638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193500,113454176,249,249,249,249,6311
|
|
20230728,193400,113454176,249,249,249,249,0
|
|
20230728,193300,113454176,249,249,249,249,0
|
|
20230728,193200,113454176,249,249,249,249,0
|
|
20230728,193100,113454176,249,249,249,249,0
|
|
20230728,193000,113454176,249,249,249,249,0
|
|
20230728,192900,113454176,249,249,249,249,0
|
|
20230728,192800,113454176,249,249,249,249,0
|
|
20230728,192700,113454176,249,249,249,249,0
|
|
20230728,192600,113454176,249,249,249,249,0
|
|
20230728,192500,113454176,249,249,249,249,0
|
|
20230728,192400,113454176,249,249,249,249,0
|
|
20230728,192300,113454176,249,249,249,249,0
|
|
20230728,192200,113454176,249,249,249,249,0
|
|
20230728,192100,113454176,249,249,249,249,0
|
|
20230728,192000,113454176,249,249,249,249,0
|
|
20230728,191900,113454176,249,249,249,249,0
|
|
20230728,191800,113454176,249,249,249,249,0
|
|
20230728,191700,113454176,249,249,249,249,0
|
|
20230728,191600,113454176,249,249,249,249,0
|
|
20230728,191500,113454176,249,249,249,249,0
|
|
20230728,191400,113454176,249,249,249,249,0
|
|
20230728,191300,113454176,249,249,249,249,0
|
|
20230728,191200,113454176,249,249,249,249,0
|
|
20230728,191100,113454176,249,249,249,249,0
|
|
20230728,191000,113454176,249,249,249,249,0
|
|
20230728,190900,113454176,249,249,249,249,0
|
|
20230728,190800,113454176,249,249,249,249,0
|
|
20230728,190700,113454176,249,249,249,249,0
|
|
20230728,190600,113454176,249,249,249,249,0
|
|
20230728,190500,113454176,249,249,249,249,6311
|
|
20230728,190400,113454176,249,249,249,249,0
|
|
20230728,190300,113454176,249,249,249,249,0
|
|
20230728,190200,113454176,249,249,249,249,0
|
|
20230728,190100,113454176,249,249,249,249,0
|
|
20230728,190000,113454176,249,249,249,249,0
|
|
20230728,185900,113454176,249,249,249,249,0
|
|
20230728,185800,113454176,249,249,249,249,0
|
|
20230728,185700,113454176,249,249,249,249,0
|
|
20230728,185600,113454176,249,249,249,249,0
|
|
20230728,185500,113454176,249,249,249,249,0
|
|
20230728,185400,113454176,249,249,249,249,0
|
|
20230728,185300,113454176,249,249,249,249,0
|
|
20230728,185200,113454176,249,249,249,249,0
|
|
20230728,185100,113454176,249,249,249,249,0
|
|
20230728,185000,113454176,249,249,249,249,0
|
|
20230728,184900,113454176,249,249,249,249,0
|
|
20230728,184800,113454176,249,249,249,249,0
|
|
20230728,184700,113454176,249,249,249,249,0
|
|
20230728,184600,113454176,249,249,249,249,0
|
|
20230728,184500,113454176,249,249,249,249,0
|
|
20230728,184400,113454176,249,249,249,249,0
|
|
20230728,184300,113454176,249,249,249,249,0
|
|
20230728,184200,113454176,249,249,249,249,0
|
|
20230728,184100,113454176,249,249,249,249,0
|
|
20230728,184000,113454176,249,249,249,249,0
|
|
20230728,183900,113454176,249,249,249,249,0
|
|
20230728,183800,113454176,249,249,249,249,0
|
|
20230728,183700,113454176,249,249,249,249,0
|
|
20230728,183600,113454176,249,249,249,249,0
|
|
20230728,183500,113454176,249,249,249,249,6311
|
|
20230728,183400,113454176,249,249,249,249,0
|
|
20230728,183300,113454176,249,249,249,249,0
|
|
20230728,183200,113454176,249,249,249,249,0
|
|
20230728,183100,113454176,249,249,249,249,0
|
|
20230728,183000,113454176,249,249,249,249,0
|
|
20230728,182900,113454176,249,249,249,249,0
|
|
20230728,182800,113454176,249,249,249,249,0
|
|
20230728,182700,113454176,249,249,249,249,0
|
|
20230728,182600,113454176,249,249,249,249,0
|
|
20230728,182500,113454176,249,249,249,249,0
|
|
20230728,182400,113454176,249,249,249,249,0
|
|
20230728,182300,113454176,249,249,249,249,0
|
|
20230728,182200,113454176,249,249,249,249,0
|
|
20230728,182100,113454176,249,249,249,249,0
|
|
20230728,182000,113454176,249,249,249,249,0
|
|
20230728,181900,113454176,249,249,249,249,0
|
|
20230728,181800,113454176,249,249,249,249,0
|
|
20230728,181700,113454176,249,249,249,249,0
