686 lines
29 KiB
CSV
686 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202300,60731651,970,970,970,970,3766
|
|
20230728,202200,60731651,970,970,970,970,0
|
|
20230728,202100,60731651,970,970,970,970,0
|
|
20230728,202000,60731651,970,970,970,970,0
|
|
20230728,201900,60731651,970,970,970,970,0
|
|
20230728,201800,60731651,970,970,970,970,0
|
|
20230728,201700,60731651,970,970,970,970,0
|
|
20230728,201600,60731651,970,970,970,970,0
|
|
20230728,201500,60731651,970,970,970,970,0
|
|
20230728,201400,60731651,970,970,970,970,0
|
|
20230728,201300,60731651,970,970,970,970,0
|
|
20230728,201200,60731651,970,970,970,970,0
|
|
20230728,201100,60731651,970,970,970,970,0
|
|
20230728,201000,60731651,970,970,970,970,0
|
|
20230728,200900,60731651,970,970,970,970,0
|
|
20230728,200800,60731651,970,970,970,970,0
|
|
20230728,200700,60731651,970,970,970,970,0
|
|
20230728,200600,60731651,970,970,970,970,0
|
|
20230728,200500,60731651,970,970,970,970,0
|
|
20230728,200400,60731651,970,970,970,970,0
|
|
20230728,200300,60731651,970,970,970,970,0
|
|
20230728,200200,60731651,970,970,970,970,0
|
|
20230728,200100,60731651,970,970,970,970,0
|
|
20230728,200000,60731651,970,970,970,970,0
|
|
20230728,195900,60731651,970,970,970,970,0
|
|
20230728,195800,60731651,970,970,970,970,0
|
|
20230728,195700,60731651,970,970,970,970,0
|
|
20230728,195600,60731651,970,970,970,970,0
|
|
20230728,195500,60731651,970,970,970,970,0
|
|
20230728,195400,60731651,970,970,970,970,0
|
|
20230728,195300,60731651,970,970,970,970,3766
|
|
20230728,195200,60731651,970,970,970,970,0
|
|
20230728,195100,60731651,970,970,970,970,0
|
|
20230728,195000,60731651,970,970,970,970,0
|
|
20230728,194900,60731651,970,970,970,970,0
|
|
20230728,194800,60731651,970,970,970,970,0
|
|
20230728,194700,60731651,970,970,970,970,0
|
|
20230728,194600,60731651,970,970,970,970,0
|
|
20230728,194500,60731651,970,970,970,970,0
|
|
20230728,194400,60731651,970,970,970,970,0
|
|
20230728,194300,60731651,970,970,970,970,0
|
|
20230728,194200,60731651,970,970,970,970,0
|
|
20230728,194100,60731651,970,970,970,970,0
|
|
20230728,194000,60731651,970,970,970,970,0
|
|
20230728,193900,60731651,970,970,970,970,0
|
|
20230728,193800,60731651,970,970,970,970,0
|
|
20230728,193700,60731651,970,970,970,970,0
|
|
20230728,193600,60731651,970,970,970,970,0
|
|
20230728,193500,60731651,970,970,970,970,0
|
|
20230728,193400,60731651,970,970,970,970,0
|
|
20230728,193300,60731651,970,970,970,970,0
|
|
20230728,193200,60731651,970,970,970,970,0
|
|
20230728,193100,60731651,970,970,970,970,0
|
|
20230728,193000,60731651,970,970,970,970,0
|
|
20230728,192900,60731651,970,970,970,970,0
|
|
20230728,192800,60731651,970,970,970,970,0
|
|
20230728,192700,60731651,970,970,970,970,0
|
|
20230728,192600,60731651,970,970,970,970,0
|
|
20230728,192500,60731651,970,970,970,970,0
|
|
20230728,192400,60731651,970,970,970,970,0
|
|
20230728,192300,60731651,970,970,970,970,3766
|
|
20230728,192200,60731651,970,970,970,970,0
|
|
20230728,192100,60731651,970,970,970,970,0
|
|
20230728,192000,60731651,970,970,970,970,0
|
|
20230728,191900,60731651,970,970,970,970,0
|
|
20230728,191800,60731651,970,970,970,970,0
|
|
20230728,191700,60731651,970,970,970,970,0
|
|
20230728,191600,60731651,970,970,970,970,0
|
|
20230728,191500,60731651,970,970,970,970,0
|
|
20230728,191400,60731651,970,970,970,970,0
|
|
20230728,191300,60731651,970,970,970,970,0
|
|
20230728,191200,60731651,970,970,970,970,0
|
|
20230728,191100,60731651,970,970,970,970,0
|
|
20230728,191000,60731651,970,970,970,970,0
|
|
20230728,190900,60731651,970,970,970,970,0
|
|
20230728,190800,60731651,970,970,970,970,0
|
|
20230728,190700,60731651,970,970,970,970,0
|
|
20230728,190600,60731651,970,970,970,970,0
|
|
20230728,190500,60731651,970,970,970,970,0
|
|
20230728,190400,60731651,970,970,970,970,0
|
|
20230728,190300,60731651,970,970,970,970,0
|
|
20230728,190200,60731651,970,970,970,970,0
|
|
20230728,190100,60731651,970,970,970,970,0
|
|
20230728,190000,60731651,970,970,970,970,0
|
|
20230728,185900,60731651,970,970,970,970,0
