595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185200,47526072,642,642,642,642,3828
|
|
20230728,185100,47526072,642,642,642,642,0
|
|
20230728,185000,47526072,642,642,642,642,0
|
|
20230728,184900,47526072,642,642,642,642,0
|
|
20230728,184800,47526072,642,642,642,642,0
|
|
20230728,184700,47526072,642,642,642,642,0
|
|
20230728,184600,47526072,642,642,642,642,0
|
|
20230728,184500,47526072,642,642,642,642,0
|
|
20230728,184400,47526072,642,642,642,642,0
|
|
20230728,184300,47526072,642,642,642,642,0
|
|
20230728,184200,47526072,642,642,642,642,0
|
|
20230728,184100,47526072,642,642,642,642,0
|
|
20230728,184000,47526072,642,642,642,642,0
|
|
20230728,183900,47526072,642,642,642,642,0
|
|
20230728,183800,47526072,642,642,642,642,0
|
|
20230728,183700,47526072,642,642,642,642,0
|
|
20230728,183600,47526072,642,642,642,642,0
|
|
20230728,183500,47526072,642,642,642,642,0
|
|
20230728,183400,47526072,642,642,642,642,0
|
|
20230728,183300,47526072,642,642,642,642,0
|
|
20230728,183200,47526072,642,642,642,642,0
|
|
20230728,183100,47526072,642,642,642,642,0
|
|
20230728,183000,47526072,642,642,642,642,0
|
|
20230728,182900,47526072,642,642,642,642,0
|
|
20230728,182800,47526072,642,642,642,642,0
|
|
20230728,182700,47526072,642,642,642,642,0
|
|
20230728,182600,47526072,642,642,642,642,0
|
|
20230728,182500,47526072,642,642,642,642,0
|
|
20230728,182400,47526072,642,642,642,642,0
|
|
20230728,182300,47526072,642,642,642,642,0
|
|
20230728,182200,47526072,642,642,642,642,3828
|
|
20230728,182100,47526072,642,642,642,642,0
|
|
20230728,182000,47526072,642,642,642,642,0
|
|
20230728,181900,47526072,642,642,642,642,0
|
|
20230728,181800,47526072,642,642,642,642,0
|
|
20230728,181700,47526072,642,642,642,642,0
|
|
20230728,181600,47526072,642,642,642,642,0
|
|
20230728,181500,47526072,642,642,642,642,0
|
|
20230728,181400,47526072,642,642,642,642,0
|
|
20230728,181300,47526072,642,642,642,642,0
|
|
20230728,181200,47526072,642,642,642,642,0
|
|
20230728,181100,47526072,642,642,642,642,0
|
|
20230728,181000,47526072,642,642,642,642,0
|
|
20230728,180900,47526072,642,642,642,642,0
|
|
20230728,180800,47526072,642,642,642,642,0
|
|
20230728,180700,47526072,642,642,642,642,0
|
|
20230728,180600,47526072,642,642,642,642,0
|
|
20230728,180500,47526072,642,642,642,642,0
|
|
20230728,180400,47526072,642,642,642,642,0
|
|
20230728,180300,47526072,642,642,642,642,0
|
|
20230728,180200,47526072,642,642,642,642,0
|
|
20230728,180100,47526072,642,642,642,642,0
|
|
20230728,180000,47526072,642,642,642,642,0
|
|
20230728,175900,47526072,642,642,642,642,0
|
|
20230728,175800,47526072,642,642,642,642,0
|
|
20230728,175700,47526072,642,642,642,642,0
|
|
20230728,175600,47526072,642,642,642,642,0
|
|
20230728,175500,47526072,642,642,642,642,0
|
|
20230728,175400,47526072,642,642,642,642,0
|
|
20230728,175300,47526072,642,642,642,642,0
|
|
20230728,175200,47526072,642,642,642,642,3828
|
|
20230728,175100,47526072,642,642,642,642,0
|
|
20230728,175000,47526072,642,642,642,642,0
|
|
20230728,174900,47526072,642,642,642,642,0
|
|
20230728,174800,47526072,642,642,642,642,0
|
|
20230728,174700,47526072,642,642,642,642,0
|
|
20230728,174600,47526072,642,642,642,642,0
|
|
20230728,174500,47526072,642,642,642,642,0
|
|
20230728,174400,47526072,642,642,642,642,0
|
|
20230728,174300,47526072,642,642,642,642,0
|
|
20230728,174200,47526072,642,642,642,642,0