|
|
20230728,181600,113454176,249,249,249,249,0
|
|
20230728,181500,113454176,249,249,249,249,0
|
|
20230728,181400,113454176,249,249,249,249,0
|
|
20230728,181300,113454176,249,249,249,249,0
|
|
20230728,181200,113454176,249,249,249,249,0
|
|
20230728,181100,113454176,249,249,249,249,0
|
|
20230728,181000,113454176,249,249,249,249,0
|
|
20230728,180900,113454176,249,249,249,249,0
|
|
20230728,180800,113454176,249,249,249,249,0
|
|
20230728,180700,113454176,249,249,249,249,0
|
|
20230728,180600,113454176,249,249,249,249,0
|
|
20230728,180500,113454176,249,249,249,249,6311
|
|
20230728,180400,113454176,249,249,249,249,0
|
|
20230728,180300,113454176,249,249,249,249,0
|
|
20230728,180200,113454176,249,249,249,249,0
|
|
20230728,180100,113454176,249,249,249,249,0
|
|
20230728,180000,113454176,249,249,249,249,0
|
|
20230728,175900,113454176,249,249,249,249,0
|
|
20230728,175800,113454176,249,249,249,249,0
|
|
20230728,175700,113454176,249,249,249,249,0
|
|
20230728,175600,113454176,249,249,249,249,0
|
|
20230728,175500,113454176,249,249,249,249,0
|
|
20230728,175400,113454176,249,249,249,249,0
|
|
20230728,175300,113454176,249,249,249,249,0
|
|
20230728,175200,113454176,249,249,249,249,0
|
|
20230728,175100,113454176,249,249,249,249,0
|
|
20230728,175000,113454176,249,249,249,249,0
|
|
20230728,174900,113454176,249,249,249,249,0
|
|
20230728,174800,113454176,249,249,249,249,0
|
|
20230728,174700,113454176,249,249,249,249,0
|
|
20230728,174600,113454176,249,249,249,249,0
|
|
20230728,174500,113454176,249,249,249,249,0
|
|
20230728,174400,113454176,249,249,249,249,0
|
|
20230728,174300,113454176,249,249,249,249,0
|
|
20230728,174200,113454176,249,249,249,249,0
|
|
20230728,174100,113454176,249,249,249,249,0
|
|
20230728,174000,113454176,249,249,249,249,0
|
|
20230728,173900,113454176,249,249,249,249,0
|
|
20230728,173800,113454176,249,249,249,249,0
|
|
20230728,173700,113454176,249,249,249,249,0
|
|
20230728,173600,113454176,249,249,249,249,0
|
|
20230728,173500,113454176,249,249,249,249,6311
|
|
20230728,173400,113454176,249,249,249,249,0
|
|
20230728,173300,113454176,249,249,249,249,0
|
|
20230728,173200,113454176,249,249,249,249,0
|
|
20230728,173100,113454176,249,249,249,249,0
|
|
20230728,173000,113454176,249,249,249,249,0
|
|
20230728,172900,113454176,249,249,249,249,0
|
|
20230728,172800,113454176,249,249,249,249,0
|
|
20230728,172700,113454176,249,249,249,249,0
|
|
20230728,172600,113454176,249,249,249,249,0
|
|
20230728,172500,113454176,249,249,249,249,0
|
|
20230728,172400,113454176,249,249,249,249,0
|
|
20230728,172300,113454176,249,249,249,249,0
|
|
20230728,172200,113454176,249,249,249,249,0
|
|
20230728,172100,113454176,249,249,249,249,0
|
|
20230728,172000,113454176,249,249,249,249,0
|
|
20230728,171900,113454176,249,249,249,249,0
|
|
20230728,171800,113454176,249,249,249,249,0
|
|
20230728,171700,113454176,249,249,249,249,0
|
|
20230728,171600,113454176,249,249,249,249,0
|
|
20230728,171500,113454176,249,249,249,249,0
|
|
20230728,171400,113454176,249,249,249,249,0
|
|
20230728,171300,113454176,249,249,249,249,0
|
|
20230728,171200,113454176,249,249,249,249,0
|
|
20230728,171100,113454176,249,249,249,249,0
|
|
20230728,171000,113454176,249,249,249,249,0
|
|
20230728,170900,113454176,249,249,249,249,0
|
|
20230728,170800,113454176,249,249,249,249,0
|
|
20230728,170700,113454176,249,249,249,249,0
|
|
20230728,170600,113454176,249,249,249,249,0
|
|
20230728,170500,113454176,249,249,249,249,6311
|
|
20230728,170400,113454176,249,249,249,249,0
|
|
20230728,170300,113454176,249,249,249,249,0
|
|
20230728,170200,113454176,249,249,249,249,0
|
|
20230728,170100,113454176,249,249,249,249,0
|
|
20230728,170000,113454176,249,249,249,249,0
|
|
20230728,165900,113454176,249,249,249,249,0
|
|
20230728,165800,113454176,249,249,249,249,0
|
|
20230728,165700,113454176,249,249,249,249,0
