702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203900,83929124,956,956,956,956,1688
|
|
20230728,203800,83929124,956,956,956,956,0
|
|
20230728,203700,83929124,956,956,956,956,0
|
|
20230728,203600,83929124,956,956,956,956,0
|
|
20230728,203500,83929124,956,956,956,956,0
|
|
20230728,203400,83929124,956,956,956,956,0
|
|
20230728,203300,83929124,956,956,956,956,0
|
|
20230728,203200,83929124,956,956,956,956,0
|
|
20230728,203100,83929124,956,956,956,956,0
|
|
20230728,203000,83929124,956,956,956,956,0
|
|
20230728,202900,83929124,956,956,956,956,0
|
|
20230728,202800,83929124,956,956,956,956,0
|
|
20230728,202700,83929124,956,956,956,956,0
|
|
20230728,202600,83929124,956,956,956,956,0
|
|
20230728,202500,83929124,956,956,956,956,0
|
|
20230728,202400,83929124,956,956,956,956,0
|
|
20230728,202300,83929124,956,956,956,956,0
|
|
20230728,202200,83929124,956,956,956,956,0
|
|
20230728,202100,83929124,956,956,956,956,0
|
|
20230728,202000,83929124,956,956,956,956,0
|
|
20230728,201900,83929124,956,956,956,956,0
|
|
20230728,201800,83929124,956,956,956,956,0
|
|
20230728,201700,83929124,956,956,956,956,0
|
|
20230728,201600,83929124,956,956,956,956,0
|
|
20230728,201500,83929124,956,956,956,956,0
|
|
20230728,201400,83929124,956,956,956,956,0
|
|
20230728,201300,83929124,956,956,956,956,0
|
|
20230728,201200,83929124,956,956,956,956,0
|
|
20230728,201100,83929124,956,956,956,956,0
|
|
20230728,201000,83929124,956,956,956,956,0
|
|
20230728,200900,83929124,956,956,956,956,1688
|
|
20230728,200800,83929124,956,956,956,956,0
|
|
20230728,200700,83929124,956,956,956,956,0
|
|
20230728,200600,83929124,956,956,956,956,0
|
|
20230728,200500,83929124,956,956,956,956,0
|
|
20230728,200400,83929124,956,956,956,956,0
|
|
20230728,200300,83929124,956,956,956,956,0
|
|
20230728,200200,83929124,956,956,956,956,0
|
|
20230728,200100,83929124,956,956,956,956,0
|
|
20230728,200000,83929124,956,956,956,956,0
|
|
20230728,195900,83929124,956,956,956,956,0
|
|
20230728,195800,83929124,956,956,956,956,0
|
|
20230728,195700,83929124,956,956,956,956,0
|
|
20230728,195600,83929124,956,956,956,956,0
|
|
20230728,195500,83929124,956,956,956,956,0
|
|
20230728,195400,83929124,956,956,956,956,0
|
|
20230728,195300,83929124,956,956,956,956,0
|
|
20230728,195200,83929124,956,956,956,956,0
|
|
20230728,195100,83929124,956,956,956,956,0
|
|
20230728,195000,83929124,956,956,956,956,0
|
|
20230728,194900,83929124,956,956,956,956,0
|
|
20230728,194800,83929124,956,956,956,956,0
|
|
20230728,194700,83929124,956,956,956,956,0
|
|
20230728,194600,83929124,956,956,956,956,0
|
|
20230728,194500,83929124,956,956,956,956,0
|
|
20230728,194400,83929124,956,956,956,956,0
|
|
20230728,194300,83929124,956,956,956,956,0
|
|
20230728,194200,83929124,956,956,956,956,0
|
|
20230728,194100,83929124,956,956,956,956,0
|
|
20230728,194000,83929124,956,956,956,956,0
|
|
20230728,193900,83929124,956,956,956,956,1688
|
|
20230728,193800,83929124,956,956,956,956,0
|
|
20230728,193700,83929124,956,956,956,956,0
|
|
20230728,193600,83929124,956,956,956,956,0
|
|
20230728,193500,83929124,956,956,956,956,0
|
|
20230728,193400,83929124,956,956,956,956,0
|
|
20230728,193300,83929124,956,956,956,956,0
|
|
20230728,193200,83929124,956,956,956,956,0
|
|
20230728,193100,83929124,956,956,956,956,0
|
|
20230728,193000,83929124,956,956,956,956,0
|
|
20230728,192900,83929124,956,956,956,956,0
|
|
20230728,192800,83929124,956,956,956,956,0
|
|
20230728,192700,83929124,956,956,956,956,0
|
|
20230728,192600,83929124,956,956,956,956,0
|
|
20230728,192500,83929124,956,956,956,956,0
|
|
20230728,192400,83929124,956,956,956,956,0
|
|
20230728,192300,83929124,956,956,956,956,0
|
|
20230728,192200,83929124,956,956,956,956,0
|
|
20230728,192100,83929124,956,956,956,956,0
|
|
20230728,192000,83929124,956,956,956,956,0
|
|
20230728,191900,83929124,956,956,956,956,0
|
|
20230728,191800,83929124,956,956,956,956,0
|
|
20230728,191700,83929124,956,956,956,956,0
|
|
20230728,191600,83929124,956,956,956,956,0
|
|
20230728,191500,83929124,956,956,956,956,0
|
|
20230728,191400,83929124,956,956,956,956,0
|
|
20230728,191300,83929124,956,956,956,956,0
|
|
