698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,203500,296230254,974,974,974,974,1939
|
|
20230724,203400,296230254,974,974,974,974,0
|
|
20230724,203300,296230254,974,974,974,974,0
|
|
20230724,203200,296230254,974,974,974,974,0
|
|
20230724,203100,296230254,974,974,974,974,0
|
|
20230724,203000,296230254,974,974,974,974,0
|
|
20230724,202900,296230254,974,974,974,974,0
|
|
20230724,202800,296230254,974,974,974,974,0
|
|
20230724,202700,296230254,974,974,974,974,0
|
|
20230724,202600,296230254,974,974,974,974,0
|
|
20230724,202500,296230254,974,974,974,974,0
|
|
20230724,202400,296230254,974,974,974,974,0
|
|
20230724,202300,296230254,974,974,974,974,0
|
|
20230724,202200,296230254,974,974,974,974,0
|
|
20230724,202100,296230254,974,974,974,974,0
|
|
20230724,202000,296230254,974,974,974,974,0
|
|
20230724,201900,296230254,974,974,974,974,0
|
|
20230724,201800,296230254,974,974,974,974,0
|
|
20230724,201700,296230254,974,974,974,974,0
|
|
20230724,201600,296230254,974,974,974,974,0
|
|
20230724,201500,296230254,974,974,974,974,0
|
|
20230724,201400,296230254,974,974,974,974,0
|
|
20230724,201300,296230254,974,974,974,974,0
|
|
20230724,201200,296230254,974,974,974,974,0
|
|
20230724,201100,296230254,974,974,974,974,0
|
|
20230724,201000,296230254,974,974,974,974,0
|
|
20230724,200900,296230254,974,974,974,974,0
|
|
20230724,200800,296230254,974,974,974,974,0
|
|
20230724,200700,296230254,974,974,974,974,0
|
|
20230724,200600,296230254,974,974,974,974,0
|
|
20230724,200500,296230254,974,974,974,974,1939
|
|
20230724,200400,296230254,974,974,974,974,0
|
|
20230724,200300,296230254,974,974,974,974,0
|
|
20230724,200200,296230254,974,974,974,974,0
|
|
20230724,200100,296230254,974,974,974,974,0
|
|
20230724,200000,296230254,974,974,974,974,0
|
|
20230724,195900,296230254,974,974,974,974,0
|
|
20230724,195800,296230254,974,974,974,974,0
|
|
20230724,195700,296230254,974,974,974,974,0
|
|
20230724,195600,296230254,974,974,974,974,0
|
|
20230724,195500,296230254,974,974,974,974,0
|
|
20230724,195400,296230254,974,974,974,974,0
|
|
20230724,195300,296230254,974,974,974,974,0
|
|
20230724,195200,296230254,974,974,974,974,0
|
|
20230724,195100,296230254,974,974,974,974,0
|
|
20230724,195000,296230254,974,974,974,974,0
|
|
20230724,194900,296230254,974,974,974,974,0
|
|
20230724,194800,296230254,974,974,974,974,0
|
|
20230724,194700,296230254,974,974,974,974,0
|
|
20230724,194600,296230254,974,974,974,974,0
|
|
20230724,194500,296230254,974,974,974,974,0
|
|
20230724,194400,296230254,974,974,974,974,0
|
|
20230724,194300,296230254,974,974,974,974,0
|
|
20230724,194200,296230254,974,974,974,974,0
|
|
20230724,194100,296230254,974,974,974,974,0
|
|
20230724,194000,296230254,974,974,974,974,0
|
|
20230724,193900,296230254,974,974,974,974,0
|
|
20230724,193800,296230254,974,974,974,974,0
|
|
20230724,193700,296230254,974,974,974,974,0
|
|
20230724,193600,296230254,974,974,974,974,0
|
|
20230724,193500,296230254,974,974,974,974,1939
|
|
20230724,193400,296230254,974,974,974,974,0
|
|
20230724,193300,296230254,974,974,974,974,0
|
|
20230724,193200,296230254,974,974,974,974,0
|
|
20230724,193100,296230254,974,974,974,974,0
|
|
20230724,193000,296230254,974,974,974,974,0
|
|
20230724,192900,296230254,974,974,974,974,0
|
|
20230724,192800,296230254,974,974,974,974,0
|
|
20230724,192700,296230254,974,974,974,974,0
|
|
20230724,192600,296230254,974,974,974,974,0
|
|
20230724,192500,296230254,974,974,974,974,0
|
|
20230724,192400,296230254,974,974,974,974,0
|
|
20230724,192300,296230254,974,974,974,974,0
|
|
20230724,192200,296230254,974,974,974,974,0
|
|
20230724,192100,296230254,974,974,974,974,0
|
|
20230724,192000,296230254,974,974,974,974,0
|
|
20230724,191900,296230254,974,974,974,974,0
|
|
20230724,191800,296230254,974,974,974,974,0
|
|
20230724,191700,296230254,974,974,974,974,0
|
|
20230724,191600,296230254,974,974,974,974,0
|
|
20230724,191500,296230254,974,974,974,974,0
|
|
20230724,191400,296230254,974,974,974,974,0
|
|
20230724,191300,296230254,974,974,974,974,0
|
|
20230724,191200,296230254,974,974,974,974,0
|
|
20230724,191100,296230254,974,974,974,974,0
|
|
20230724,191000,296230254,974,974,974,974,0
|
|
20230724,190900,296230254,974,974,974,974,0