|
|
20230728,185800,60731651,970,970,970,970,0
|
|
20230728,185700,60731651,970,970,970,970,0
|
|
20230728,185600,60731651,970,970,970,970,0
|
|
20230728,185500,60731651,970,970,970,970,0
|
|
20230728,185400,60731651,970,970,970,970,0
|
|
20230728,185300,60731651,970,970,970,970,3766
|
|
20230728,185200,60731651,970,970,970,970,0
|
|
20230728,185100,60731651,970,970,970,970,0
|
|
20230728,185000,60731651,970,970,970,970,0
|
|
20230728,184900,60731651,970,970,970,970,0
|
|
20230728,184800,60731651,970,970,970,970,0
|
|
20230728,184700,60731651,970,970,970,970,0
|
|
20230728,184600,60731651,970,970,970,970,0
|
|
20230728,184500,60731651,970,970,970,970,0
|
|
20230728,184400,60731651,970,970,970,970,0
|
|
20230728,184300,60731651,970,970,970,970,0
|
|
20230728,184200,60731651,970,970,970,970,0
|
|
20230728,184100,60731651,970,970,970,970,0
|
|
20230728,184000,60731651,970,970,970,970,0
|
|
20230728,183900,60731651,970,970,970,970,0
|
|
20230728,183800,60731651,970,970,970,970,0
|
|
20230728,183700,60731651,970,970,970,970,0
|
|
20230728,183600,60731651,970,970,970,970,0
|
|
20230728,183500,60731651,970,970,970,970,0
|
|
20230728,183400,60731651,970,970,970,970,0
|
|
20230728,183300,60731651,970,970,970,970,0
|
|
20230728,183200,60731651,970,970,970,970,0
|
|
20230728,183100,60731651,970,970,970,970,0
|
|
20230728,183000,60731651,970,970,970,970,0
|
|
20230728,182900,60731651,970,970,970,970,0
|
|
20230728,182800,60731651,970,970,970,970,0
|
|
20230728,182700,60731651,970,970,970,970,0
|
|
20230728,182600,60731651,970,970,970,970,0
|
|
20230728,182500,60731651,970,970,970,970,0
|
|
20230728,182400,60731651,970,970,970,970,0
|
|
20230728,182300,60731651,970,970,970,970,3766
|
|
20230728,182200,60731651,970,970,970,970,0
|
|
20230728,182100,60731651,970,970,970,970,0
|
|
20230728,182000,60731651,970,970,970,970,0
|
|
20230728,181900,60731651,970,970,970,970,0
|
|
20230728,181800,60731651,970,970,970,970,0
|
|
20230728,181700,60731651,970,970,970,970,0
|
|
20230728,181600,60731651,970,970,970,970,0
|
|
20230728,181500,60731651,970,970,970,970,0
|
|
20230728,181400,60731651,970,970,970,970,0
|
|
20230728,181300,60731651,970,970,970,970,0
|
|
20230728,181200,60731651,970,970,970,970,0
|
|
20230728,181100,60731651,970,970,970,970,0
|
|
20230728,181000,60731651,970,970,970,970,0
|
|
20230728,180900,60731651,970,970,970,970,0
|
|
20230728,180800,60731651,970,970,970,970,0
|
|
20230728,180700,60731651,970,970,970,970,0
|
|
20230728,180600,60731651,970,970,970,970,0
|
|
20230728,180500,60731651,970,970,970,970,0
|
|
20230728,180400,60731651,970,970,970,970,0
|
|
20230728,180300,60731651,970,970,970,970,0
|
|
20230728,180200,60731651,970,970,970,970,0
|
|
20230728,180100,60731651,970,970,970,970,0
|
|
20230728,180000,60731651,970,970,970,970,0
|
|
20230728,175900,60731651,970,970,970,970,0
|
|
20230728,175800,60731651,970,970,970,970,0
|
|
20230728,175700,60731651,970,970,970,970,0
|
|
20230728,175600,60731651,970,970,970,970,0
|
|
20230728,175500,60731651,970,970,970,970,0
|
|
20230728,175400,60731651,970,970,970,970,0
|
|
20230728,175300,60731651,970,970,970,970,3766
|
|
20230728,175200,60731651,970,970,970,970,0
|
|
20230728,175100,60731651,970,970,970,970,0
|
|
20230728,175000,60731651,970,970,970,970,0
|
|
20230728,174900,60731651,970,970,970,970,0
|
|
20230728,174800,60731651,970,970,970,970,0
|
|
20230728,174700,60731651,970,970,970,970,0
|
|
20230728,174600,60731651,970,970,970,970,0
|
|
20230728,174500,60731651,970,970,970,970,0
|
|
20230728,174400,60731651,970,970,970,970,0
|
|
20230728,174300,60731651,970,970,970,970,0
|
|
20230728,174200,60731651,970,970,970,970,0
|
|
20230728,174100,60731651,970,970,970,970,0
|
|
20230728,174000,60731651,970,970,970,970,0
|
|
20230728,173900,60731651,970,970,970,970,0
|
|
20230728,173800,60731651,970,970,970,970,0
|
|
20230728,173700,60731651,970,970,970,970,0
|
|
20230728,173600,60731651,970,970,970,970,0
|
|
20230728,173500,60731651,970,970,970,970,0
|
|
20230728,173400,60731651,970,970,970,970,0
|
|
20230728,173300,60731651,970,970,970,970,0