|
|
20230728,165600,113454176,249,249,249,249,0
|
|
20230728,165500,113454176,249,249,249,249,0
|
|
20230728,165400,113454176,249,249,249,249,0
|
|
20230728,165300,113454176,249,249,249,249,0
|
|
20230728,165200,113454176,249,249,249,249,0
|
|
20230728,165100,113454176,249,249,249,249,0
|
|
20230728,165000,113454176,249,249,249,249,0
|
|
20230728,164900,113454176,249,249,249,249,0
|
|
20230728,164800,113454176,249,249,249,249,0
|
|
20230728,164700,113454176,249,249,249,249,0
|
|
20230728,164600,113454176,249,249,249,249,0
|
|
20230728,164500,113454176,249,249,249,249,0
|
|
20230728,164400,113454176,249,249,249,249,0
|
|
20230728,164300,113454176,249,249,249,249,0
|
|
20230728,164200,113454176,249,249,249,249,0
|
|
20230728,164100,113454176,249,249,249,249,0
|
|
20230728,164000,113454176,249,249,249,249,0
|
|
20230728,163900,113454176,249,249,249,249,0
|
|
20230728,163800,113454176,249,249,249,249,0
|
|
20230728,163700,113454176,249,249,249,249,0
|
|
20230728,163600,113454176,249,249,249,249,0
|
|
20230728,163500,113454176,249,249,249,249,6311
|
|
20230728,163400,113454176,249,249,249,249,0
|
|
20230728,163300,113454176,249,249,249,249,0
|
|
20230728,163200,113454176,249,249,249,249,0
|
|
20230728,163100,113454176,249,249,249,249,0
|
|
20230728,163000,113454176,249,249,249,249,0
|
|
20230728,162900,113454176,249,249,249,249,0
|
|
20230728,162800,113454176,249,249,249,249,0
|
|
20230728,162700,113454176,249,249,249,249,0
|
|
20230728,162600,113454176,249,249,249,249,0
|
|
20230728,162500,113454176,249,249,249,249,0
|
|
20230728,162400,113454176,249,249,249,249,0
|
|
20230728,162300,113454176,249,249,249,249,0
|
|
20230728,162200,113454176,249,249,249,249,0
|
|
20230728,162100,113454176,249,249,249,249,0
|
|
20230728,162000,113454176,249,249,249,249,0
|
|
20230728,161900,113454176,249,249,249,249,0
|
|
20230728,161800,113454176,249,249,249,249,0
|
|
20230728,161700,113454176,249,249,249,249,0
|
|
20230728,161600,113454176,249,249,249,249,0
|
|
20230728,161500,113454176,249,249,249,249,0
|
|
20230728,161400,113454176,249,249,249,249,0
|
|
20230728,161300,113454176,249,249,249,249,0
|
|
20230728,161200,113454176,249,249,249,249,0
|
|
20230728,161100,113454176,249,249,249,249,0
|
|
20230728,161000,113454176,249,249,249,249,0
|
|
20230728,160900,113454176,249,249,249,249,0
|
|
20230728,160800,113454176,249,249,249,249,0
|
|
20230728,160700,113454176,249,249,249,249,0
|
|
20230728,160600,113454176,249,249,249,249,0
|
|
20230728,160500,113454176,249,249,249,249,6311
|
|
20230728,160400,113454176,249,249,249,249,0
|
|
20230728,160300,113454176,249,249,249,249,0
|
|
20230728,160200,113454176,249,249,249,249,0
|
|
20230728,160100,113454176,249,249,249,249,0
|
|
20230728,160000,113454176,249,249,249,249,0
|
|
20230728,155900,113454176,249,249,249,249,0
|
|
20230728,155800,113454176,249,249,249,249,0
|
|
20230728,155700,113454176,249,249,249,249,0
|
|
20230728,155600,113454176,249,249,249,249,0
|
|
20230728,155500,113454176,249,249,249,249,0
|
|
20230728,155400,113454176,249,249,249,249,0
|
|
20230728,155300,113454176,249,249,249,249,0
|
|
20230728,155200,113454176,249,249,249,249,0
|
|
20230728,155100,113454176,249,249,249,249,0
|
|
20230728,155000,113454176,249,249,249,249,0
|
|
20230728,154900,113454176,249,249,249,249,0
|
|
20230728,154800,113454176,249,249,249,249,0
|
|
20230728,154700,113454176,249,249,249,249,0
|
|
20230728,154600,113454176,249,249,249,249,0
|
|
20230728,154500,113454176,249,249,249,249,0
|
|
20230728,154400,113454176,249,249,249,249,0
|
|
20230728,154300,113454176,249,249,249,249,0
|
|
20230728,154200,113454176,249,249,249,249,0
|
|
20230728,154100,113454176,249,249,249,249,0
|
|
20230728,154000,113454176,249,249,249,249,0
|
|
20230728,153900,113454176,249,249,249,249,0
|
|
20230728,153800,113454176,249,249,249,249,0
|
|
20230728,153700,113454176,249,249,249,249,0