|
|
20230724,190800,296230254,974,974,974,974,0
|
|
20230724,190700,296230254,974,974,974,974,0
|
|
20230724,190600,296230254,974,974,974,974,0
|
|
20230724,190500,296230254,974,974,974,974,1939
|
|
20230724,190400,296230254,974,974,974,974,0
|
|
20230724,190300,296230254,974,974,974,974,0
|
|
20230724,190200,296230254,974,974,974,974,0
|
|
20230724,190100,296230254,974,974,974,974,0
|
|
20230724,190000,296230254,974,974,974,974,0
|
|
20230724,185900,296230254,974,974,974,974,0
|
|
20230724,185800,296230254,974,974,974,974,0
|
|
20230724,185700,296230254,974,974,974,974,0
|
|
20230724,185600,296230254,974,974,974,974,0
|
|
20230724,185500,296230254,974,974,974,974,0
|
|
20230724,185400,296230254,974,974,974,974,0
|
|
20230724,185300,296230254,974,974,974,974,0
|
|
20230724,185200,296230254,974,974,974,974,0
|
|
20230724,185100,296230254,974,974,974,974,0
|
|
20230724,185000,296230254,974,974,974,974,0
|
|
20230724,184900,296230254,974,974,974,974,0
|
|
20230724,184800,296230254,974,974,974,974,0
|
|
20230724,184700,296230254,974,974,974,974,0
|
|
20230724,184600,296230254,974,974,974,974,0
|
|
20230724,184500,296230254,974,974,974,974,0
|
|
20230724,184400,296230254,974,974,974,974,0
|
|
20230724,184300,296230254,974,974,974,974,0
|
|
20230724,184200,296230254,974,974,974,974,0
|
|
20230724,184100,296230254,974,974,974,974,0
|
|
20230724,184000,296230254,974,974,974,974,0
|
|
20230724,183900,296230254,974,974,974,974,0
|
|
20230724,183800,296230254,974,974,974,974,0
|
|
20230724,183700,296230254,974,974,974,974,0
|
|
20230724,183600,296230254,974,974,974,974,0
|
|
20230724,183500,296230254,974,974,974,974,1939
|
|
20230724,183400,296230254,974,974,974,974,0
|
|
20230724,183300,296230254,974,974,974,974,0
|
|
20230724,183200,296230254,974,974,974,974,0
|
|
20230724,183100,296230254,974,974,974,974,0
|
|
20230724,183000,296230254,974,974,974,974,0
|
|
20230724,182900,296230254,974,974,974,974,0
|
|
20230724,182800,296230254,974,974,974,974,0
|
|
20230724,182700,296230254,974,974,974,974,0
|
|
20230724,182600,296230254,974,974,974,974,0
|
|
20230724,182500,296230254,974,974,974,974,0
|
|
20230724,182400,296230254,974,974,974,974,0
|
|
20230724,182300,296230254,974,974,974,974,0
|
|
20230724,182200,296230254,974,974,974,974,0
|
|
20230724,182100,296230254,974,974,974,974,0
|
|
20230724,182000,296230254,974,974,974,974,0
|
|
20230724,181900,296230254,974,974,974,974,0
|
|
20230724,181800,296230254,974,974,974,974,0
|
|
20230724,181700,296230254,974,974,974,974,0
|
|
20230724,181600,296230254,974,974,974,974,0
|
|
20230724,181500,296230254,974,974,974,974,0
|
|
20230724,181400,296230254,974,974,974,974,0
|
|
20230724,181300,296230254,974,974,974,974,0
|
|
20230724,181200,296230254,974,974,974,974,0
|
|
20230724,181100,296230254,974,974,974,974,0
|
|
20230724,181000,296230254,974,974,974,974,0
|
|
20230724,180900,296230254,974,974,974,974,0
|
|
20230724,180800,296230254,974,974,974,974,0
|
|
20230724,180700,296230254,974,974,974,974,0
|
|
20230724,180600,296230254,974,974,974,974,0
|
|
20230724,180500,296230254,974,974,974,974,1939
|
|
20230724,180400,296230254,974,974,974,974,0
|
|
20230724,180300,296230254,974,974,974,974,0
|
|
20230724,180200,296230254,974,974,974,974,0
|
|
20230724,180100,296230254,974,974,974,974,0
|
|
20230724,180000,296230254,974,974,974,974,0
|
|
20230724,175900,296230254,974,974,974,974,0
|
|
20230724,175800,296230254,974,974,974,974,0
|
|
20230724,175700,296230254,974,974,974,974,0
|
|
20230724,175600,296230254,974,974,974,974,0
|
|
20230724,175500,296230254,974,974,974,974,0
|
|
20230724,175400,296230254,974,974,974,974,0
|
|
20230724,175300,296230254,974,974,974,974,0
|
|
20230724,175200,296230254,974,974,974,974,0
|
|
20230724,175100,296230254,974,974,974,974,0
|
|
20230724,175000,296230254,974,974,974,974,0
|
|
20230724,174900,296230254,974,974,974,974,0
|
|
20230724,174800,296230254,974,974,974,974,0
|
|
20230724,174700,296230254,974,974,974,974,0
|
|
20230724,174600,296230254,974,974,974,974,0
|
|
20230724,174500,296230254,974,974,974,974,0
|
|
20230724,174400,296230254,974,974,974,974,0
|
|
20230724,174300,296230254,974,974,974,974,0
|
|
20230724,174200,296230254,974,974,974,974,0
|
|