20230728,191200,83929124,956,956,956,956,0
|
|
20230728,191100,83929124,956,956,956,956,0
|
|
20230728,191000,83929124,956,956,956,956,0
|
|
20230728,190900,83929124,956,956,956,956,1688
|
|
20230728,190800,83929124,956,956,956,956,0
|
|
20230728,190700,83929124,956,956,956,956,0
|
|
20230728,190600,83929124,956,956,956,956,0
|
|
20230728,190500,83929124,956,956,956,956,0
|
|
20230728,190400,83929124,956,956,956,956,0
|
|
20230728,190300,83929124,956,956,956,956,0
|
|
20230728,190200,83929124,956,956,956,956,0
|
|
20230728,190100,83929124,956,956,956,956,0
|
|
20230728,190000,83929124,956,956,956,956,0
|
|
20230728,185900,83929124,956,956,956,956,0
|
|
20230728,185800,83929124,956,956,956,956,0
|
|
20230728,185700,83929124,956,956,956,956,0
|
|
20230728,185600,83929124,956,956,956,956,0
|
|
20230728,185500,83929124,956,956,956,956,0
|
|
20230728,185400,83929124,956,956,956,956,0
|
|
20230728,185300,83929124,956,956,956,956,0
|
|
20230728,185200,83929124,956,956,956,956,0
|
|
20230728,185100,83929124,956,956,956,956,0
|
|
20230728,185000,83929124,956,956,956,956,0
|
|
20230728,184900,83929124,956,956,956,956,0
|
|
20230728,184800,83929124,956,956,956,956,0
|
|
20230728,184700,83929124,956,956,956,956,0
|
|
20230728,184600,83929124,956,956,956,956,0
|
|
20230728,184500,83929124,956,956,956,956,0
|
|
20230728,184400,83929124,956,956,956,956,0
|
|
20230728,184300,83929124,956,956,956,956,0
|
|
20230728,184200,83929124,956,956,956,956,0
|
|
20230728,184100,83929124,956,956,956,956,0
|
|
20230728,184000,83929124,956,956,956,956,0
|
|
20230728,183900,83929124,956,956,956,956,1688
|
|
20230728,183800,83929124,956,956,956,956,0
|
|
20230728,183700,83929124,956,956,956,956,0
|
|
20230728,183600,83929124,956,956,956,956,0
|
|
20230728,183500,83929124,956,956,956,956,0
|
|
20230728,183400,83929124,956,956,956,956,0
|
|
20230728,183300,83929124,956,956,956,956,0
|
|
20230728,183200,83929124,956,956,956,956,0
|
|
20230728,183100,83929124,956,956,956,956,0
|
|
20230728,183000,83929124,956,956,956,956,0
|
|
20230728,182900,83929124,956,956,956,956,0
|
|
20230728,182800,83929124,956,956,956,956,0
|
|
20230728,182700,83929124,956,956,956,956,0
|
|
20230728,182600,83929124,956,956,956,956,0
|
|
20230728,182500,83929124,956,956,956,956,0
|
|
20230728,182400,83929124,956,956,956,956,0
|
|
20230728,182300,83929124,956,956,956,956,0
|
|
20230728,182200,83929124,956,956,956,956,0
|
|
20230728,182100,83929124,956,956,956,956,0
|
|
20230728,182000,83929124,956,956,956,956,0
|
|
20230728,181900,83929124,956,956,956,956,0
|
|
20230728,181800,83929124,956,956,956,956,0
|
|
20230728,181700,83929124,956,956,956,956,0
|
|
20230728,181600,83929124,956,956,956,956,0
|
|
20230728,181500,83929124,956,956,956,956,0
|
|
20230728,181400,83929124,956,956,956,956,0
|
|
20230728,181300,83929124,956,956,956,956,0
|
|
20230728,181200,83929124,956,956,956,956,0
|
|
20230728,181100,83929124,956,956,956,956,0
|
|
20230728,181000,83929124,956,956,956,956,0
|
|
20230728,180900,83929124,956,956,956,956,1688
|
|
20230728,180800,83929124,956,956,956,956,0
|
|
20230728,180700,83929124,956,956,956,956,0
|
|
20230728,180600,83929124,956,956,956,956,0
|
|
20230728,180500,83929124,956,956,956,956,0
|
|
20230728,180400,83929124,956,956,956,956,0
|
|
20230728,180300,83929124,956,956,956,956,0
|
|
20230728,180200,83929124,956,956,956,956,0
|
|
20230728,180100,83929124,956,956,956,956,0
|
|
20230728,180000,83929124,956,956,956,956,0
|
|
20230728,175900,83929124,956,956,956,956,0
|
|
20230728,175800,83929124,956,956,956,956,0
|
|
20230728,175700,83929124,956,956,956,956,0
|
|
20230728,175600,83929124,956,956,956,956,0
|
|
20230728,175500,83929124,956,956,956,956,0
|
|
20230728,175400,83929124,956,956,956,956,0
|
|
20230728,175300,83929124,956,956,956,956,0
|
|
20230728,175200,83929124,956,956,956,956,0
|
|
20230728,175100,83929124,956,956,956,956,0
|
|
20230728,175000,83929124,956,956,956,956,0
|
|
20230728,174900,83929124,956,956,956,956,0
|
|
20230728,174800,83929124,956,956,956,956,0
|
|
20230728,174700,83929124,956,956,956,956,0
|
|
20230728,174600,83929124,956,956,956,956,0
|
|
20230728,174500,83929124,956,956,956,956,0
|
|