|
|
20230728,153600,113454176,249,249,249,249,0
|
|
20230728,153500,113454176,249,249,249,249,6311
|
|
20230728,153400,113454176,249,249,249,249,0
|
|
20230728,153300,113454176,249,249,249,249,0
|
|
20230728,153200,113454176,249,249,249,249,0
|
|
20230728,153100,113454176,249,249,249,249,0
|
|
20230728,153000,113454176,249,249,249,249,6311
|
|
20230728,152900,111882737,249,249,249,249,0
|
|
20230728,152800,111882737,249,249,249,249,0
|
|
20230728,152700,111882737,249,249,249,249,0
|
|
20230728,152600,111882737,249,249,249,249,0
|
|
20230728,152500,111882737,249,249,249,249,0
|
|
20230728,152400,111882737,249,249,249,249,0
|
|
20230728,152300,111882737,249,249,249,249,0
|
|
20230728,152200,111882737,249,249,249,249,0
|
|
20230728,152100,111882737,249,249,249,249,0
|
|
20230728,152000,111882737,249,249,249,249,0
|
|
20230728,151900,111882737,249,249,249,249,0
|
|
20230728,151800,111882737,249,249,249,249,0
|
|
20230728,151700,111882737,249,248,249,248,311
|
|
20230728,151600,111805605,249,249,249,249,1
|
|
20230728,151500,111805356,248,249,249,248,1118
|
|
20230728,151400,111527012,248,248,248,248,0
|
|
20230728,151300,111527012,248,248,248,248,0
|
|
20230728,151200,111527012,248,248,248,248,0
|
|
20230728,151100,111527012,248,248,248,248,288
|
|
20230728,151000,111455588,248,248,248,248,40
|
|
20230728,150900,111445668,246,248,248,246,2229
|
|
20230728,150800,110892908,246,246,246,246,0
|
|
20230728,150700,110892908,246,246,246,246,0
|
|
20230728,150600,110892908,246,246,246,246,4
|
|
20230728,150500,110891924,248,248,248,248,0
|
|
20230728,150400,110891924,248,248,248,248,2
|
|
20230728,150300,110891428,246,246,246,246,0
|
|
20230728,150200,110891428,246,248,248,246,13
|
|
20230728,150100,110888228,248,248,248,248,0
|
|
20230728,150000,110888228,248,248,248,248,52
|
|
20230728,145900,110875332,246,246,246,246,1000
|
|
20230728,145800,110629332,246,247,247,246,4000
|
|
20230728,145700,109642890,248,247,248,247,351
|
|
20230728,145600,109555893,248,248,248,248,3000
|
|
20230728,145500,108811893,248,248,248,248,1
|
|
20230728,145400,108811645,248,248,248,248,0
|
|
20230728,145300,108811645,248,248,248,248,0
|
|
20230728,145200,108811645,248,248,248,248,2
|
|
20230728,145100,108811149,248,248,248,248,55
|
|
20230728,145000,108797509,249,249,249,249,392
|
|
20230728,144900,108699901,248,248,248,248,1
|
|
20230728,144800,108699653,247,247,247,247,20
|
|
20230728,144700,108694713,247,247,247,247,25
|
|
20230728,144600,108688538,248,248,248,248,1339
|
|
20230728,144500,108356466,248,248,248,248,0
|
|
20230728,144400,108356466,248,248,248,248,0
|
|
20230728,144300,108356466,248,248,248,248,5001
|
|
20230728,144200,107116218,249,249,249,249,0
|
|
20230728,144100,107116218,249,249,249,249,5
|
|
20230728,144000,107114973,249,249,249,249,0
|
|
20230728,143900,107114973,249,249,249,249,0
|
|
20230728,143800,107114973,249,249,249,249,0
|
|
20230728,143700,107114973,249,249,249,249,95
|
|
20230728,143600,107091318,248,248,248,248,1011
|
|
20230728,143500,106840590,248,248,248,248,0
|
|
20230728,143400,106840590,248,248,248,248,3927
|
|
20230728,143300,105866694,248,248,248,248,0
|
|
20230728,143200,105866694,248,249,249,248,3151
|
|
20230728,143100,105085245,249,249,249,249,6
|
|
20230728,143000,105083751,249,249,249,249,5
|
|
20230728,142900,105082506,249,249,249,249,0
|
|
20230728,142800,105082506,249,249,249,249,1344
|
|
20230728,142700,104747850,248,248,248,248,2
|
|
20230728,142600,104747354,249,249,249,249,0
|
|
20230728,142500,104747354,249,249,249,249,0
|
|
20230728,142400,104747354,249,249,249,249,0
|
|
20230728,142300,104747354,249,249,249,249,601
|
|
20230728,142200,104597705,249,249,249,249,1439
|
|
20230728,142100,104239394,246,248,248,246,5612
|
|
20230728,142000,102848822,250,248,251,248,29293
|
|
20230728,141900,95521634,248,248,248,248,1851
|
|