20230724,174100,296230254,974,974,974,974,0
|
|
20230724,174000,296230254,974,974,974,974,0
|
|
20230724,173900,296230254,974,974,974,974,0
|
|
20230724,173800,296230254,974,974,974,974,0
|
|
20230724,173700,296230254,974,974,974,974,0
|
|
20230724,173600,296230254,974,974,974,974,0
|
|
20230724,173500,296230254,974,974,974,974,1939
|
|
20230724,173400,296230254,974,974,974,974,0
|
|
20230724,173300,296230254,974,974,974,974,0
|
|
20230724,173200,296230254,974,974,974,974,0
|
|
20230724,173100,296230254,974,974,974,974,0
|
|
20230724,173000,296230254,974,974,974,974,0
|
|
20230724,172900,296230254,974,974,974,974,0
|
|
20230724,172800,296230254,974,974,974,974,0
|
|
20230724,172700,296230254,974,974,974,974,0
|
|
20230724,172600,296230254,974,974,974,974,0
|
|
20230724,172500,296230254,974,974,974,974,0
|
|
20230724,172400,296230254,974,974,974,974,0
|
|
20230724,172300,296230254,974,974,974,974,0
|
|
20230724,172200,296230254,974,974,974,974,0
|
|
20230724,172100,296230254,974,974,974,974,0
|
|
20230724,172000,296230254,974,974,974,974,0
|
|
20230724,171900,296230254,974,974,974,974,0
|
|
20230724,171800,296230254,974,974,974,974,0
|
|
20230724,171700,296230254,974,974,974,974,0
|
|
20230724,171600,296230254,974,974,974,974,0
|
|
20230724,171500,296230254,974,974,974,974,0
|
|
20230724,171400,296230254,974,974,974,974,0
|
|
20230724,171300,296230254,974,974,974,974,0
|
|
20230724,171200,296230254,974,974,974,974,0
|
|
20230724,171100,296230254,974,974,974,974,0
|
|
20230724,171000,296230254,974,974,974,974,0
|
|
20230724,170900,296230254,974,974,974,974,0
|
|
20230724,170800,296230254,974,974,974,974,0
|
|
20230724,170700,296230254,974,974,974,974,0
|
|
20230724,170600,296230254,974,974,974,974,0
|
|
20230724,170500,296230254,974,974,974,974,1939
|
|
20230724,170400,296230254,974,974,974,974,0
|
|
20230724,170300,296230254,974,974,974,974,0
|
|
20230724,170200,296230254,974,974,974,974,0
|
|
20230724,170100,296230254,974,974,974,974,0
|
|
20230724,170000,296230254,974,974,974,974,0
|
|
20230724,165900,296230254,974,974,974,974,0
|
|
20230724,165800,296230254,974,974,974,974,0
|
|
20230724,165700,296230254,974,974,974,974,0
|
|
20230724,165600,296230254,974,974,974,974,0
|
|
20230724,165500,296230254,974,974,974,974,0
|
|
20230724,165400,296230254,974,974,974,974,0
|
|
20230724,165300,296230254,974,974,974,974,0
|
|
20230724,165200,296230254,974,974,974,974,0
|
|
20230724,165100,296230254,974,974,974,974,0
|
|
20230724,165000,296230254,974,974,974,974,0
|
|
20230724,164900,296230254,974,974,974,974,0
|
|
20230724,164800,296230254,974,974,974,974,0
|
|
20230724,164700,296230254,974,974,974,974,0
|
|
20230724,164600,296230254,974,974,974,974,0
|
|
20230724,164500,296230254,974,974,974,974,0
|
|
20230724,164400,296230254,974,974,974,974,0
|
|
20230724,164300,296230254,974,974,974,974,0
|
|
20230724,164200,296230254,974,974,974,974,0
|
|
20230724,164100,296230254,974,974,974,974,0
|
|
20230724,164000,296230254,974,974,974,974,0
|
|
20230724,163900,296230254,974,974,974,974,0
|
|
20230724,163800,296230254,974,974,974,974,0
|
|
20230724,163700,296230254,974,974,974,974,0
|
|
20230724,163600,296230254,974,974,974,974,0
|
|
20230724,163500,296230254,974,974,974,974,1939
|
|
20230724,163400,296230254,974,974,974,974,0
|
|
20230724,163300,296230254,974,974,974,974,0
|
|
20230724,163200,296230254,974,974,974,974,0
|
|
20230724,163100,296230254,974,974,974,974,0
|
|
20230724,163000,296230254,974,974,974,974,0
|
|
20230724,162900,296230254,974,974,974,974,0
|
|
20230724,162800,296230254,974,974,974,974,0
|
|
20230724,162700,296230254,974,974,974,974,0
|
|
20230724,162600,296230254,974,974,974,974,0
|
|
20230724,162500,296230254,974,974,974,974,0
|
|
20230724,162400,296230254,974,974,974,974,0
|
|
20230724,162300,296230254,974,974,974,974,0
|
|
20230724,162200,296230254,974,974,974,974,0
|
|
20230724,162100,296230254,974,974,974,974,0
|
|
20230724,162000,296230254,974,974,974,974,0
|
|
20230724,161900,296230254,974,974,974,974,0
|
|
20230724,161800,296230254,974,974,974,974,0
|
|
20230724,161700,296230254,974,974,974,974,0
|
|
20230724,161600,296230254,974,974,974,974,0
|
|
20230724,161500,296230254,974,974,974,974,0
|
|
20230724,161400,296230254,974,974,974,974,0