20230728,174400,83929124,956,956,956,956,0
|
|
20230728,174300,83929124,956,956,956,956,0
|
|
20230728,174200,83929124,956,956,956,956,0
|
|
20230728,174100,83929124,956,956,956,956,0
|
|
20230728,174000,83929124,956,956,956,956,0
|
|
20230728,173900,83929124,956,956,956,956,1688
|
|
20230728,173800,83929124,956,956,956,956,0
|
|
20230728,173700,83929124,956,956,956,956,0
|
|
20230728,173600,83929124,956,956,956,956,0
|
|
20230728,173500,83929124,956,956,956,956,0
|
|
20230728,173400,83929124,956,956,956,956,0
|
|
20230728,173300,83929124,956,956,956,956,0
|
|
20230728,173200,83929124,956,956,956,956,0
|
|
20230728,173100,83929124,956,956,956,956,0
|
|
20230728,173000,83929124,956,956,956,956,0
|
|
20230728,172900,83929124,956,956,956,956,0
|
|
20230728,172800,83929124,956,956,956,956,0
|
|
20230728,172700,83929124,956,956,956,956,0
|
|
20230728,172600,83929124,956,956,956,956,0
|
|
20230728,172500,83929124,956,956,956,956,0
|
|
20230728,172400,83929124,956,956,956,956,0
|
|
20230728,172300,83929124,956,956,956,956,0
|
|
20230728,172200,83929124,956,956,956,956,0
|
|
20230728,172100,83929124,956,956,956,956,0
|
|
20230728,172000,83929124,956,956,956,956,0
|
|
20230728,171900,83929124,956,956,956,956,0
|
|
20230728,171800,83929124,956,956,956,956,0
|
|
20230728,171700,83929124,956,956,956,956,0
|
|
20230728,171600,83929124,956,956,956,956,0
|
|
20230728,171500,83929124,956,956,956,956,0
|
|
20230728,171400,83929124,956,956,956,956,0
|
|
20230728,171300,83929124,956,956,956,956,0
|
|
20230728,171200,83929124,956,956,956,956,0
|
|
20230728,171100,83929124,956,956,956,956,0
|
|
20230728,171000,83929124,956,956,956,956,0
|
|
20230728,170900,83929124,956,956,956,956,1688
|
|
20230728,170800,83929124,956,956,956,956,0
|
|
20230728,170700,83929124,956,956,956,956,0
|
|
20230728,170600,83929124,956,956,956,956,0
|
|
20230728,170500,83929124,956,956,956,956,0
|
|
20230728,170400,83929124,956,956,956,956,0
|
|
20230728,170300,83929124,956,956,956,956,0
|
|
20230728,170200,83929124,956,956,956,956,0
|
|
20230728,170100,83929124,956,956,956,956,0
|
|
20230728,170000,83929124,956,956,956,956,0
|
|
20230728,165900,83929124,956,956,956,956,0
|
|
20230728,165800,83929124,956,956,956,956,0
|
|
20230728,165700,83929124,956,956,956,956,0
|
|
20230728,165600,83929124,956,956,956,956,0
|
|
20230728,165500,83929124,956,956,956,956,0
|
|
20230728,165400,83929124,956,956,956,956,0
|
|
20230728,165300,83929124,956,956,956,956,0
|
|
20230728,165200,83929124,956,956,956,956,0
|
|
20230728,165100,83929124,956,956,956,956,0
|
|
20230728,165000,83929124,956,956,956,956,0
|
|
20230728,164900,83929124,956,956,956,956,0
|
|
20230728,164800,83929124,956,956,956,956,0
|
|
20230728,164700,83929124,956,956,956,956,0
|
|
20230728,164600,83929124,956,956,956,956,0
|
|
20230728,164500,83929124,956,956,956,956,0
|
|
20230728,164400,83929124,956,956,956,956,0
|
|
20230728,164300,83929124,956,956,956,956,0
|
|
20230728,164200,83929124,956,956,956,956,0
|
|
20230728,164100,83929124,956,956,956,956,0
|
|
20230728,164000,83929124,956,956,956,956,0
|
|
20230728,163900,83929124,956,956,956,956,1688
|
|
20230728,163800,83929124,956,956,956,956,0
|
|
20230728,163700,83929124,956,956,956,956,0
|
|
20230728,163600,83929124,956,956,956,956,0
|
|
20230728,163500,83929124,956,956,956,956,0
|
|
20230728,163400,83929124,956,956,956,956,0
|
|
20230728,163300,83929124,956,956,956,956,0
|
|
20230728,163200,83929124,956,956,956,956,0
|
|
20230728,163100,83929124,956,956,956,956,0
|
|
20230728,163000,83929124,956,956,956,956,0
|
|
20230728,162900,83929124,956,956,956,956,0
|
|
20230728,162800,83929124,956,956,956,956,0
|
|
20230728,162700,83929124,956,956,956,956,0
|
|
20230728,162600,83929124,956,956,956,956,0
|
|
20230728,162500,83929124,956,956,956,956,0
|
|
20230728,162400,83929124,956,956,956,956,0
|
|
20230728,162300,83929124,956,956,956,956,0
|
|
20230728,162200,83929124,956,956,956,956,0
|
|
20230728,162100,83929124,956,956,956,956,0
|
|
20230728,162000,83929124,956,956,956,956,0
|
|
20230728,161900,83929124,956,956,956,956,0
|
|
20230728,161800,83929124,956,956,956,956,0
|
|
20230728,161700,83929124,956,956,956,956,0
|
|