20230728,141800,95062586,248,248,248,248,0
|
|
20230728,141700,95062586,248,248,248,248,104
|
|
20230728,141600,95036794,248,248,248,248,0
|
|
20230728,141500,95036794,248,248,248,248,3
|
|
20230728,141400,95036050,248,248,248,248,0
|
|
20230728,141300,95036050,248,248,248,248,0
|
|
20230728,141200,95036050,248,248,248,247,6145
|
|
20230728,141100,93518115,248,248,248,248,0
|
|
20230728,141000,93518115,248,248,248,248,0
|
|
20230728,140900,93518115,248,248,248,248,3
|
|
20230728,140800,93517371,248,248,248,248,0
|
|
20230728,140700,93517371,248,248,248,248,302
|
|
20230728,140600,93442475,248,248,248,248,128
|
|
20230728,140500,93410731,248,247,248,247,640
|
|
20230728,140400,93252020,248,248,248,248,100
|
|
20230728,140300,93227220,248,248,248,248,0
|
|
20230728,140200,93227220,248,248,248,248,0
|
|
20230728,140100,93227220,248,248,248,248,41
|
|
20230728,140000,93217052,248,248,248,248,13
|
|
20230728,135900,93213828,247,247,247,247,10
|
|
20230728,135800,93211358,247,248,248,247,1418
|
|
20230728,135700,92859763,247,247,247,247,7
|
|
20230728,135600,92858034,247,247,247,247,0
|
|
20230728,135500,92858034,247,247,247,247,0
|
|
20230728,135400,92858034,247,247,247,247,0
|
|
20230728,135300,92858034,247,247,247,247,0
|
|
20230728,135200,92858034,247,247,247,247,0
|
|
20230728,135100,92858034,247,247,247,247,95
|
|
20230728,135000,92834569,247,247,247,247,1157
|
|
20230728,134900,92548790,247,247,247,247,147
|
|
20230728,134800,92512481,247,247,247,247,0
|
|
20230728,134700,92512481,247,247,247,247,557
|
|
20230728,134600,92374902,247,247,247,247,9
|
|
20230728,134500,92372679,247,247,247,247,0
|
|
20230728,134400,92372679,247,247,247,247,61
|
|
20230728,134300,92357612,246,246,246,246,0
|
|
20230728,134200,92357612,246,246,246,246,0
|
|
20230728,134100,92357612,246,246,246,246,0
|
|
20230728,134000,92357612,246,246,246,246,0
|
|
20230728,133900,92357612,246,247,247,246,140
|
|
20230728,133800,92323033,248,248,248,248,0
|
|
20230728,133700,92323033,248,248,248,248,0
|
|
20230728,133600,92323033,248,248,248,248,20
|
|
20230728,133500,92318073,246,246,246,246,0
|
|
20230728,133400,92318073,246,246,246,246,14
|
|
20230728,133300,92314629,246,246,246,246,192
|
|
20230728,133200,92267397,246,246,246,246,0
|
|
20230728,133100,92267397,246,246,246,246,125
|
|
20230728,133000,92236647,248,248,248,248,5
|
|
20230728,132900,92235407,248,247,248,246,4694
|
|
20230728,132800,91076214,247,247,247,247,0
|
|
20230728,132700,91076214,247,247,247,247,0
|
|
20230728,132600,91076214,247,247,247,247,0
|
|
20230728,132500,91076214,247,247,248,247,482
|
|
20230728,132400,90956710,248,248,248,248,0
|
|
20230728,132300,90956710,248,248,248,248,0
|
|
20230728,132200,90956710,248,248,248,248,100
|
|
20230728,132100,90931910,248,248,248,248,79
|
|
20230728,132000,90912318,248,248,248,248,0
|
|
20230728,131900,90912318,248,248,248,248,1
|
|
20230728,131800,90912070,248,248,248,248,0
|
|
20230728,131700,90912070,248,248,248,247,15
|
|
20230728,131600,90908353,248,248,248,248,3
|
|
20230728,131500,90907609,248,248,248,247,304
|
|
20230728,131400,90832259,248,248,248,248,0
|
|
20230728,131300,90832259,248,248,248,248,0
|
|
20230728,131200,90832259,248,247,248,247,1919
|
|
20230728,131100,90358240,247,247,247,247,2038
|
|
20230728,131000,89854854,247,247,247,247,0
|
|
20230728,130900,89854854,247,247,247,247,1964
|
|
20230728,130800,89369746,247,248,248,247,103
|
|
20230728,130700,89344203,248,248,248,248,0
|
|
20230728,130600,89344203,248,248,248,248,1
|
|
20230728,130500,89343955,248,248,248,248,1658
|
|
20230728,130400,88932771,248,248,248,248,0
|
|
20230728,130300,88932771,248,248,248,248,29
|
|
20230728,130200,88925579,249,249,249,249,2
|
|
20230728,130100,88925081,248,248,249,248,7423
|
|
20230728,130000,87084174,249,249,249,249,60
|
|
20230728,125900,87069234,249,249,249,249,200
|
|
20230728,125800,87019434,249,249,249,249,500