|
|
20230724,161300,296230254,974,974,974,974,0
|
|
20230724,161200,296230254,974,974,974,974,0
|
|
20230724,161100,296230254,974,974,974,974,0
|
|
20230724,161000,296230254,974,974,974,974,0
|
|
20230724,160900,296230254,974,974,974,974,0
|
|
20230724,160800,296230254,974,974,974,974,0
|
|
20230724,160700,296230254,974,974,974,974,0
|
|
20230724,160600,296230254,974,974,974,974,0
|
|
20230724,160500,296230254,974,974,974,974,1939
|
|
20230724,160400,296230254,974,974,974,974,0
|
|
20230724,160300,296230254,974,974,974,974,0
|
|
20230724,160200,296230254,974,974,974,974,0
|
|
20230724,160100,296230254,974,974,974,974,0
|
|
20230724,160000,296230254,974,974,974,974,0
|
|
20230724,155900,296230254,974,974,974,974,0
|
|
20230724,155800,296230254,974,974,974,974,0
|
|
20230724,155700,296230254,974,974,974,974,0
|
|
20230724,155600,296230254,974,974,974,974,0
|
|
20230724,155500,296230254,974,974,974,974,0
|
|
20230724,155400,296230254,974,974,974,974,0
|
|
20230724,155300,296230254,974,974,974,974,0
|
|
20230724,155200,296230254,974,974,974,974,0
|
|
20230724,155100,296230254,974,974,974,974,0
|
|
20230724,155000,296230254,974,974,974,974,0
|
|
20230724,154900,296230254,974,974,974,974,0
|
|
20230724,154800,296230254,974,974,974,974,0
|
|
20230724,154700,296230254,974,974,974,974,0
|
|
20230724,154600,296230254,974,974,974,974,0
|
|
20230724,154500,296230254,974,974,974,974,0
|
|
20230724,154400,296230254,974,974,974,974,0
|
|
20230724,154300,296230254,974,974,974,974,0
|
|
20230724,154200,296230254,974,974,974,974,0
|
|
20230724,154100,296230254,974,974,974,974,0
|
|
20230724,154000,296230254,974,974,974,974,0
|
|
20230724,153900,296230254,974,974,974,974,0
|
|
20230724,153800,296230254,974,974,974,974,0
|
|
20230724,153700,296230254,974,974,974,974,0
|
|
20230724,153600,296230254,974,974,974,974,0
|
|
20230724,153500,296230254,974,974,974,974,1939
|
|
20230724,153400,296230254,974,974,974,974,0
|
|
20230724,153300,296230254,974,974,974,974,0
|
|
20230724,153200,296230254,974,974,974,974,0
|
|
20230724,153100,296230254,974,974,974,974,0
|
|
20230724,153000,296230254,974,974,974,974,1939
|
|
20230724,152900,294341668,970,970,970,970,0
|
|
20230724,152800,294341668,970,970,970,970,0
|
|
20230724,152700,294341668,970,970,970,970,0
|
|
20230724,152600,294341668,970,970,970,970,0
|
|
20230724,152500,294341668,970,970,970,970,0
|
|
20230724,152400,294341668,970,970,970,970,0
|
|
20230724,152300,294341668,970,970,970,970,0
|
|
20230724,152200,294341668,970,970,970,970,0
|
|
20230724,152100,294341668,970,970,970,970,0
|
|
20230724,152000,294341668,970,970,970,970,0
|
|
20230724,151900,294341668,970,970,970,970,0
|
|
20230724,151800,294341668,970,970,970,970,0
|
|
20230724,151700,294341668,970,970,970,970,1
|
|
20230724,151600,294340698,961,961,961,961,0
|
|
20230724,151500,294340698,961,961,961,961,19
|
|
20230724,151400,294322439,973,973,973,973,0
|
|
20230724,151300,294322439,973,973,973,973,0
|
|
20230724,151200,294322439,973,971,974,971,284
|
|
20230724,151100,294046116,951,974,976,951,1826
|
|
20230724,151000,292277179,974,974,974,974,0
|
|
20230724,150900,292277179,974,974,974,974,0
|
|
20230724,150800,292277179,974,974,974,974,1
|
|
20230724,150700,292276205,950,957,974,950,20004
|
|
20230724,150600,272822751,950,950,950,950,0
|
|
20230724,150500,272822751,950,950,950,950,0
|
|
20230724,150400,272822751,950,950,950,950,0
|
|
20230724,150300,272822751,950,950,950,950,4
|
|
20230724,150200,272818951,950,950,950,950,0
|
|
20230724,150100,272818951,950,950,950,950,0
|
|
20230724,150000,272818951,950,950,950,950,0
|
|
20230724,145900,272818951,950,950,950,950,0
|
|
20230724,145800,272818951,950,950,950,950,0
|
|
20230724,145700,272818951,950,950,950,950,0
|
|
20230724,145600,272818951,950,950,950,950,0
|
|
20230724,145500,272818951,950,950,950,950,0
|
|
20230724,145400,272818951,950,950,950,950,0
|
|
20230724,145300,272818951,950,950,950,950,0
|
|
20230724,145200,272818951,950,950,950,950,0
|
|
20230724,145100,272818951,950,950,950,950,0
|
|
20230724,145000,272818951,950,950,950,950,0
|
|
20230724,144900,272818951,950,950,950,950,0
|
|
20230724,144800,272818951,950,950,950,950,0
|
|
20230724,144700,272818951,950,950,950,950,1
|