20230728,161600,83929124,956,956,956,956,0
|
|
20230728,161500,83929124,956,956,956,956,0
|
|
20230728,161400,83929124,956,956,956,956,0
|
|
20230728,161300,83929124,956,956,956,956,0
|
|
20230728,161200,83929124,956,956,956,956,0
|
|
20230728,161100,83929124,956,956,956,956,0
|
|
20230728,161000,83929124,956,956,956,956,0
|
|
20230728,160900,83929124,956,956,956,956,1688
|
|
20230728,160800,83929124,956,956,956,956,0
|
|
20230728,160700,83929124,956,956,956,956,0
|
|
20230728,160600,83929124,956,956,956,956,0
|
|
20230728,160500,83929124,956,956,956,956,0
|
|
20230728,160400,83929124,956,956,956,956,0
|
|
20230728,160300,83929124,956,956,956,956,0
|
|
20230728,160200,83929124,956,956,956,956,0
|
|
20230728,160100,83929124,956,956,956,956,0
|
|
20230728,160000,83929124,956,956,956,956,0
|
|
20230728,155900,83929124,956,956,956,956,0
|
|
20230728,155800,83929124,956,956,956,956,0
|
|
20230728,155700,83929124,956,956,956,956,0
|
|
20230728,155600,83929124,956,956,956,956,0
|
|
20230728,155500,83929124,956,956,956,956,0
|
|
20230728,155400,83929124,956,956,956,956,0
|
|
20230728,155300,83929124,956,956,956,956,0
|
|
20230728,155200,83929124,956,956,956,956,0
|
|
20230728,155100,83929124,956,956,956,956,0
|
|
20230728,155000,83929124,956,956,956,956,0
|
|
20230728,154900,83929124,956,956,956,956,0
|
|
20230728,154800,83929124,956,956,956,956,0
|
|
20230728,154700,83929124,956,956,956,956,0
|
|
20230728,154600,83929124,956,956,956,956,0
|
|
20230728,154500,83929124,956,956,956,956,0
|
|
20230728,154400,83929124,956,956,956,956,0
|
|
20230728,154300,83929124,956,956,956,956,0
|
|
20230728,154200,83929124,956,956,956,956,0
|
|
20230728,154100,83929124,956,956,956,956,0
|
|
20230728,154000,83929124,956,956,956,956,0
|
|
20230728,153900,83929124,956,956,956,956,1688
|
|
20230728,153800,83929124,956,956,956,956,0
|
|
20230728,153700,83929124,956,956,956,956,0
|
|
20230728,153600,83929124,956,956,956,956,0
|
|
20230728,153500,83929124,956,956,956,956,0
|
|
20230728,153400,83929124,956,956,956,956,0
|
|
20230728,153300,83929124,956,956,956,956,0
|
|
20230728,153200,83929124,956,956,956,956,0
|
|
20230728,153100,83929124,956,956,956,956,0
|
|
20230728,153000,83929124,956,956,956,956,1688
|
|
20230728,152900,82315396,965,965,965,965,0
|
|
20230728,152800,82315396,965,965,965,965,0
|
|
20230728,152700,82315396,965,965,965,965,0
|
|
20230728,152600,82315396,965,965,965,965,0
|
|
20230728,152500,82315396,965,965,965,965,0
|
|
20230728,152400,82315396,965,965,965,965,0
|
|
20230728,152300,82315396,965,965,965,965,0
|
|
20230728,152200,82315396,965,965,965,965,0
|
|
20230728,152100,82315396,965,965,965,965,0
|
|
20230728,152000,82315396,965,965,965,965,0
|
|
20230728,151900,82315396,965,965,965,965,80
|
|
20230728,151800,82238196,965,965,965,965,53
|
|
20230728,151700,82187051,968,968,968,968,0
|
|
20230728,151600,82187051,968,968,968,968,0
|
|
20230728,151500,82187051,968,968,968,968,0
|
|
20230728,151400,82187051,968,968,968,968,8
|
|
20230728,151300,82179307,962,962,962,962,0
|
|
20230728,151200,82179307,962,962,962,962,0
|
|
20230728,151100,82179307,962,962,962,962,0
|
|
20230728,151000,82179307,962,958,962,958,756
|
|
20230728,150900,81455055,958,958,958,958,0
|
|
20230728,150800,81455055,958,958,958,958,3
|
|
20230728,150700,81452181,957,957,957,957,0
|
|
20230728,150600,81452181,957,957,957,957,0
|
|
20230728,150500,81452181,957,957,957,957,0
|
|
20230728,150400,81452181,957,957,957,957,0
|
|
20230728,150300,81452181,957,957,957,957,0
|
|
20230728,150200,81452181,957,957,957,957,0
|
|
20230728,150100,81452181,957,957,957,957,0
|
|
20230728,150000,81452181,957,957,957,957,56
|
|
20230728,145900,81398589,956,956,956,956,0
|
|
20230728,145800,81398589,956,956,956,956,0
|
|
20230728,145700,81398589,956,956,956,956,0
|
|
20230728,145600,81398589,956,956,956,956,0
|
|
20230728,145500,81398589,956,956,956,956,0
|
|
20230728,145400,81398589,956,956,956,956,0
|
|
20230728,145300,81398589,956,956,956,956,0
|
|
20230728,145200,81398589,956,956,956,956,0
|
|
20230728,145100,81398589,956,956,956,956,0
|
|
20230728,145000,81398589,956,956,956,956,0
|
|
20230728,144900,81398589,956,956,956,956,0
|