|
|
20230728,125700,86894934,248,248,248,248,38
|
|
20230728,125600,86885510,248,249,249,248,421
|
|
20230728,125500,86781083,249,248,249,248,4257
|
|
20230728,125400,85721331,249,249,249,249,17
|
|
20230728,125300,85717098,249,249,249,249,0
|
|
20230728,125200,85717098,249,249,249,249,100
|
|
20230728,125100,85692198,249,249,249,249,29
|
|
20230728,125000,85684977,249,249,249,249,2
|
|
20230728,124900,85684479,249,249,249,249,0
|
|
20230728,124800,85684479,249,249,249,249,1527
|
|
20230728,124700,85304256,249,249,249,249,2
|
|
20230728,124600,85303758,248,248,248,248,58
|
|
20230728,124500,85289374,247,247,247,247,1600
|
|
20230728,124400,84894174,248,248,248,248,0
|
|
20230728,124300,84894174,248,248,248,248,0
|
|
20230728,124200,84894174,248,248,248,248,61
|
|
20230728,124100,84879046,249,250,250,249,583
|
|
20230728,124000,84733839,250,250,250,250,30
|
|
20230728,123900,84726339,250,250,250,250,0
|
|
20230728,123800,84726339,250,250,250,250,0
|
|
20230728,123700,84726339,250,250,250,250,0
|
|
20230728,123600,84726339,250,250,250,250,10
|
|
20230728,123500,84723839,250,249,250,249,647
|
|
20230728,123400,84562735,249,249,249,249,224
|
|
20230728,123300,84506959,249,249,249,249,10
|
|
20230728,123200,84504469,249,249,249,249,0
|
|
20230728,123100,84504469,249,249,249,249,29
|
|
20230728,123000,84497248,249,249,249,249,0
|
|
20230728,122900,84497248,249,249,249,249,0
|
|
20230728,122800,84497248,249,249,249,249,1000
|
|
20230728,122700,84248248,249,249,249,249,0
|
|
20230728,122600,84248248,249,249,249,249,0
|
|
20230728,122500,84248248,249,249,249,249,100
|
|
20230728,122400,84223348,249,249,249,249,0
|
|
20230728,122300,84223348,249,249,249,249,0
|
|
20230728,122200,84223348,249,249,249,249,50
|
|
20230728,122100,84210898,249,249,249,249,0
|
|
20230728,122000,84210898,249,249,249,249,22
|
|
20230728,121900,84205420,247,247,247,247,0
|
|
20230728,121800,84205420,247,247,247,247,0
|
|
20230728,121700,84205420,247,247,247,247,0
|
|
20230728,121600,84205420,247,247,247,247,0
|
|
20230728,121500,84205420,247,247,247,247,0
|
|
20230728,121400,84205420,247,247,247,247,3
|
|
20230728,121300,84204679,247,247,247,247,2
|
|
20230728,121200,84204185,247,250,250,247,5769
|
|
20230728,121100,82766024,250,250,250,250,0
|
|
20230728,121000,82766024,250,250,250,250,500
|
|
20230728,120900,82641024,250,250,250,250,4
|
|
20230728,120800,82640024,249,249,249,249,43
|
|
20230728,120700,82629317,249,249,249,249,50
|
|
20230728,120600,82616867,249,248,249,248,3491
|
|
20230728,120500,81747708,249,249,249,249,0
|
|
20230728,120400,81747708,249,249,249,249,200
|
|
20230728,120300,81697908,249,249,249,249,19
|
|
20230728,120200,81693177,247,247,247,247,2000
|
|
20230728,120100,81199177,247,248,248,247,151
|
|
20230728,120000,81161730,248,248,248,248,0
|
|
20230728,115900,81161730,248,248,248,248,0
|
|
20230728,115800,81161730,248,248,248,248,2584
|
|
20230728,115700,80520898,247,248,248,247,263
|
|
20230728,115600,80455886,248,248,248,248,0
|
|
20230728,115500,80455886,248,247,248,247,10062
|
|
20230728,115400,77970532,248,248,248,248,4000
|
|
20230728,115300,76978532,247,247,247,247,0
|
|
20230728,115200,76978532,247,247,247,247,0
|
|
20230728,115100,76978532,247,247,247,247,0
|
|
20230728,115000,76978532,247,247,247,247,0
|
|
20230728,114900,76978532,247,247,247,247,150
|
|
20230728,114800,76941482,248,248,248,248,0
|
|
20230728,114700,76941482,248,248,248,248,100
|
|
20230728,114600,76916682,247,247,247,247,0
|
|
20230728,114500,76916682,247,247,247,247,0
|
|
20230728,114400,76916682,247,247,247,247,0
|
|
20230728,114300,76916682,247,247,247,247,0
|
|
20230728,114200,76916682,247,247,247,247,100
|
|
20230728,114100,76891982,248,248,248,248,2605
|
|
20230728,114000,76245942,248,248,248,248,0
|
|
20230728,113900,76245942,248,248,248,248,0
|
|
20230728,113800,76245942,248,248,248,248,100