|
20230724,144600,272818001,950,950,950,950,0
|
|
20230724,144500,272818001,950,950,950,950,0
|
|
20230724,144400,272818001,950,950,950,950,0
|
|
20230724,144300,272818001,950,950,950,950,0
|
|
20230724,144200,272818001,950,950,950,950,414
|
|
20230724,144100,272424701,950,950,950,950,0
|
|
20230724,144000,272424701,950,950,950,950,0
|
|
20230724,143900,272424701,950,950,950,950,0
|
|
20230724,143800,272424701,950,950,950,950,0
|
|
20230724,143700,272424701,950,950,950,950,0
|
|
20230724,143600,272424701,950,950,950,950,0
|
|
20230724,143500,272424701,950,950,950,950,10
|
|
20230724,143400,272415201,950,950,950,950,0
|
|
20230724,143300,272415201,950,950,950,950,5
|
|
20230724,143200,272410451,948,948,948,948,5
|
|
20230724,143100,272405711,944,952,952,944,460
|
|
20230724,143000,271969918,952,952,952,952,0
|
|
20230724,142900,271969918,952,952,952,952,0
|
|
20230724,142800,271969918,952,952,952,952,0
|
|
20230724,142700,271969918,952,952,952,952,0
|
|
20230724,142600,271969918,952,952,952,952,0
|
|
20230724,142500,271969918,952,952,952,952,0
|
|
20230724,142400,271969918,952,952,952,952,0
|
|
20230724,142300,271969918,952,952,952,952,0
|
|
20230724,142200,271969918,952,952,952,952,0
|
|
20230724,142100,271969918,952,951,952,950,6055
|
|
20230724,142000,266205747,952,952,952,952,0
|
|
20230724,141900,266205747,952,952,952,952,0
|
|
20230724,141800,266205747,952,952,952,952,0
|
|
20230724,141700,266205747,952,952,952,952,0
|
|
20230724,141600,266205747,952,952,952,952,0
|
|
20230724,141500,266205747,952,952,952,952,0
|
|
20230724,141400,266205747,952,952,952,952,0
|
|
20230724,141300,266205747,952,952,952,952,0
|
|
20230724,141200,266205747,952,952,952,952,0
|
|
20230724,141100,266205747,952,952,952,952,0
|
|
20230724,141000,266205747,952,952,952,952,0
|
|
20230724,140900,266205747,952,952,952,952,0
|
|
20230724,140800,266205747,952,952,952,952,0
|
|
20230724,140700,266205747,952,952,952,952,0
|
|
20230724,140600,266205747,952,952,952,952,0
|
|
20230724,140500,266205747,952,952,952,952,0
|
|
20230724,140400,266205747,952,952,952,952,0
|
|
20230724,140300,266205747,952,952,952,952,0
|
|
20230724,140200,266205747,952,952,952,952,0
|
|
20230724,140100,266205747,952,948,952,946,430
|
|
20230724,140000,265798619,960,960,961,959,947
|
|
20230724,135900,264889329,960,943,960,943,130
|
|
20230724,135800,264766591,943,943,943,943,0
|
|
20230724,135700,264766591,943,943,943,943,64
|
|
20230724,135600,264706239,943,943,943,943,1
|
|
20230724,135500,264705296,935,935,935,935,0
|
|
20230724,135400,264705296,935,935,935,935,1
|
|
20230724,135300,264704361,934,934,934,934,0
|
|
20230724,135200,264704361,934,934,934,934,0
|
|
20230724,135100,264704361,934,934,934,934,0
|
|
20230724,135000,264704361,934,934,934,934,0
|
|
20230724,134900,264704361,934,934,934,934,0
|
|
20230724,134800,264704361,934,934,934,934,0
|
|
20230724,134700,264704361,934,934,934,934,971
|
|
20230724,134600,263797447,933,933,935,933,444
|
|
20230724,134500,263383091,933,940,940,932,381
|
|
20230724,134400,263027307,940,940,940,940,0
|
|
20230724,134300,263027307,940,941,941,940,16
|
|
20230724,134200,263012257,942,942,942,942,13
|
|
20230724,134100,263000011,942,942,942,942,0
|
|
20230724,134000,263000011,942,942,942,942,0
|
|
20230724,133900,263000011,942,942,942,942,0
|
|
20230724,133800,263000011,942,942,942,942,1
|
|
20230724,133700,262999069,942,942,942,942,6
|
|
20230724,133600,262993417,942,942,942,942,0
|
|
20230724,133500,262993417,942,942,942,942,174
|
|
20230724,133400,262829509,942,942,942,942,25
|
|
20230724,133300,262805959,941,941,941,941,43
|
|
20230724,133200,262765496,940,940,940,940,0
|
|
20230724,133100,262765496,940,939,940,939,44
|
|
20230724,133000,262724158,940,939,940,939,620
|
|
20230724,132900,262141473,939,939,939,939,0
|
|
20230724,132800,262141473,939,939,939,939,10
|
|
20230724,132700,262132083,939,939,939,939,0
|
|
20230724,132600,262132083,939,939,939,939,0
|
|
20230724,132500,262132083,939,939,939,939,0
|
|
20230724,132400,262132083,939,939,939,939,0
|
|
20230724,132300,262132083,939,938,939,938,9000
|
|
20230724,132200,253681226,934,934,934,934,0
|
|
20230724,132100,253681226,934,934,934,934,0
|
|
20230724,132000,253681226,934,934,934,934,1
|