|
20230728,144800,81398589,956,956,956,956,0
|
|
20230728,144700,81398589,956,956,956,956,0
|
|
20230728,144600,81398589,956,956,956,956,0
|
|
20230728,144500,81398589,956,956,956,956,0
|
|
20230728,144400,81398589,956,956,956,956,0
|
|
20230728,144300,81398589,956,956,956,956,0
|
|
20230728,144200,81398589,956,956,956,956,0
|
|
20230728,144100,81398589,956,956,956,956,0
|
|
20230728,144000,81398589,956,956,956,956,0
|
|
20230728,143900,81398589,956,956,956,956,0
|
|
20230728,143800,81398589,956,956,956,956,0
|
|
20230728,143700,81398589,956,956,956,956,0
|
|
20230728,143600,81398589,956,956,956,956,0
|
|
20230728,143500,81398589,956,957,957,956,100
|
|
20230728,143400,81302988,956,956,956,956,500
|
|
20230728,143300,80824988,956,956,956,956,0
|
|
20230728,143200,80824988,956,956,956,956,4
|
|
20230728,143100,80821164,955,955,955,955,0
|
|
20230728,143000,80821164,955,955,955,955,0
|
|
20230728,142900,80821164,955,955,955,955,0
|
|
20230728,142800,80821164,955,955,955,955,0
|
|
20230728,142700,80821164,955,955,955,955,0
|
|
20230728,142600,80821164,955,955,955,955,0
|
|
20230728,142500,80821164,955,955,955,955,1
|
|
20230728,142400,80820209,955,955,955,955,0
|
|
20230728,142300,80820209,955,958,958,955,5914
|
|
20230728,142200,75170904,958,958,958,958,0
|
|
20230728,142100,75170904,958,958,958,958,0
|
|
20230728,142000,75170904,958,958,958,958,0
|
|
20230728,141900,75170904,958,958,958,958,0
|
|
20230728,141800,75170904,958,958,958,958,0
|
|
20230728,141700,75170904,958,958,958,958,0
|
|
20230728,141600,75170904,958,960,960,958,374
|
|
20230728,141500,74812070,963,963,963,963,0
|
|
20230728,141400,74812070,963,963,963,963,0
|
|
20230728,141300,74812070,963,963,963,963,0
|
|
20230728,141200,74812070,963,963,963,963,0
|
|
20230728,141100,74812070,963,963,963,963,0
|
|
20230728,141000,74812070,963,963,963,963,0
|
|
20230728,140900,74812070,963,963,963,963,10
|
|
20230728,140800,74802440,960,961,961,960,2000
|
|
20230728,140700,72881190,963,963,963,963,56
|
|
20230728,140600,72827262,963,963,963,963,160
|
|
20230728,140500,72673182,963,963,963,963,0
|
|
20230728,140400,72673182,963,963,963,963,0
|
|
20230728,140300,72673182,963,963,963,963,0
|
|
20230728,140200,72673182,963,963,963,963,0
|
|
20230728,140100,72673182,963,963,963,963,330
|
|
20230728,140000,72355392,963,963,963,963,0
|
|
20230728,135900,72355392,963,963,963,963,0
|
|
20230728,135800,72355392,963,963,963,963,0
|
|
20230728,135700,72355392,963,963,963,963,0
|
|
20230728,135600,72355392,963,963,963,963,0
|
|
20230728,135500,72355392,963,963,963,963,86
|
|
20230728,135400,72272574,968,968,968,968,0
|
|
20230728,135300,72272574,968,965,968,965,100
|
|
20230728,135200,72175874,963,966,966,963,455
|
|
20230728,135100,71737107,966,966,966,966,0
|
|
20230728,135000,71737107,966,966,966,966,0
|
|
20230728,134900,71737107,966,966,966,966,0
|
|
20230728,134800,71737107,966,966,966,966,0
|
|
20230728,134700,71737107,966,966,966,966,0
|
|
20230728,134600,71737107,966,966,966,966,0
|
|
20230728,134500,71737107,966,966,966,966,1
|
|
20230728,134400,71736141,969,969,969,969,0
|
|
20230728,134300,71736141,969,969,969,969,0
|
|
20230728,134200,71736141,969,969,969,969,0
|
|
20230728,134100,71736141,969,969,969,969,0
|
|
20230728,134000,71736141,969,969,969,969,0
|
|
20230728,133900,71736141,969,969,969,969,0
|
|
20230728,133800,71736141,969,969,969,969,0
|
|
20230728,133700,71736141,969,969,969,969,0
|
|
20230728,133600,71736141,969,969,969,969,0
|
|
20230728,133500,71736141,969,969,969,969,0
|
|
20230728,133400,71736141,969,969,969,969,0
|
|
20230728,133300,71736141,969,969,969,969,0
|
|
20230728,133200,71736141,969,969,969,969,0
|
|
20230728,133100,71736141,969,969,969,969,0
|
|
20230728,133000,71736141,969,969,969,969,0
|
|
20230728,132900,71736141,969,969,969,969,0
|
|
20230728,132800,71736141,969,969,969,969,0
|
|
20230728,132700,71736141,969,969,969,969,0
|
|
20230728,132600,71736141,969,969,969,969,0
|
|
20230728,132500,71736141,969,969,969,969,1
|
|
20230728,132400,71735172,969,969,969,969,0
|
|
20230728,132300,71735172,969,969,969,969,0
|
|
20230728,132200,71735172,969,969,969,969,884
|
|
20230728,132100,70878576,969,969,969,969,0