|
|
20230728,113700,76221142,248,247,248,247,2452
|
|
20230728,113600,75614998,248,248,248,248,1000
|
|
20230728,113500,75366998,248,248,248,248,0
|
|
20230728,113400,75366998,248,248,248,248,1000
|
|
20230728,113300,75118998,248,248,248,248,3307
|
|
20230728,113200,74298862,248,248,248,248,0
|
|
20230728,113100,74298862,248,248,248,248,3
|
|
20230728,113000,74298118,248,248,248,248,0
|
|
20230728,112900,74298118,248,248,248,248,0
|
|
20230728,112800,74298118,248,248,248,248,0
|
|
20230728,112700,74298118,248,248,248,248,46
|
|
20230728,112600,74286710,247,247,247,247,53
|
|
20230728,112500,74273619,248,248,248,248,0
|
|
20230728,112400,74273619,248,248,248,248,0
|
|
20230728,112300,74273619,248,248,248,248,7
|
|
20230728,112200,74271883,248,248,248,248,505
|
|
20230728,112100,74146643,248,247,248,247,800
|
|
20230728,112000,73949031,247,247,247,247,3530
|
|
20230728,111900,73077121,247,247,247,247,0
|
|
20230728,111800,73077121,247,247,247,247,100
|
|
20230728,111700,73052421,247,247,247,247,74
|
|
20230728,111600,73034143,247,247,247,247,500
|
|
20230728,111500,72910643,247,246,247,246,4833
|
|
20230728,111400,71716941,246,246,246,246,4404
|
|
20230728,111300,70633557,246,246,246,246,10137
|
|
20230728,111200,68139855,247,247,247,247,0
|
|
20230728,111100,68139855,247,247,247,247,2
|
|
20230728,111000,68139361,247,247,247,247,2065
|
|
20230728,110900,67629306,247,247,247,247,795
|
|
20230728,110800,67432941,248,248,248,248,0
|
|
20230728,110700,67432941,248,247,248,247,10235
|
|
20230728,110600,64894867,247,247,247,247,120
|
|
20230728,110500,64865227,247,247,247,247,220
|
|
20230728,110400,64810887,247,246,247,246,312
|
|
20230728,110300,64733835,247,247,247,247,50
|
|
20230728,110200,64721485,247,247,247,246,1086
|
|
20230728,110100,64454243,247,247,247,247,6
|
|
20230728,110000,64452761,247,247,247,247,0
|
|
20230728,105900,64452761,247,247,247,247,1
|
|
20230728,105800,64452514,247,247,247,247,1
|
|
20230728,105700,64452267,247,247,247,247,7
|
|
20230728,105600,64450538,246,246,246,246,0
|
|
20230728,105500,64450538,246,246,246,246,155
|
|
20230728,105400,64412408,247,247,247,247,1512
|
|
20230728,105300,64038944,247,247,247,247,0
|
|
20230728,105200,64038944,247,247,247,247,1034
|
|
20230728,105100,63783546,247,248,248,247,17
|
|
20230728,105000,63779334,247,248,248,247,80
|
|
20230728,104900,63759524,248,248,248,248,57
|
|
20230728,104800,63745388,248,248,248,248,0
|
|
20230728,104700,63745388,248,248,248,248,0
|
|
20230728,104600,63745388,248,248,248,248,0
|
|
20230728,104500,63745388,248,248,248,248,7
|
|
20230728,104400,63743652,247,247,247,247,100
|
|
20230728,104300,63718952,247,247,247,247,5958
|
|
20230728,104200,62247326,247,247,247,247,50
|
|
20230728,104100,62234976,247,247,247,247,191
|
|
20230728,104000,62187799,248,248,248,247,1755
|
|
20230728,103900,61754293,248,248,248,248,3
|
|
20230728,103800,61753549,248,248,248,248,0
|
|
20230728,103700,61753549,248,248,248,248,55
|
|
20230728,103600,61739909,248,248,248,248,900
|
|
20230728,103500,61516709,248,248,248,248,0
|
|
20230728,103400,61516709,248,248,248,248,0
|
|
20230728,103300,61516709,248,248,248,248,120
|
|
20230728,103200,61486949,248,248,248,248,20
|
|
20230728,103100,61481989,248,248,248,248,0
|
|
20230728,103000,61481989,248,248,248,248,14
|
|
20230728,102900,61478517,247,247,247,247,1
|
|
20230728,102800,61478270,247,247,247,247,0
|
|
20230728,102700,61478270,247,248,248,247,76
|
|
20230728,102600,61459458,248,248,248,248,21
|
|
20230728,102500,61454250,247,247,247,247,9
|
|
20230728,102400,61452027,248,248,248,248,13
|
|
20230728,102300,61448803,248,248,248,248,6
|
|
20230728,102200,61447315,248,248,248,247,28
|
|
20230728,102100,61440372,248,248,248,247,329
|
|
20230728,102000,61359006,248,248,248,248,18
|
|
20230728,101900,61354542,248,248,248,247,677
|
|
20230728,101800,61186660,248,248,248,248,19