|
20230724,131900,253680292,934,931,934,931,3520
|
|
20230724,131800,250402917,931,931,931,931,400
|
|
20230724,131700,250030517,931,931,931,931,0
|
|
20230724,131600,250030517,931,931,931,931,200
|
|
20230724,131500,249844317,931,931,931,931,0
|
|
20230724,131400,249844317,931,931,931,931,0
|
|
20230724,131300,249844317,931,932,932,931,505
|
|
20230724,131200,249374157,932,932,932,932,0
|
|
20230724,131100,249374157,932,932,932,932,0
|
|
20230724,131000,249374157,932,932,932,932,2000
|
|
20230724,130900,247510157,931,931,931,931,0
|
|
20230724,130800,247510157,931,931,931,931,0
|
|
20230724,130700,247510157,931,931,931,931,500
|
|
20230724,130600,247044657,931,931,931,931,0
|
|
20230724,130500,247044657,931,931,931,931,0
|
|
20230724,130400,247044657,931,931,931,931,500
|
|
20230724,130300,246579157,932,932,932,932,0
|
|
20230724,130200,246579157,932,932,932,932,0
|
|
20230724,130100,246579157,932,932,932,932,0
|
|
20230724,130000,246579157,932,932,932,932,0
|
|
20230724,125900,246579157,932,932,932,932,0
|
|
20230724,125800,246579157,932,932,932,932,0
|
|
20230724,125700,246579157,932,932,932,932,0
|
|
20230724,125600,246579157,932,932,932,932,1020
|
|
20230724,125500,245628517,932,932,932,932,0
|
|
20230724,125400,245628517,932,932,932,932,0
|
|
20230724,125300,245628517,932,932,932,932,0
|
|
20230724,125200,245628517,932,927,932,927,1577
|
|
20230724,125100,244163723,927,927,927,927,0
|
|
20230724,125000,244163723,927,927,927,927,0
|
|
20230724,124900,244163723,927,927,927,927,0
|
|
20230724,124800,244163723,927,926,927,926,54
|
|
20230724,124700,244113705,927,927,927,927,0
|
|
20230724,124600,244113705,927,927,927,927,0
|
|
20230724,124500,244113705,927,927,927,927,0
|
|
20230724,124400,244113705,927,927,927,927,2000
|
|
20230724,124300,242259705,927,927,927,927,0
|
|
20230724,124200,242259705,927,927,927,927,0
|
|
20230724,124100,242259705,927,927,927,927,0
|
|
20230724,124000,242259705,927,927,927,927,0
|
|
20230724,123900,242259705,927,927,927,927,0
|
|
20230724,123800,242259705,927,927,927,927,0
|
|
20230724,123700,242259705,927,927,927,927,0
|
|
20230724,123600,242259705,927,927,927,927,0
|
|
20230724,123500,242259705,927,927,927,927,10
|
|
20230724,123400,242250435,928,928,928,928,11
|
|
20230724,123300,242240227,929,929,929,929,0
|
|
20230724,123200,242240227,929,929,929,929,0
|
|
20230724,123100,242240227,929,929,929,929,1
|
|
20230724,123000,242239298,931,931,931,931,0
|
|
20230724,122900,242239298,931,931,931,931,0
|
|
20230724,122800,242239298,931,931,931,931,0
|
|
20230724,122700,242239298,931,931,931,931,0
|
|
20230724,122600,242239298,931,928,931,926,145
|
|
20230724,122500,242104768,931,931,931,931,53
|
|
20230724,122400,242055425,932,932,932,932,0
|
|
20230724,122300,242055425,932,932,932,932,0
|
|
20230724,122200,242055425,932,932,932,932,0
|
|
20230724,122100,242055425,932,932,932,932,0
|
|
20230724,122000,242055425,932,932,932,932,0
|
|
20230724,121900,242055425,932,932,932,932,0
|
|
20230724,121800,242055425,932,932,932,932,0
|
|
20230724,121700,242055425,932,932,932,932,0
|
|
20230724,121600,242055425,932,932,932,932,0
|
|
20230724,121500,242055425,932,932,932,932,0
|
|
20230724,121400,242055425,932,932,932,932,3
|
|
20230724,121300,242052629,927,927,927,927,0
|
|
20230724,121200,242052629,927,927,927,927,19
|
|
20230724,121100,242035016,926,926,926,926,943
|
|
20230724,121000,241161798,926,926,926,926,0
|
|
20230724,120900,241161798,926,926,926,926,0
|
|
20230724,120800,241161798,926,926,926,926,0
|
|
20230724,120700,241161798,926,926,926,926,0
|
|
20230724,120600,241161798,926,926,926,926,0
|
|
20230724,120500,241161798,926,927,927,926,1216
|
|
20230724,120400,240035781,925,925,925,925,0
|
|
20230724,120300,240035781,925,927,927,925,10653
|
|
20230724,120200,230170587,926,926,926,926,0
|
|
20230724,120100,230170587,926,926,926,926,0
|
|
20230724,120000,230170587,926,926,926,926,0
|
|
20230724,115900,230170587,926,926,926,926,0
|
|
20230724,115800,230170587,926,933,933,926,12868
|
|
20230724,115700,218219819,925,925,925,925,0
|
|
20230724,115600,218219819,925,925,925,925,0
|
|
20230724,115500,218219819,925,925,925,925,0
|
|
20230724,115400,218219819,925,932,932,925,40000
|
|
20230724,115300,181171043,933,933,933,933,0