|
|
20230728,132000,70878576,969,970,970,969,5
|
|
20230728,131900,70873730,970,969,970,969,116
|
|
20230728,131800,70761322,970,970,970,970,0
|
|
20230728,131700,70761322,970,970,970,970,0
|
|
20230728,131600,70761322,970,970,970,970,0
|
|
20230728,131500,70761322,970,970,970,970,2000
|
|
20230728,131400,68821322,970,968,970,968,2500
|
|
20230728,131300,66400229,970,970,970,970,0
|
|
20230728,131200,66400229,970,970,970,970,0
|
|
20230728,131100,66400229,970,968,970,968,3000
|
|
20230728,131000,63490271,970,968,970,968,2000
|
|
20230728,130900,61550444,961,961,961,961,0
|
|
20230728,130800,61550444,961,961,961,961,0
|
|
20230728,130700,61550444,961,963,963,961,20
|
|
20230728,130600,61531222,960,960,960,960,0
|
|
20230728,130500,61531222,960,960,960,960,0
|
|
20230728,130400,61531222,960,960,960,960,0
|
|
20230728,130300,61531222,960,960,960,960,0
|
|
20230728,130200,61531222,960,960,960,960,0
|
|
20230728,130100,61531222,960,960,960,960,0
|
|
20230728,130000,61531222,960,960,960,960,0
|
|
20230728,125900,61531222,960,960,960,960,0
|
|
20230728,125800,61531222,960,960,960,960,0
|
|
20230728,125700,61531222,960,960,960,960,0
|
|
20230728,125600,61531222,960,963,963,960,202
|
|
20230728,125500,61337166,969,969,969,969,0
|
|
20230728,125400,61337166,969,969,969,969,0
|
|
20230728,125300,61337166,969,969,969,969,0
|
|
20230728,125200,61337166,969,969,969,969,0
|
|
20230728,125100,61337166,969,969,969,969,0
|
|
20230728,125000,61337166,969,969,969,969,0
|
|
20230728,124900,61337166,969,969,969,969,0
|
|
20230728,124800,61337166,969,969,969,969,0
|
|
20230728,124700,61337166,969,969,969,969,0
|
|
20230728,124600,61337166,969,969,969,969,0
|
|
20230728,124500,61337166,969,969,969,969,0
|
|
20230728,124400,61337166,969,969,969,969,0
|
|
20230728,124300,61337166,969,969,969,969,0
|
|
20230728,124200,61337166,969,969,969,969,0
|
|
20230728,124100,61337166,969,969,969,969,0
|
|
20230728,124000,61337166,969,969,969,969,0
|
|
20230728,123900,61337166,969,969,969,969,1
|
|
20230728,123800,61336197,969,969,969,969,85
|
|
20230728,123700,61253832,969,969,969,969,0
|
|
20230728,123600,61253832,969,969,969,969,0
|
|
20230728,123500,61253832,969,969,969,969,1010
|
|
20230728,123400,60275142,970,970,970,970,0
|
|
20230728,123300,60275142,970,970,970,970,0
|
|
20230728,123200,60275142,970,965,970,965,275
|
|
20230728,123100,60008802,960,960,960,960,0
|
|
20230728,123000,60008802,960,960,960,960,450
|
|
20230728,122900,59576802,960,960,960,960,0
|
|
20230728,122800,59576802,960,960,960,960,0
|
|
20230728,122700,59576802,960,964,964,960,421
|
|
20230728,122600,59171738,964,964,964,964,257
|
|
20230728,122500,58923990,960,960,960,960,0
|
|
20230728,122400,58923990,960,960,960,960,0
|
|
20230728,122300,58923990,960,960,960,960,0
|
|
20230728,122200,58923990,960,960,960,960,30
|
|
20230728,122100,58895190,960,960,960,960,2000
|
|
20230728,122000,56975190,960,960,960,960,0
|
|
20230728,121900,56975190,960,960,960,960,0
|
|
20230728,121800,56975190,960,960,960,960,0
|
|
20230728,121700,56975190,960,960,960,960,0
|
|
20230728,121600,56975190,960,960,960,960,2
|
|
20230728,121500,56973270,960,960,960,960,0
|
|
20230728,121400,56973270,960,960,960,960,0
|
|
20230728,121300,56973270,960,960,960,960,0
|
|
20230728,121200,56973270,960,960,960,960,0
|
|
20230728,121100,56973270,960,960,960,960,2
|
|
20230728,121000,56971350,960,960,960,960,1
|
|
20230728,120900,56970390,961,961,961,961,0
|
|
20230728,120800,56970390,961,965,965,961,2718
|
|
20230728,120700,54350392,962,962,962,962,1078
|
|
20230728,120600,53313356,964,964,964,964,1049
|
|
20230728,120500,52302120,966,966,966,966,0
|
|
20230728,120400,52302120,966,966,966,966,211
|
|
20230728,120300,52098294,964,964,964,964,1
|
|
20230728,120200,52097330,964,964,964,964,0
|
|
20230728,120100,52097330,964,964,964,964,185
|
|
20230728,120000,51918990,962,962,962,962,0
|
|
20230728,115900,51918990,962,962,962,962,0
|
|
20230728,115800,51918990,962,962,962,962,32
|
|
20230728,115700,51888206,961,961,961,961,0
|
|
20230728,115600,51888206,961,961,961,961,0
|
|
20230728,115500,51888206,961,961,961,961,0
|
|
20230728,115400,51888206,961,961,961,961,0