|
|
20230728,173200,60731651,970,970,970,970,0
|
|
20230728,173100,60731651,970,970,970,970,0
|
|
20230728,173000,60731651,970,970,970,970,0
|
|
20230728,172900,60731651,970,970,970,970,0
|
|
20230728,172800,60731651,970,970,970,970,0
|
|
20230728,172700,60731651,970,970,970,970,0
|
|
20230728,172600,60731651,970,970,970,970,0
|
|
20230728,172500,60731651,970,970,970,970,0
|
|
20230728,172400,60731651,970,970,970,970,0
|
|
20230728,172300,60731651,970,970,970,970,3766
|
|
20230728,172200,60731651,970,970,970,970,0
|
|
20230728,172100,60731651,970,970,970,970,0
|
|
20230728,172000,60731651,970,970,970,970,0
|
|
20230728,171900,60731651,970,970,970,970,0
|
|
20230728,171800,60731651,970,970,970,970,0
|
|
20230728,171700,60731651,970,970,970,970,0
|
|
20230728,171600,60731651,970,970,970,970,0
|
|
20230728,171500,60731651,970,970,970,970,0
|
|
20230728,171400,60731651,970,970,970,970,0
|
|
20230728,171300,60731651,970,970,970,970,0
|
|
20230728,171200,60731651,970,970,970,970,0
|
|
20230728,171100,60731651,970,970,970,970,0
|
|
20230728,171000,60731651,970,970,970,970,0
|
|
20230728,170900,60731651,970,970,970,970,0
|
|
20230728,170800,60731651,970,970,970,970,0
|
|
20230728,170700,60731651,970,970,970,970,0
|
|
20230728,170600,60731651,970,970,970,970,0
|
|
20230728,170500,60731651,970,970,970,970,0
|
|
20230728,170400,60731651,970,970,970,970,0
|
|
20230728,170300,60731651,970,970,970,970,0
|
|
20230728,170200,60731651,970,970,970,970,0
|
|
20230728,170100,60731651,970,970,970,970,0
|
|
20230728,170000,60731651,970,970,970,970,0
|
|
20230728,165900,60731651,970,970,970,970,0
|
|
20230728,165800,60731651,970,970,970,970,0
|
|
20230728,165700,60731651,970,970,970,970,0
|
|
20230728,165600,60731651,970,970,970,970,0
|
|
20230728,165500,60731651,970,970,970,970,0
|
|
20230728,165400,60731651,970,970,970,970,0
|
|
20230728,165300,60731651,970,970,970,970,3766
|
|
20230728,165200,60731651,970,970,970,970,0
|
|
20230728,165100,60731651,970,970,970,970,0
|
|
20230728,165000,60731651,970,970,970,970,0
|
|
20230728,164900,60731651,970,970,970,970,0
|
|
20230728,164800,60731651,970,970,970,970,0
|
|
20230728,164700,60731651,970,970,970,970,0
|
|
20230728,164600,60731651,970,970,970,970,0
|
|
20230728,164500,60731651,970,970,970,970,0
|
|
20230728,164400,60731651,970,970,970,970,0
|
|
20230728,164300,60731651,970,970,970,970,0
|
|
20230728,164200,60731651,970,970,970,970,0
|
|
20230728,164100,60731651,970,970,970,970,0
|
|
20230728,164000,60731651,970,970,970,970,0
|
|
20230728,163900,60731651,970,970,970,970,0
|
|
20230728,163800,60731651,970,970,970,970,0
|
|
20230728,163700,60731651,970,970,970,970,0
|
|
20230728,163600,60731651,970,970,970,970,0
|
|
20230728,163500,60731651,970,970,970,970,0
|
|
20230728,163400,60731651,970,970,970,970,0
|
|
20230728,163300,60731651,970,970,970,970,0
|
|
20230728,163200,60731651,970,970,970,970,0
|
|
20230728,163100,60731651,970,970,970,970,0
|
|
20230728,163000,60731651,970,970,970,970,0
|
|
20230728,162900,60731651,970,970,970,970,0
|
|
20230728,162800,60731651,970,970,970,970,0
|
|
20230728,162700,60731651,970,970,970,970,0
|
|
20230728,162600,60731651,970,970,970,970,0
|
|
20230728,162500,60731651,970,970,970,970,0
|
|
20230728,162400,60731651,970,970,970,970,0
|
|
20230728,162300,60731651,970,970,970,970,3766
|
|
20230728,162200,60731651,970,970,970,970,0
|
|
20230728,162100,60731651,970,970,970,970,0
|
|
20230728,162000,60731651,970,970,970,970,0
|
|
20230728,161900,60731651,970,970,970,970,0
|
|
20230728,161800,60731651,970,970,970,970,0
|
|
20230728,161700,60731651,970,970,970,970,0
|
|
20230728,161600,60731651,970,970,970,970,0
|
|
20230728,161500,60731651,970,970,970,970,0
|
|
20230728,161400,60731651,970,970,970,970,0
|
|
20230728,161300,60731651,970,970,970,970,0
|
|
20230728,161200,60731651,970,970,970,970,0
|
|
20230728,161100,60731651,970,970,970,970,0
|
|
20230728,161000,60731651,970,970,970,970,0
|
|
20230728,160900,60731651,970,970,970,970,0
|
|
20230728,160800,60731651,970,970,970,970,0
|
|
20230728,160700,60731651,970,970,970,970,0