|
|
20230724,115200,181171043,933,933,933,933,0
|
|
20230724,115100,181171043,933,933,933,933,2
|
|
20230724,115000,181169177,933,933,933,933,0
|
|
20230724,114900,181169177,933,933,933,933,545
|
|
20230724,114800,180660692,933,933,933,933,0
|
|
20230724,114700,180660692,933,933,933,933,12
|
|
20230724,114600,180649496,933,933,933,933,345
|
|
20230724,114500,180327611,933,933,933,933,0
|
|
20230724,114400,180327611,933,933,933,933,0
|
|
20230724,114300,180327611,933,933,933,933,0
|
|
20230724,114200,180327611,933,933,933,933,0
|
|
20230724,114100,180327611,933,933,933,933,5
|
|
20230724,114000,180322946,931,931,931,931,0
|
|
20230724,113900,180322946,931,931,931,931,0
|
|
20230724,113800,180322946,931,931,931,931,0
|
|
20230724,113700,180322946,931,931,931,931,0
|
|
20230724,113600,180322946,931,931,931,931,40
|
|
20230724,113500,180285706,929,929,929,929,0
|
|
20230724,113400,180285706,929,929,929,929,0
|
|
20230724,113300,180285706,929,929,929,929,11657
|
|
20230724,113200,169456353,930,931,931,930,417
|
|
20230724,113100,169068469,929,930,930,929,2448
|
|
20230724,113000,166793766,929,929,929,929,0
|
|
20230724,112900,166793766,929,929,929,929,0
|
|
20230724,112800,166793766,929,929,929,929,0
|
|
20230724,112700,166793766,929,929,929,929,0
|
|
20230724,112600,166793766,929,929,929,929,0
|
|
20230724,112500,166793766,929,929,929,929,1
|
|
20230724,112400,166792837,929,929,929,929,0
|
|
20230724,112300,166792837,929,929,929,929,0
|
|
20230724,112200,166792837,929,929,929,929,0
|
|
20230724,112100,166792837,929,929,929,929,20
|
|
20230724,112000,166774257,930,931,931,930,3161
|
|
20230724,111900,163834375,941,941,941,941,0
|
|
20230724,111800,163834375,941,941,941,941,0
|
|
20230724,111700,163834375,941,941,941,941,0
|
|
20230724,111600,163834375,941,941,941,941,0
|
|
20230724,111500,163834375,941,941,941,941,0
|
|
20230724,111400,163834375,941,941,941,941,0
|
|
20230724,111300,163834375,941,941,941,941,0
|
|
20230724,111200,163834375,941,941,941,941,0
|
|
20230724,111100,163834375,941,935,941,935,215
|
|
20230724,111000,163632610,931,931,931,931,0
|
|
20230724,110900,163632610,931,931,931,931,8
|
|
20230724,110800,163625162,930,934,934,930,1000
|
|
20230724,110700,162691968,944,944,944,944,0
|
|
20230724,110600,162691968,944,944,944,944,0
|
|
20230724,110500,162691968,944,944,944,944,0
|
|
20230724,110400,162691968,944,944,944,944,2
|
|
20230724,110300,162690080,943,943,943,943,1
|
|
20230724,110200,162689137,943,943,943,943,1
|
|
20230724,110100,162688194,930,932,932,930,53
|
|
20230724,110000,162638884,930,930,930,930,0
|
|
20230724,105900,162638884,930,930,930,930,0
|
|
20230724,105800,162638884,930,930,930,930,0
|
|
20230724,105700,162638884,930,930,930,930,0
|
|
20230724,105600,162638884,930,930,930,930,0
|
|
20230724,105500,162638884,930,930,930,930,0
|
|
20230724,105400,162638884,930,933,933,930,6206
|
|
20230724,105300,156860508,933,934,934,933,1155
|
|
20230724,105200,155781778,934,934,935,934,31
|
|
20230724,105100,155752795,935,935,935,935,26
|
|
20230724,105000,155728485,935,935,935,935,7
|
|
20230724,104900,155721940,935,935,935,935,77
|
|
20230724,104800,155649945,940,940,940,940,115
|
|
20230724,104700,155541845,940,940,940,940,2000
|
|
20230724,104600,153661845,940,940,940,940,703
|
|
20230724,104500,153001025,946,946,946,946,0
|
|
20230724,104400,153001025,946,946,946,946,0
|
|
20230724,104300,153001025,946,946,946,946,0
|
|
20230724,104200,153001025,946,946,946,946,0
|
|
20230724,104100,153001025,946,946,946,946,0
|
|
20230724,104000,153001025,946,946,946,946,0
|
|
20230724,103900,153001025,946,946,946,946,0
|
|
20230724,103800,153001025,946,946,946,946,1
|
|
20230724,103700,153000079,948,948,948,948,0
|
|
20230724,103600,153000079,948,948,948,948,0
|
|
20230724,103500,153000079,948,948,948,948,0
|
|
20230724,103400,153000079,948,948,948,948,0
|
|
20230724,103300,153000079,948,948,948,948,0
|
|
20230724,103200,153000079,948,948,948,948,0
|
|
20230724,103100,153000079,948,948,948,948,2
|
|
20230724,103000,152998183,948,947,948,947,6
|
|
20230724,102900,152992500,935,935,935,935,0
|
|
20230724,102800,152992500,935,935,935,935,0
|
|
20230724,102700,152992500,935,935,935,935,100
|
|
20230724,102600,152899000,935,935,935,935,0