|
|
20230728,115300,51888206,961,961,961,961,0
|
|
20230728,115200,51888206,961,961,961,961,0
|
|
20230728,115100,51888206,961,961,961,961,0
|
|
20230728,115000,51888206,961,961,961,961,10
|
|
20230728,114900,51878596,961,961,961,961,10
|
|
20230728,114800,51868986,961,962,962,961,274
|
|
20230728,114700,51605671,962,962,962,962,0
|
|
20230728,114600,51605671,962,962,962,962,0
|
|
20230728,114500,51605671,962,962,962,962,21
|
|
20230728,114400,51585469,962,962,962,962,0
|
|
20230728,114300,51585469,962,962,962,962,0
|
|
20230728,114200,51585469,962,962,962,962,0
|
|
20230728,114100,51585469,962,962,962,962,0
|
|
20230728,114000,51585469,962,962,962,962,0
|
|
20230728,113900,51585469,962,962,962,962,0
|
|
20230728,113800,51585469,962,963,963,962,16
|
|
20230728,113700,51570074,971,971,971,971,0
|
|
20230728,113600,51570074,971,971,971,971,621
|
|
20230728,113500,50967083,972,972,972,972,28
|
|
20230728,113400,50939867,975,969,975,969,990
|
|
20230728,113300,49974956,974,966,974,966,100
|
|
20230728,113200,49877772,974,971,974,971,130
|
|
20230728,113100,49751286,971,971,971,971,1
|
|
20230728,113000,49750315,972,970,972,970,249
|
|
20230728,112900,49508523,970,969,970,969,882
|
|
20230728,112800,48653754,961,961,961,961,1
|
|
20230728,112700,48652793,961,959,961,959,49
|
|
20230728,112600,48605790,960,960,960,960,0
|
|
20230728,112500,48605790,960,960,960,960,0
|
|
20230728,112400,48605790,960,960,960,960,1500
|
|
20230728,112300,47165790,955,955,955,955,10
|
|
20230728,112200,47156240,955,954,955,954,283
|
|
20230728,112100,46886248,953,953,953,953,0
|
|
20230728,112000,46886248,953,953,953,953,0
|
|
20230728,111900,46886248,953,953,953,953,0
|
|
20230728,111800,46886248,953,953,953,953,0
|
|
20230728,111700,46886248,953,953,953,953,0
|
|
20230728,111600,46886248,953,953,953,953,0
|
|
20230728,111500,46886248,953,953,953,953,120
|
|
20230728,111400,46771888,953,953,953,953,0
|
|
20230728,111300,46771888,953,953,953,953,0
|
|
20230728,111200,46771888,953,953,953,953,5
|
|
20230728,111100,46767123,953,953,953,953,0
|
|
20230728,111000,46767123,953,953,953,953,0
|
|
20230728,110900,46767123,953,953,953,953,0
|
|
20230728,110800,46767123,953,953,953,953,5
|
|
20230728,110700,46762358,953,953,953,953,0
|
|
20230728,110600,46762358,953,953,953,953,0
|
|
20230728,110500,46762358,953,953,953,953,0
|
|
20230728,110400,46762358,953,953,953,953,1000
|
|
20230728,110300,45809358,950,950,950,950,108
|
|
20230728,110200,45706758,950,951,951,950,5
|
|
20230728,110100,45702005,952,951,952,951,103
|
|
20230728,110000,45604049,952,952,952,952,0
|
|
20230728,105900,45604049,952,952,952,952,0
|
|
20230728,105800,45604049,952,952,952,952,0
|
|
20230728,105700,45604049,952,952,952,952,0
|
|
20230728,105600,45604049,952,952,952,952,0
|
|
20230728,105500,45604049,952,953,953,952,24
|
|
20230728,105400,45581187,953,953,953,953,663
|
|
20230728,105300,44949348,953,953,953,953,0
|
|
20230728,105200,44949348,953,953,953,953,0
|
|
20230728,105100,44949348,953,953,953,953,0
|
|
20230728,105000,44949348,953,953,953,953,0
|
|
20230728,104900,44949348,953,953,953,953,0
|
|
20230728,104800,44949348,953,953,953,953,0
|
|
20230728,104700,44949348,953,953,953,953,0
|
|
20230728,104600,44949348,953,953,953,953,0
|
|
20230728,104500,44949348,953,953,953,953,0
|
|
20230728,104400,44949348,953,953,953,953,0
|
|
20230728,104300,44949348,953,953,953,953,0
|
|
20230728,104200,44949348,953,953,953,953,0
|
|
20230728,104100,44949348,953,953,953,953,1
|
|
20230728,104000,44948395,953,953,953,953,89
|
|
20230728,103900,44863578,953,953,953,953,1
|
|
20230728,103800,44862625,946,947,947,946,1128
|
|
20230728,103700,43794594,948,948,948,948,30
|
|
20230728,103600,43766154,948,948,948,948,2068
|
|
20230728,103500,41805690,948,948,948,948,1
|
|
20230728,103400,41804742,948,948,948,948,0
|
|
20230728,103300,41804742,948,948,948,948,0
|
|
20230728,103200,41804742,948,948,948,948,0
|
|
20230728,103100,41804742,948,948,948,948,0
|
|
20230728,103000,41804742,948,948,948,948,0
|
|
20230728,102900,41804742,948,948,948,948,1972
|
|
20230728,102800,39935286,948,948,948,948,1
|
|
20230728,102700,39934338,948,948,948,948,162
|
|