|
|
20230728,160600,60731651,970,970,970,970,0
|
|
20230728,160500,60731651,970,970,970,970,0
|
|
20230728,160400,60731651,970,970,970,970,0
|
|
20230728,160300,60731651,970,970,970,970,0
|
|
20230728,160200,60731651,970,970,970,970,0
|
|
20230728,160100,60731651,970,970,970,970,0
|
|
20230728,160000,60731651,970,970,970,970,0
|
|
20230728,155900,60731651,970,970,970,970,0
|
|
20230728,155800,60731651,970,970,970,970,0
|
|
20230728,155700,60731651,970,970,970,970,0
|
|
20230728,155600,60731651,970,970,970,970,0
|
|
20230728,155500,60731651,970,970,970,970,0
|
|
20230728,155400,60731651,970,970,970,970,0
|
|
20230728,155300,60731651,970,970,970,970,3766
|
|
20230728,155200,60731651,970,970,970,970,0
|
|
20230728,155100,60731651,970,970,970,970,0
|
|
20230728,155000,60731651,970,970,970,970,0
|
|
20230728,154900,60731651,970,970,970,970,0
|
|
20230728,154800,60731651,970,970,970,970,0
|
|
20230728,154700,60731651,970,970,970,970,0
|
|
20230728,154600,60731651,970,970,970,970,0
|
|
20230728,154500,60731651,970,970,970,970,0
|
|
20230728,154400,60731651,970,970,970,970,0
|
|
20230728,154300,60731651,970,970,970,970,0
|
|
20230728,154200,60731651,970,970,970,970,0
|
|
20230728,154100,60731651,970,970,970,970,0
|
|
20230728,154000,60731651,970,970,970,970,0
|
|
20230728,153900,60731651,970,970,970,970,0
|
|
20230728,153800,60731651,970,970,970,970,0
|
|
20230728,153700,60731651,970,970,970,970,0
|
|
20230728,153600,60731651,970,970,970,970,0
|
|
20230728,153500,60731651,970,970,970,970,0
|
|
20230728,153400,60731651,970,970,970,970,0
|
|
20230728,153300,60731651,970,970,970,970,0
|
|
20230728,153200,60731651,970,970,970,970,0
|
|
20230728,153100,60731651,970,970,970,970,0
|
|
20230728,153000,60731651,970,970,970,970,3766
|
|
20230728,152900,57078631,968,968,968,968,0
|
|
20230728,152800,57078631,968,968,968,968,0
|
|
20230728,152700,57078631,968,968,968,968,0
|
|
20230728,152600,57078631,968,968,968,968,0
|
|
20230728,152500,57078631,968,968,968,968,0
|
|
20230728,152400,57078631,968,968,968,968,0
|
|
20230728,152300,57078631,968,968,968,968,0
|
|
20230728,152200,57078631,968,968,968,968,0
|
|
20230728,152100,57078631,968,968,968,968,0
|
|
20230728,152000,57078631,968,968,968,968,0
|
|
20230728,151900,57078631,968,966,968,966,1000
|
|
20230728,151800,56111026,965,965,965,965,0
|
|
20230728,151700,56111026,965,965,965,965,10
|
|
20230728,151600,56101376,965,965,965,965,6
|
|
20230728,151500,56095586,965,965,965,965,0
|
|
20230728,151400,56095586,965,965,965,965,0
|
|
20230728,151300,56095586,965,965,965,965,0
|
|
20230728,151200,56095586,965,965,965,965,0
|
|
20230728,151100,56095586,965,965,965,965,0
|
|
20230728,151000,56095586,965,965,965,965,5
|
|
20230728,150900,56090761,965,966,966,965,9
|
|
20230728,150800,56082075,965,966,966,965,134
|
|
20230728,150700,55952639,966,965,966,965,93
|
|
20230728,150600,55862814,964,964,964,964,12
|
|
20230728,150500,55851246,964,964,964,964,12
|
|
20230728,150400,55839678,964,964,964,964,322
|
|
20230728,150300,55529270,964,964,964,964,0
|
|
20230728,150200,55529270,964,964,964,964,0
|
|
20230728,150100,55529270,964,964,964,964,0
|
|
20230728,150000,55529270,964,964,964,964,30
|
|
20230728,145900,55500350,963,963,963,963,1
|
|
20230728,145800,55499387,963,964,964,963,205
|
|
20230728,145700,55301769,963,963,963,963,100
|
|
20230728,145600,55205469,964,964,964,964,69
|
|
20230728,145500,55138953,963,963,963,963,0
|
|
20230728,145400,55138953,963,963,963,963,0
|
|
20230728,145300,55138953,963,963,963,963,0
|
|
20230728,145200,55138953,963,963,963,963,1
|
|
20230728,145100,55137990,963,964,964,963,71
|
|
20230728,145000,55069548,962,962,962,962,0
|
|
20230728,144900,55069548,962,962,962,962,0
|
|
20230728,144800,55069548,962,963,963,962,1000
|
|
20230728,144700,54107163,963,963,963,963,10
|
|
20230728,144600,54097533,963,963,963,963,5705
|
|
20230728,144500,48603618,962,962,962,962,40
|
|
20230728,144400,48565138,962,962,962,962,0
|
|
20230728,144300,48565138,962,962,962,962,0
|
|
20230728,144200,48565138,962,962,962,962,0
|
|
