934,934,934,0
|
|
20230728,105800,57016279,934,934,934,934,0
|
|
20230728,105700,57016279,934,934,934,934,0
|
|
20230728,105600,57016279,934,934,934,934,0
|
|
20230728,105500,57016279,934,934,934,934,2435
|
|
20230728,105400,54741989,934,934,934,934,0
|
|
20230728,105300,54741989,934,934,934,934,0
|
|
20230728,105200,54741989,934,934,934,934,0
|
|
20230728,105100,54741989,934,931,934,930,15408
|
|
20230728,105000,40399626,932,932,932,932,0
|
|
20230728,104900,40399626,932,932,932,932,0
|
|
20230728,104800,40399626,932,932,932,932,13
|
|
20230728,104700,40387510,931,931,931,931,0
|
|
20230728,104600,40387510,931,931,931,931,0
|
|
20230728,104500,40387510,931,931,931,931,0
|
|
20230728,104400,40387510,931,931,931,931,0
|
|
20230728,104300,40387510,931,931,931,931,26
|
|
20230728,104200,40363304,931,931,931,931,300
|
|
20230728,104100,40084004,932,932,932,932,0
|
|
20230728,104000,40084004,932,932,932,932,1
|
|
20230728,103900,40083072,927,927,927,927,1
|
|
20230728,103800,40082145,934,934,934,934,0
|
|
20230728,103700,40082145,934,934,934,934,0
|
|
20230728,103600,40082145,934,934,934,934,0
|
|
20230728,103500,40082145,934,934,934,934,0
|
|
20230728,103400,40082145,934,934,934,934,0
|
|
20230728,103300,40082145,934,934,934,934,13
|
|
20230728,103200,40070003,934,934,934,934,0
|
|
20230728,103100,40070003,934,934,934,934,1
|
|
20230728,103000,40069069,926,926,926,926,0
|
|
20230728,102900,40069069,926,926,926,926,0
|
|
20230728,102800,40069069,926,926,926,926,0
|
|
20230728,102700,40069069,926,926,926,926,0
|
|
20230728,102600,40069069,926,926,926,926,2900
|
|
20230728,102500,37383669,926,926,926,926,0
|
|
20230728,102400,37383669,926,926,926,926,4695
|
|
20230728,102300,33036099,929,934,934,929,813
|
|
20230728,102200,32279257,934,934,934,934,0
|
|
20230728,102100,32279257,934,934,934,934,0
|
|
20230728,102000,32279257,934,934,934,934,160
|
|
20230728,101900,32129817,934,934,934,934,27
|
|
20230728,101800,32104599,935,935,935,935,0
|
|
20230728,101700,32104599,935,933,935,933,1683
|
|
20230728,101600,30532604,933,933,933,933,499
|
|
20230728,101500,30067037,933,933,933,933,0
|
|
20230728,101400,30067037,933,933,933,933,0
|
|
20230728,101300,30067037,933,933,933,933,1
|
|
20230728,101200,30066104,928,928,928,928,0
|
|
20230728,101100,30066104,928,927,928,927,1500
|
|
20230728,101000,28674604,934,934,934,923,2126
|
|
20230728,100900,26699385,934,932,934,932,1024
|
|
20230728,100800,25743019,932,931,934,931,3156
|
|
20230728,100700,22801648,931,931,931,931,0
|
|
20230728,100600,22801648,931,931,931,931,0
|
|
20230728,100500,22801648,931,932,932,931,122
|
|
20230728,100400,22687967,932,932,932,932,16
|
|
20230728,100300,22673055,932,932,932,932,0
|
|
20230728,100200,22673055,932,932,932,932,10
|
|
20230728,100100,22663735,932,932,932,932,0
|
|
20230728,100000,22663735,932,932,932,932,400
|
|
20230728,095900,22290935,932,932,932,932,0
|
|
20230728,095800,22290935,932,932,932,932,0
|
|
20230728,095700,22290935,932,932,932,932,30
|
|
20230728,095600,22262975,932,932,932,932,45
|
|
20230728,095500,22221035,933,925,933,925,1819
|
|
20230728,095400,20538444,923,923,923,923,0
|
|
20230728,095300,20538444,923,923,923,923,0
|
|
20230728,095200,20538444,923,923,923,923,100
|
|
20230728,095100,20446144,922,922,922,922,0
|
|
20230728,095000,20446144,922,922,922,922,0
|
|
20230728,094900,20446144,922,922,922,922,0
|
|
20230728,094800,20446144,922,922,922,922,0
|
|
20230728,094700,20446144,922,922,922,922,0
|
|
20230728,094600,20446144,922,922,922,922,0
|
|
20230728,094500,20446144,922,922,922,922,0
|
|
20230728,094400,20446144,922,922,922,922,0
|
|
20230728,094300,20446144,922,922,922,922,0
|
|
20230728,094200,20446144,922,922,922,922,0
|
|
20230728,094100,20446144,922,922,922,922,774
|
|
20230728,094000,19732516,921,921,921,921,0
|
|
20230728,093900,19732516,921,922,922,921,11
|
|
20230728,093800,19722377,922,922,922,922,2
|
|
20230728,093700,19720533,922,922,922,922,4
|
|
20230728,093600,19716845,922,922,922,922,1
|
|
20230728,093500,19715923,921,921,921,921,0
|
|
20230728,093400,19715923,921,921,921,921,0
|
|
20230728,093300,19715923,921,922,922,921,176
|
|
20230728,093200,19553826,921,922,922,921,204
|
|
20230728,093100,19365742,921,921,921,921,91
|
|
20230728,093000,19281931,921,921,921,921,5
|
|
20230728,092900,19277326,921,922,922,921,96
|
|
20230728,092800,19188900,921,921,921,921,0
|
|
20230728,092700,19188900,921,922,922,921,4331
|
|
20230728,092600,15197793,923,923,923,923,0
|
|
20230728,092500,15197793,923,923,923,923,0
|
|
20230728,092400,15197793,923,923,923,923,0
|
|
20230728,092300,15197793,923,923,923,923,10
|
|
20230728,092200,15188563,923,923,923,923,0
|
|
20230728,092100,15188563,923,923,923,923,0
|
|
20230728,092000,15188563,923,923,923,923,0
|
|
20230728,091900,15188563,923,923,923,923,1
|
|
20230728,091800,15187640,923,923,923,923,0
|
|
20230728,091700,15187640,923,923,923,923,9
|
|
20230728,091600,15179333,923,923,923,923,1641
|
|
20230728,091500,13664690,923,923,923,923,0
|
|
20230728,091400,13664690,923,923,923,923,0
|
|
20230728,091300,13664690,923,923,923,923,0
|
|
20230728,091200,13664690,923,923,923,923,0
|
|
20230728,091100,13664690,923,923,923,923,0
|
|
20230728,091000,13664690,923,922,923,922,7752
|
|
20230728,090900,6509603,922,922,922,922,17
|
|
20230728,090800,6493929,922,923,923,922,2275
|
|
20230728,090700,4394109,924,923,924,923,455
|
|
20230728,090600,3974095,925,925,925,925,0
|
|
20230728,090500,3974095,925,925,925,925,0
|
|
20230728,090400,3974095,925,925,925,925,0
|
|
20230728,090300,3974095,925,925,925,925,0
|
|
20230728,090200,3974095,925,925,925,925,0
|
|
20230728,090100,3974095,925,923,925,923,302
|
|
20230728,090000,3695077,924,937,937,924,3961
|