20230728,102600,39780762,948,948,948,948,0
|
|
20230728,102500,39780762,948,948,948,948,0
|
|
20230728,102400,39780762,948,948,948,948,31
|
|
20230728,102300,39751374,948,948,948,948,201
|
|
20230728,102200,39560826,948,948,948,948,0
|
|
20230728,102100,39560826,948,948,948,948,0
|
|
20230728,102000,39560826,948,948,948,948,0
|
|
20230728,101900,39560826,948,948,948,948,0
|
|
20230728,101800,39560826,948,948,948,948,0
|
|
20230728,101700,39560826,948,948,948,948,0
|
|
20230728,101600,39560826,948,948,948,948,0
|
|
20230728,101500,39560826,948,949,949,948,9
|
|
20230728,101400,39552292,947,947,947,947,0
|
|
20230728,101300,39552292,947,947,947,947,0
|
|
20230728,101200,39552292,947,947,947,947,66
|
|
20230728,101100,39489790,947,947,947,947,0
|
|
20230728,101000,39489790,947,947,947,947,0
|
|
20230728,100900,39489790,947,948,948,947,3675
|
|
20230728,100800,36009355,947,951,951,947,2817
|
|
20230728,100700,33337485,952,952,952,952,19
|
|
20230728,100600,33319397,952,952,952,952,0
|
|
20230728,100500,33319397,952,952,952,952,0
|
|
20230728,100400,33319397,952,952,952,952,5
|
|
20230728,100300,33314637,950,950,950,950,0
|
|
20230728,100200,33314637,950,950,950,950,0
|
|
20230728,100100,33314637,950,950,950,950,0
|
|
20230728,100000,33314637,950,950,950,950,0
|
|
20230728,095900,33314637,950,950,950,950,157
|
|
20230728,095800,33165487,950,950,950,950,0
|
|
20230728,095700,33165487,950,950,950,950,0
|
|
20230728,095600,33165487,950,950,950,950,135
|
|
20230728,095500,33037237,950,950,950,950,0
|
|
20230728,095400,33037237,950,950,950,950,0
|
|
20230728,095300,33037237,950,950,950,950,0
|
|
20230728,095200,33037237,950,951,951,950,10213
|
|
20230728,095100,23334787,953,953,953,953,5
|
|
20230728,095000,23330022,952,952,952,952,1125
|
|
20230728,094900,22259022,952,952,952,952,0
|
|
20230728,094800,22259022,952,952,952,952,0
|
|
20230728,094700,22259022,952,952,952,952,0
|
|
20230728,094600,22259022,952,951,952,951,1935
|
|
20230728,094500,20417912,951,951,951,951,0
|
|
20230728,094400,20417912,951,951,951,951,0
|
|
20230728,094300,20417912,951,951,951,951,0
|
|
20230728,094200,20417912,951,951,951,951,1023
|
|
20230728,094100,19445039,953,952,953,952,185
|
|
20230728,094000,19268914,952,951,952,951,505
|
|
20230728,093900,18788599,952,952,952,952,0
|
|
20230728,093800,18788599,952,952,952,952,0
|
|
20230728,093700,18788599,952,952,952,952,201
|
|
20230728,093600,18597247,952,952,952,952,0
|
|
20230728,093500,18597247,952,952,952,952,0
|
|
20230728,093400,18597247,952,952,952,952,0
|
|
20230728,093300,18597247,952,953,953,952,216
|
|
20230728,093200,18391400,951,951,951,951,0
|
|
20230728,093100,18391400,951,952,952,951,525
|
|
20230728,093000,17892025,952,952,952,952,12
|
|
20230728,092900,17880601,953,953,953,953,0
|
|
20230728,092800,17880601,953,953,953,953,0
|
|
20230728,092700,17880601,953,953,953,953,0
|
|
20230728,092600,17880601,953,953,953,953,0
|
|
20230728,092500,17880601,953,953,953,953,131
|
|
20230728,092400,17755758,954,954,954,954,100
|
|
20230728,092300,17660358,954,954,954,954,50
|
|
20230728,092200,17612658,954,954,954,954,62
|
|
20230728,092100,17553510,954,954,954,954,22
|
|
20230728,092000,17532522,946,946,946,946,0
|
|
20230728,091900,17532522,946,947,947,946,20
|
|
20230728,091800,17513600,946,946,946,946,0
|
|
20230728,091700,17513600,946,946,946,946,1
|
|
20230728,091600,17512654,946,946,946,946,10
|
|
20230728,091500,17503194,945,945,945,945,0
|
|
20230728,091400,17503194,945,945,945,945,2
|
|
20230728,091300,17501304,945,945,945,945,492
|
|
20230728,091200,17036364,944,944,944,944,2274
|
|
20230728,091100,14889708,944,946,946,944,3407
|
|
20230728,091000,11670039,944,944,944,944,2
|
|
20230728,090900,11668151,944,944,944,944,0
|
|
20230728,090800,11668151,944,944,944,943,4857
|
|
20230728,090700,7084000,944,944,944,944,0
|
|
20230728,090600,7084000,944,944,944,944,0
|
|
20230728,090500,7084000,944,950,950,944,67
|
|
20230728,090400,7020586,950,950,950,950,0
|
|
20230728,090300,7020586,950,950,950,950,0
|
|
20230728,090200,7020586,950,950,950,950,19
|
|
20230728,090100,7002536,955,958,958,955,1396
|
|
20230728,090000,5665378,958,975,975,958,5823
|