20230728,144100,48565138,962,962,962,962,0
|
|
20230728,144000,48565138,962,962,962,962,0
|
|
20230728,143900,48565138,962,962,962,962,0
|
|
20230728,143800,48565138,962,962,962,962,0
|
|
20230728,143700,48565138,962,962,962,962,0
|
|
20230728,143600,48565138,962,962,962,962,0
|
|
20230728,143500,48565138,962,962,962,962,0
|
|
20230728,143400,48565138,962,962,962,962,0
|
|
20230728,143300,48565138,962,962,962,962,0
|
|
20230728,143200,48565138,962,962,962,962,0
|
|
20230728,143100,48565138,962,962,962,962,0
|
|
20230728,143000,48565138,962,962,962,962,0
|
|
20230728,142900,48565138,962,962,962,962,616
|
|
20230728,142800,47972546,962,962,962,962,0
|
|
20230728,142700,47972546,962,962,962,962,0
|
|
20230728,142600,47972546,962,962,962,962,0
|
|
20230728,142500,47972546,962,962,962,962,0
|
|
20230728,142400,47972546,962,962,962,962,0
|
|
20230728,142300,47972546,962,962,962,962,0
|
|
20230728,142200,47972546,962,962,962,962,225
|
|
20230728,142100,47756096,962,962,962,962,0
|
|
20230728,142000,47756096,962,962,962,962,0
|
|
20230728,141900,47756096,962,962,962,962,0
|
|
20230728,141800,47756096,962,962,962,962,0
|
|
20230728,141700,47756096,962,962,962,962,0
|
|
20230728,141600,47756096,962,962,962,962,90
|
|
20230728,141500,47669516,963,963,963,963,0
|
|
20230728,141400,47669516,963,963,963,963,0
|
|
20230728,141300,47669516,963,963,963,963,0
|
|
20230728,141200,47669516,963,963,963,963,0
|
|
20230728,141100,47669516,963,963,963,963,0
|
|
20230728,141000,47669516,963,963,963,963,0
|
|
20230728,140900,47669516,963,963,963,963,200
|
|
20230728,140800,47476916,962,962,962,962,410
|
|
20230728,140700,47082496,962,962,962,962,0
|
|
20230728,140600,47082496,962,962,962,962,0
|
|
20230728,140500,47082496,962,962,962,962,0
|
|
20230728,140400,47082496,962,962,962,962,0
|
|
20230728,140300,47082496,962,961,962,961,3
|
|
20230728,140200,47079611,961,961,961,961,2
|
|
20230728,140100,47077689,963,963,963,963,70
|
|
20230728,140000,47010279,963,963,963,963,0
|
|
20230728,135900,47010279,963,963,963,963,14
|
|
20230728,135800,46996797,962,962,962,962,20
|
|
20230728,135700,46977557,961,961,961,961,3
|
|
20230728,135600,46974674,961,961,961,961,20
|
|
20230728,135500,46955454,961,961,961,961,40
|
|
20230728,135400,46917014,960,960,960,960,21
|
|
20230728,135300,46896854,960,960,960,960,0
|
|
20230728,135200,46896854,960,960,960,960,0
|
|
20230728,135100,46896854,960,960,960,960,165
|
|
20230728,135000,46738454,960,960,960,960,0
|
|
20230728,134900,46738454,960,960,960,960,0
|
|
20230728,134800,46738454,960,960,960,960,0
|
|
20230728,134700,46738454,960,960,960,960,0
|
|
20230728,134600,46738454,960,960,960,960,1
|
|
20230728,134500,46737494,960,960,960,960,5
|
|
20230728,134400,46732694,960,960,960,960,0
|
|
20230728,134300,46732694,960,960,960,960,0
|
|
20230728,134200,46732694,960,960,960,960,0
|
|
20230728,134100,46732694,960,960,960,960,339
|
|
20230728,134000,46407254,960,959,960,959,761
|
|
20230728,133900,45676705,958,958,958,958,0
|
|
20230728,133800,45676705,958,958,958,958,0
|
|
20230728,133700,45676705,958,958,958,958,0
|
|
20230728,133600,45676705,958,957,958,957,39
|
|
20230728,133500,45639358,957,957,957,957,445
|
|
20230728,133400,45213493,957,957,957,957,0
|
|
20230728,133300,45213493,957,957,957,957,0
|
|
20230728,133200,45213493,957,957,957,957,25
|
|
20230728,133100,45189568,957,957,957,957,0
|
|
20230728,133000,45189568,957,957,957,957,1
|
|
20230728,132900,45188611,955,955,955,955,0
|
|
20230728,132800,45188611,955,955,955,955,0
|
|
20230728,132700,45188611,955,955,955,955,0
|
|
20230728,132600,45188611,955,956,956,955,4000
|
|
20230728,132500,41367629,958,958,958,958,0
|
|
20230728,132400,41367629,958,958,958,958,1
|
|
20230728,132300,41366671,958,958,958,958,0
|
|
20230728,132200,41366671,958,958,958,958,0
|
|
20230728,132100,41366671,958,958,958,958,0
|
|
20230728,132000,41366671,958,958,958,958,0
|
|
20230728,131900,41366671,958,958,958,958,0
|
|
20230728,131800,41366671,958,958,958,958,0
|
|
20230728,131700,41366671,958,958,958,958,0
|
|
20230728,131600,41366671,958,958,958,958,0