|
|
20230724,102500,152899000,935,935,935,935,50
|
|
20230724,102400,152852250,934,934,934,934,0
|
|
20230724,102300,152852250,934,934,934,934,0
|
|
20230724,102200,152852250,934,934,934,934,0
|
|
20230724,102100,152852250,934,935,935,934,466
|
|
20230724,102000,152416716,934,934,934,934,0
|
|
20230724,101900,152416716,934,934,934,934,0
|
|
20230724,101800,152416716,934,934,934,934,792
|
|
20230724,101700,151676988,934,934,934,934,0
|
|
20230724,101600,151676988,934,934,934,934,0
|
|
20230724,101500,151676988,934,934,934,934,0
|
|
20230724,101400,151676988,934,934,934,934,0
|
|
20230724,101300,151676988,934,934,934,934,0
|
|
20230724,101200,151676988,934,934,934,934,3
|
|
20230724,101100,151674186,933,934,934,933,497
|
|
20230724,101000,151210115,931,946,946,931,1021
|
|
20230724,100900,150254811,943,943,943,943,0
|
|
20230724,100800,150254811,943,944,944,943,576
|
|
20230724,100700,149711073,943,943,943,943,11
|
|
20230724,100600,149700700,943,941,943,941,26
|
|
20230724,100500,149676186,941,941,941,941,0
|
|
20230724,100400,149676186,941,941,941,941,181
|
|
20230724,100300,149505865,941,943,943,941,500
|
|
20230724,100200,149034857,944,944,944,944,0
|
|
20230724,100100,149034857,944,944,944,944,0
|
|
20230724,100000,149034857,944,944,944,944,0
|
|
20230724,095900,149034857,944,944,944,944,0
|
|
20230724,095800,149034857,944,944,944,944,1010
|
|
20230724,095700,148081417,944,944,944,944,251
|
|
20230724,095600,147844473,953,944,953,944,6888
|
|
20230724,095500,141335371,945,945,945,945,5200
|
|
20230724,095400,136421371,946,946,946,946,0
|
|
20230724,095300,136421371,946,939,946,939,220
|
|
20230724,095200,136214651,939,938,939,938,1250
|
|
20230724,095100,135042121,937,935,937,935,8346
|
|
20230724,095000,127222177,935,935,935,935,0
|
|
20230724,094900,127222177,935,935,935,935,0
|
|
20230724,094800,127222177,935,935,935,935,0
|
|
20230724,094700,127222177,935,935,935,935,0
|
|
20230724,094600,127222177,935,935,935,935,0
|
|
20230724,094500,127222177,935,935,935,935,2
|
|
20230724,094400,127220307,935,927,935,926,1031
|
|
20230724,094300,126265482,926,925,926,922,9681
|
|
20230724,094200,117332393,939,939,939,939,0
|
|
20230724,094100,117332393,939,939,939,939,0
|
|
20230724,094000,117332393,939,938,939,915,48902
|
|
20230724,093900,71821646,938,943,943,938,7615
|
|
20230724,093800,64661023,946,943,946,943,2
|
|
20230724,093700,64659134,945,945,945,945,175
|
|
20230724,093600,64493759,947,947,947,947,0
|
|
20230724,093500,64493759,947,947,947,947,0
|
|
20230724,093400,64493759,947,947,947,947,0
|
|
20230724,093300,64493759,947,950,950,940,5002
|
|
20230724,093200,59789681,946,948,948,946,835
|
|
20230724,093100,58999476,951,951,951,951,0
|
|
20230724,093000,58999476,951,951,951,951,0
|
|
20230724,092900,58999476,951,951,951,951,0
|
|
20230724,092800,58999476,951,951,951,951,0
|
|
20230724,092700,58999476,951,951,951,951,0
|
|
20230724,092600,58999476,951,951,951,951,11
|
|
20230724,092500,58989015,954,954,954,954,0
|
|
20230724,092400,58989015,954,954,954,954,2
|
|
20230724,092300,58987107,954,954,954,954,1
|
|
20230724,092200,58986153,946,946,946,946,1
|
|
20230724,092100,58985207,946,948,948,946,1096
|
|
20230724,092000,57946791,948,939,948,938,631
|
|
20230724,091900,57351325,938,941,942,938,24505
|
|
20230724,091800,34314074,941,941,943,941,1410
|
|
20230724,091700,32986754,941,944,944,941,442
|
|
20230724,091600,32570744,944,945,945,944,5636
|
|
20230724,091500,27244791,946,946,946,946,50
|
|
20230724,091400,27197491,948,950,950,948,3348
|
|
20230724,091300,24016973,950,950,950,950,0
|
|
20230724,091200,24016973,950,952,952,950,7550
|
|
20230724,091100,16837093,952,952,952,952,1
|
|
20230724,091000,16836141,955,956,956,955,3107
|
|
20230724,090900,13868656,955,955,955,955,193
|
|
20230724,090800,13684341,960,960,960,960,147
|
|
20230724,090700,13543221,960,960,960,960,10
|
|
20230724,090600,13533621,960,960,960,960,545
|
|
20230724,090500,13010421,960,960,960,960,2998
|
|
20230724,090400,10132341,969,969,969,969,0
|
|
20230724,090300,10132341,969,969,969,969,300
|
|
20230724,090200,9841641,969,965,969,965,6785
|
|
20230724,090100,3292032,966,966,966,966,1206
|
|
20230724,090000,2127036,966,973,973,965,2196
|