|
|
20230728,101700,61181948,248,248,248,248,8
|
|
20230728,101600,61179964,248,248,248,247,629
|
|
20230728,101500,61024573,247,247,247,247,6
|
|
20230728,101400,61023091,248,248,248,248,3192
|
|
20230728,101300,60231475,248,248,248,248,2
|
|
20230728,101200,60230979,248,248,248,247,37
|
|
20230728,101100,60221817,247,248,248,247,19
|
|
20230728,101000,60217106,247,247,247,247,200
|
|
20230728,100900,60167706,248,248,248,248,18
|
|
20230728,100800,60163242,248,247,248,247,280
|
|
20230728,100700,60094042,247,247,247,247,16
|
|
20230728,100600,60090090,246,246,246,246,101
|
|
20230728,100500,60065244,246,246,246,246,3818
|
|
20230728,100400,59126016,246,246,246,246,131
|
|
20230728,100300,59093790,246,246,246,246,0
|
|
20230728,100200,59093790,246,246,246,246,200
|
|
20230728,100100,59044590,246,246,246,246,0
|
|
20230728,100000,59044590,246,247,247,246,35
|
|
20230728,095900,59035970,246,246,246,246,4179
|
|
20230728,095800,58007936,246,246,246,246,819
|
|
20230728,095700,57806462,245,246,246,245,722
|
|
20230728,095600,57628891,246,248,248,246,1216
|
|
20230728,095500,57327331,247,245,247,245,2586
|
|
20230728,095400,56691985,245,246,246,245,14
|
|
20230728,095300,56688550,245,245,245,245,4
|
|
20230728,095200,56687570,245,246,246,245,1352
|
|
20230728,095100,56354987,245,246,246,245,1237
|
|
20230728,095000,56050705,246,245,246,245,902
|
|
20230728,094900,55829419,245,245,246,245,3213
|
|
20230728,094800,55040625,245,245,245,245,1018
|
|
20230728,094700,54791215,245,245,246,245,8163
|
|
20230728,094600,52791261,245,246,246,245,3991
|
|
20230728,094500,51813463,246,246,246,246,4
|
|
20230728,094400,51812479,245,246,246,245,221
|
|
20230728,094300,51758329,246,246,246,246,1
|
|
20230728,094200,51758083,245,246,246,245,11
|
|
20230728,094100,51755385,245,245,245,245,440
|
|
20230728,094000,51647585,245,245,245,245,10
|
|
20230728,093900,51645135,245,246,246,245,358
|
|
20230728,093800,51557097,246,246,246,246,23
|
|
20230728,093700,51551439,246,246,246,246,67
|
|
20230728,093600,51534957,246,246,246,244,1311
|
|
20230728,093500,51214989,246,246,246,246,28
|
|
20230728,093400,51208101,244,246,246,244,12
|
|
20230728,093300,51205151,245,246,246,245,346
|
|
20230728,093200,51120376,245,246,246,245,47
|
|
20230728,093100,51108826,247,247,247,245,280
|
|
20230728,093000,51039966,247,246,248,245,80
|
|
20230728,092900,51020240,245,245,245,245,12406
|
|
20230728,092800,47980770,246,248,248,246,9088
|
|
20230728,092700,45744875,248,247,248,247,5068
|
|
20230728,092600,44489168,247,246,247,246,470
|
|
20230728,092500,44373517,246,246,246,246,58
|
|
20230728,092400,44359249,247,246,247,246,462
|
|
20230728,092300,44245585,246,246,246,246,300
|
|
20230728,092200,44171785,246,246,246,245,5533
|
|
20230728,092100,42813683,248,248,248,248,319
|
|
20230728,092000,42734571,245,247,247,245,50186
|
|
20230728,091900,30435162,246,247,247,246,4813
|
|
20230728,091800,29248829,247,247,249,247,129
|
|
20230728,091700,29216920,249,249,249,247,137
|
|
20230728,091600,29182829,249,248,249,247,528
|
|
20230728,091500,29051675,249,247,249,246,14778
|
|
20230728,091400,25399804,247,246,247,246,420
|
|
20230728,091300,25296316,246,246,247,245,5433
|
|
20230728,091200,23963575,246,249,249,245,13226
|
|
20230728,091100,20696322,249,249,249,249,258
|
|
20230728,091000,20632080,249,247,249,247,3398
|
|
20230728,090900,19785998,246,249,249,246,2953
|
|
20230728,090800,19058084,249,250,251,246,3856
|
|
20230728,090700,18101056,251,251,251,250,2344
|
|
20230728,090600,17513697,251,251,251,248,8189
|
|
20230728,090500,15463767,251,251,251,250,4392
|
|
20230728,090400,14361415,251,249,251,249,21461
|
|
20230728,090300,8992283,249,249,250,246,4594
|
|
20230728,090200,7849588,249,248,249,247,9776
|
|
20230728,090100,5424335,248,247,249,247,5226
|
|
20230728,090000,4132391,249,248,249,247,15451
|