|
|
20230728,131500,41366671,958,958,958,958,0
|
|
20230728,131400,41366671,958,958,958,958,0
|
|
20230728,131300,41366671,958,958,958,958,0
|
|
20230728,131200,41366671,958,958,958,958,0
|
|
20230728,131100,41366671,958,958,958,958,0
|
|
20230728,131000,41366671,958,958,958,958,0
|
|
20230728,130900,41366671,958,958,958,958,0
|
|
20230728,130800,41366671,958,958,958,958,0
|
|
20230728,130700,41366671,958,958,958,958,0
|
|
20230728,130600,41366671,958,958,958,958,0
|
|
20230728,130500,41366671,958,957,958,957,2348
|
|
20230728,130400,39117335,957,957,957,957,1
|
|
20230728,130300,39116378,957,958,958,957,41
|
|
20230728,130200,39077101,958,958,958,958,0
|
|
20230728,130100,39077101,958,958,958,958,0
|
|
20230728,130000,39077101,958,958,958,958,0
|
|
20230728,125900,39077101,958,958,958,958,0
|
|
20230728,125800,39077101,958,958,958,958,2
|
|
20230728,125700,39075185,958,958,958,958,2
|
|
20230728,125600,39073269,958,959,959,958,72
|
|
20230728,125500,39004224,958,958,958,958,0
|
|
20230728,125400,39004224,958,958,958,958,11
|
|
20230728,125300,38993686,958,958,958,958,11
|
|
20230728,125200,38983148,958,959,959,958,303
|
|
20230728,125100,38692574,959,959,959,959,0
|
|
20230728,125000,38692574,959,959,959,959,0
|
|
20230728,124900,38692574,959,959,959,959,0
|
|
20230728,124800,38692574,959,959,959,959,0
|
|
20230728,124700,38692574,959,959,959,959,0
|
|
20230728,124600,38692574,959,959,959,959,2
|
|
20230728,124500,38690656,957,957,957,957,3
|
|
20230728,124400,38687785,957,957,957,957,9
|
|
20230728,124300,38679172,957,958,958,957,91
|
|
20230728,124200,38592004,958,959,959,958,130
|
|
20230728,124100,38467339,960,960,960,960,70
|
|
20230728,124000,38400139,959,959,959,959,0
|
|
20230728,123900,38400139,959,960,960,959,28
|
|
20230728,123800,38373279,960,960,960,960,0
|
|
20230728,123700,38373279,960,960,960,960,0
|
|
20230728,123600,38373279,960,960,960,960,70
|
|
20230728,123500,38306079,960,960,960,960,0
|
|
20230728,123400,38306079,960,960,960,960,0
|
|
20230728,123300,38306079,960,960,960,960,0
|
|
20230728,123200,38306079,960,960,960,960,3
|
|
20230728,123100,38303199,960,960,960,960,70
|
|
20230728,123000,38235999,960,960,960,960,0
|
|
20230728,122900,38235999,960,960,960,960,0
|
|
20230728,122800,38235999,960,960,960,960,0
|
|
20230728,122700,38235999,960,960,960,960,0
|
|
20230728,122600,38235999,960,960,960,960,70
|
|
20230728,122500,38168799,960,960,960,960,0
|
|
20230728,122400,38168799,960,960,960,960,0
|
|
20230728,122300,38168799,960,960,960,960,0
|
|
20230728,122200,38168799,960,960,960,960,0
|
|
20230728,122100,38168799,960,960,960,960,120
|
|
20230728,122000,38053599,960,960,960,960,0
|
|
20230728,121900,38053599,960,960,960,960,0
|
|
20230728,121800,38053599,960,960,960,960,140
|
|
20230728,121700,37919199,960,960,960,960,0
|
|
20230728,121600,37919199,960,960,960,960,0
|
|
20230728,121500,37919199,960,960,960,960,0
|
|
20230728,121400,37919199,960,960,960,960,0
|
|
20230728,121300,37919199,960,960,960,960,0
|
|
20230728,121200,37919199,960,960,960,960,0
|
|
20230728,121100,37919199,960,960,960,960,0
|
|
20230728,121000,37919199,960,960,960,960,0
|
|
20230728,120900,37919199,960,960,960,960,0
|
|
20230728,120800,37919199,960,960,960,960,0
|
|
20230728,120700,37919199,960,960,960,960,0
|
|
20230728,120600,37919199,960,960,960,960,70
|
|
20230728,120500,37851999,960,960,960,960,77
|
|
20230728,120400,37778079,960,960,960,960,208
|
|
20230728,120300,37578399,960,960,960,960,0
|
|
20230728,120200,37578399,960,960,960,960,70
|
|
20230728,120100,37511199,960,960,960,960,100
|
|
20230728,120000,37415199,960,960,960,960,4
|
|
20230728,115900,37411359,960,960,960,960,0
|
|
20230728,115800,37411359,960,960,960,960,0
|
|
20230728,115700,37411359,960,960,960,960,0
|
|
20230728,115600,37411359,960,960,960,960,69
|
|
20230728,115500,37345119,959,959,959,959,2
|
|
20230728,115400,37343201,959,960,960,959,72
|
|
20230728,115300,37274084,959,959,959,959,0
|
|
20230728,115200,37274084,959,959,960,959,13
|
|
20230728,115100,37261607,959,959,959,959,2
|
|
20230728,115000,37259689,959,960,960,959,71
|
|
20230728,114900,37191531,959,959,959,959,0
|
|
20230728,114800,37191531,959,959,959,959,0
|
|
20230728,114700,37191531,959,959,959,959,1
|
|
20230728,114600,37190572,959,959,959,959,0
|
|
20230728,114500,37190572,959,959,959,959,0
|
|
20230728,114400,37190572,959,959,959,959,0
|
|
20230728,114300,37190572,959,959,959,959,2
|
|
20230728,114200,37188654,960,960,960,960,0
|
|
20230728,114100,37188654,960,960,960,960,70
|
|
20230728,114000,37121454,960,960,960,960,0
|
|
20230728,113900,37121454,960,960,960,960,0
|
|
20230728,113800,37121454,960,960,960,960,70
|
|
20230728,113700,37054254,959,959,959,959,0
|
|
20230728,113600,37054254,959,959,959,959,0
|
|
20230728,113500,37054254,959,959,959,959,4
|
|
20230728,113400,37050418,960,960,960,960,0
|
|
20230728,113300,37050418,960,960,960,960,70
|
|
20230728,113200,36983218,959,959,959,959,0
|
|
20230728,113100,36983218,959,959,959,959,0
|
|
20230728,113000,36983218,959,959,959,959,201
|
|
20230728,112900,36790459,960,960,960,960,0
|
|
20230728,112800,36790459,960,960,960,960,10
|
|
20230728,112700,36780859,960,960,960,960,0
|
|
20230728,112600,36780859,960,960,960,960,70
|
|
20230728,112500,36713659,960,960,960,960,100
|
|
20230728,112400,36617659,959,959,959,959,20
|
|
20230728,112300,36598479,960,959,960,959,9
|
|
20230728,112200,36589847,960,960,960,960,70
|
|
20230728,112100,36522647,960,960,960,960,0
|
|
20230728,112000,36522647,960,960,960,960,0
|
|
20230728,111900,36522647,960,960,960,960,0
|
|
20230728,111800,36522647,960,960,960,960,70
|
|
20230728,111700,36455447,959,959,959,959,0
|
|
20230728,111600,36455447,959,959,959,959,0
|
|
20230728,111500,36455447,959,959,959,959,0
|
|
20230728,111400,36455447,959,959,959,959,0
|
|
20230728,111300,36455447,959,959,959,959,0
|
|
20230728,111200,36455447,959,959,959,959,0
|
|
20230728,111100,36455447,959,959,959,959,0
|
|
20230728,111000,36455447,959,959,959,959,0
|
|
20230728,110900,36455447,959,959,959,959,0
|
|
20230728,110800,36455447,959,959,959,959,70
|
|
20230728,110700,36388317,960,960,960,960,0
|
|
20230728,110600,36388317,960,960,960,960,2
|
|
20230728,110500,36386397,960,959,960,959,142
|
|
20230728,110400,36250216,960,960,960,960,0
|
|
20230728,110300,36250216,960,960,960,960,0
|
|
20230728,110200,36250216,960,960,960,960,0
|
|
20230728,110100,36250216,960,960,960,960,0
|
|
20230728,110000,36250216,960,960,960,960,0
|
|
20230728,105900,36250216,960,960,960,960,0
|
|
20230728,105800,36250216,960,960,960,960,0
|
|
20230728,105700,36250216,960,960,960,960,0
|
|
20230728,105600,36250216,960,960,960,960,0
|
|
20230728,105500,36250216,960,960,960,960,0
|
|
20230728,105400,36250216,960,960,960,960,0
|
|
20230728,105300,36250216,960,960,960,960,0
|
|
20230728,105200,36250216,960,960,960,960,0
|
|
20230728,105100,36250216,960,960,960,960,0
|
|
20230728,105000,36250216,960,960,960,960,0
|
|
20230728,104900,36250216,960,960,960,960,0
|
|
20230728,104800,36250216,960,960,960,960,0
|
|
20230728,104700,36250216,960,960,960,960,0
|
|
20230728,104600,36250216,960,958,960,958,18
|
|
20230728,104500,36232940,954,954,954,954,0
|
|
20230728,104400,36232940,954,954,954,954,0
|
|
20230728,104300,36232940,954,956,956,954,200
|
|
20230728,104200,36041868,959,959,959,959,0
|
|
20230728,104100,36041868,959,959,959,959,0
|
|
20230728,104000,36041868,959,959,959,959,50
|
|
20230728,103900,35993918,960,955,960,955,544
|
|
20230728,103800,35472683,955,955,955,955,70
|
|
20230728,103700,35405833,955,955,955,955,0
|
|
20230728,103600,35405833,955,955,955,955,0
|
|
20230728,103500,35405833,955,955,955,955,1
|
|
20230728,103400,35404878,953,954,954,953,2736
|
|
20230728,103300,32796297,955,959,959,955,2735
|
|
20230728,103200,30183689,960,960,960,960,0
|
|
20230728,103100,30183689,960,960,960,960,70
|
|
20230728,103000,30116489,960,961,962,960,170
|
|
20230728,102900,29953090,962,962,962,962,0
|
|
20230728,102800,29953090,962,962,962,962,18
|
|
20230728,102700,29935774,958,958,958,958,0
|
|
20230728,102600,29935774,958,958,958,958,0
|
|
20230728,102500,29935774,958,958,958,958,0
|
|
20230728,102400,29935774,958,958,958,958,0
|
|
20230728,102300,29935774,958,958,958,958,0
|
|
20230728,102200,29935774,958,958,958,958,0
|
|
20230728,102100,29935774,958,958,958,958,0
|
|
20230728,102000,29935774,958,958,958,958,103
|
|
20230728,101900,29837100,962,962,962,962,0
|
|
20230728,101800,29837100,962,962,962,962,0
|
|
20230728,101700,29837100,962,962,962,962,200
|
|
20230728,101600,29644700,963,963,963,963,0
|
|
20230728,101500,29644700,963,963,963,963,1
|
|
20230728,101400,29643737,963,963,963,963,20
|
|
20230728,101300,29624477,963,962,963,962,18
|
|
20230728,101200,29607151,960,960,960,960,216
|
|
20230728,101100,29399791,958,957,958,957,660
|
|
20230728,101000,28768061,957,957,957,957,0
|
|
20230728,100900,28768061,957,957,957,957,2
|
|
20230728,100800,28766147,957,957,957,957,0
|
|
20230728,100700,28766147,957,957,957,957,0
|
|
20230728,100600,28766147,957,957,957,957,69
|
|
20230728,100500,28700114,957,957,957,957,231
|
|
20230728,100400,28479047,957,957,957,957,0
|
|
20230728,100300,28479047,957,957,957,957,8
|
|
20230728,100200,28471391,957,957,957,957,0
|
|
20230728,100100,28471391,957,957,957,957,70
|
|
20230728,100000,28404401,958,958,958,958,0
|
|
20230728,095900,28404401,958,958,958,958,0
|
|
20230728,095800,28404401,958,958,958,958,1
|
|
20230728,095700,28403443,958,958,958,958,1
|
|
20230728,095600,28402485,953,953,953,953,0
|
|
20230728,095500,28402485,953,953,953,953,0
|
|
20230728,095400,28402485,953,953,953,953,0
|
|
20230728,095300,28402485,953,953,953,953,306
|
|
20230728,095200,28110867,953,953,953,953,0
|
|
20230728,095100,28110867,953,953,953,953,2000
|
|
20230728,095000,26204867,954,954,954,954,125
|
|
20230728,094900,26085617,954,954,954,954,4
|
|
20230728,094800,26081801,954,954,954,954,0
|
|
20230728,094700,26081801,954,954,954,954,1
|
|
20230728,094600,26080847,954,955,955,954,188
|
|
20230728,094500,25901426,959,959,959,959,0
|
|
20230728,094400,25901426,959,959,959,959,0
|
|
20230728,094300,25901426,959,959,959,959,0
|
|
20230728,094200,25901426,959,959,959,959,0
|
|
20230728,094100,25901426,959,959,959,959,0
|
|
20230728,094000,25901426,959,959,959,959,0
|
|
20230728,093900,25901426,959,959,959,959,0
|
|
20230728,093800,25901426,959,959,959,959,0
|
|
20230728,093700,25901426,959,959,959,959,1
|
|
20230728,093600,25900467,959,959,959,959,10
|
|
20230728,093500,25890877,963,963,963,963,0
|
|
20230728,093400,25890877,963,963,963,963,0
|
|
20230728,093300,25890877,963,963,963,963,0
|
|
20230728,093200,25890877,963,948,963,948,948
|
|
20230728,093100,24984040,948,949,949,948,1500
|
|
20230728,093000,23562035,948,950,950,948,224
|
|
20230728,092900,23349486,950,950,950,950,1
|
|
20230728,092800,23348536,953,953,953,953,0
|
|
20230728,092700,23348536,953,949,954,949,435
|
|
20230728,092600,22933554,948,948,948,948,0
|
|
20230728,092500,22933554,948,948,948,948,11
|
|
20230728,092400,22923126,954,954,954,954,0
|
|
20230728,092300,22923126,954,954,954,954,0
|
|
20230728,092200,22923126,954,954,954,954,0
|
|
20230728,092100,22923126,954,954,954,954,0
|
|
20230728,092000,22923126,954,951,954,951,1050
|
|
20230728,091900,21922599,953,953,953,953,0
|
|
20230728,091800,21922599,953,953,953,953,1
|
|
20230728,091700,21921646,947,949,949,947,1506
|
|
20230728,091600,20495372,948,948,948,948,0
|
|
20230728,091500,20495372,948,948,948,948,0
|
|
20230728,091400,20495372,948,948,948,948,0
|
|
20230728,091300,20495372,948,948,948,948,0
|
|
20230728,091200,20495372,948,948,948,948,101
|
|
20230728,091100,20399624,947,949,949,947,19
|
|
20230728,091000,20381611,959,959,959,959,0
|
|
20230728,090900,20381611,959,949,959,949,3975
|
|
20230728,090800,16575738,947,947,947,947,0
|
|
20230728,090700,16575738,947,947,947,947,0
|
|
20230728,090600,16575738,947,947,947,947,350
|
|
20230728,090500,16244288,947,947,947,947,32
|
|
20230728,090400,16213984,947,951,951,947,7924
|
|
20230728,090300,8685660,951,955,955,951,249
|
|
20230728,090200,8448231,958,960,960,957,4567
|
|
20230728,090100,4066978,963,961,963,961,765
|
|
20230728,090000,3331787,961,961,961,961,3467
|