|
|
20230728,174100,47526072,642,642,642,642,0
|
|
20230728,174000,47526072,642,642,642,642,0
|
|
20230728,173900,47526072,642,642,642,642,0
|
|
20230728,173800,47526072,642,642,642,642,0
|
|
20230728,173700,47526072,642,642,642,642,0
|
|
20230728,173600,47526072,642,642,642,642,0
|
|
20230728,173500,47526072,642,642,642,642,0
|
|
20230728,173400,47526072,642,642,642,642,0
|
|
20230728,173300,47526072,642,642,642,642,0
|
|
20230728,173200,47526072,642,642,642,642,0
|
|
20230728,173100,47526072,642,642,642,642,0
|
|
20230728,173000,47526072,642,642,642,642,0
|
|
20230728,172900,47526072,642,642,642,642,0
|
|
20230728,172800,47526072,642,642,642,642,0
|
|
20230728,172700,47526072,642,642,642,642,0
|
|
20230728,172600,47526072,642,642,642,642,0
|
|
20230728,172500,47526072,642,642,642,642,0
|
|
20230728,172400,47526072,642,642,642,642,0
|
|
20230728,172300,47526072,642,642,642,642,0
|
|
20230728,172200,47526072,642,642,642,642,3828
|
|
20230728,172100,47526072,642,642,642,642,0
|
|
20230728,172000,47526072,642,642,642,642,0
|
|
20230728,171900,47526072,642,642,642,642,0
|
|
20230728,171800,47526072,642,642,642,642,0
|
|
20230728,171700,47526072,642,642,642,642,0
|
|
20230728,171600,47526072,642,642,642,642,0
|
|
20230728,171500,47526072,642,642,642,642,0
|
|
20230728,171400,47526072,642,642,642,642,0
|
|
20230728,171300,47526072,642,642,642,642,0
|
|
20230728,171200,47526072,642,642,642,642,0
|
|
20230728,171100,47526072,642,642,642,642,0
|
|
20230728,171000,47526072,642,642,642,642,0
|
|
20230728,170900,47526072,642,642,642,642,0
|
|
20230728,170800,47526072,642,642,642,642,0
|
|
20230728,170700,47526072,642,642,642,642,0
|
|
20230728,170600,47526072,642,642,642,642,0
|
|
20230728,170500,47526072,642,642,642,642,0
|
|
20230728,170400,47526072,642,642,642,642,0
|
|
20230728,170300,47526072,642,642,642,642,0
|
|
20230728,170200,47526072,642,642,642,642,0
|
|
20230728,170100,47526072,642,642,642,642,0
|
|
20230728,170000,47526072,642,642,642,642,0
|
|
20230728,165900,47526072,642,642,642,642,0
|
|
20230728,165800,47526072,642,642,642,642,0
|
|
20230728,165700,47526072,642,642,642,642,0
|
|
20230728,165600,47526072,642,642,642,642,0
|
|
20230728,165500,47526072,642,642,642,642,0
|
|
20230728,165400,47526072,642,642,642,642,0
|
|
20230728,165300,47526072,642,642,642,642,0
|
|
20230728,165200,47526072,642,642,642,642,3828
|
|
20230728,165100,47526072,642,642,642,642,0
|
|
20230728,165000,47526072,642,642,642,642,0
|
|
20230728,164900,47526072,642,642,642,642,0
|
|
20230728,164800,47526072,642,642,642,642,0
|
|
20230728,164700,47526072,642,642,642,642,0
|
|
20230728,164600,47526072,642,642,642,642,0
|
|
20230728,164500,47526072,642,642,642,642,0
|
|
20230728,164400,47526072,642,642,642,642,0
|
|
20230728,164300,47526072,642,642,642,642,0
|
|
20230728,164200,47526072,642,642,642,642,0
|
|
20230728,164100,47526072,642,642,642,642,0
|
|
20230728,164000,47526072,642,642,642,642,0
|
|
20230728,163900,47526072,642,642,642,642,0
|
|
20230728,163800,47526072,642,642,642,642,0
|
|
20230728,163700,47526072,642,642,642,642,0
|
|
20230728,163600,47526072,642,642,642,642,0
|
|
20230728,163500,47526072,642,642,642,642,0
|
|
20230728,163400,47526072,642,642,642,642,0
|
|
20230728,163300,47526072,642,642,642,642,0
|
|
20230728,163200,47526072,642,642,642,642,0
|
|
20230728,163100,47526072,642,642,642,642,0
|
|
20230728,163000,47526072,642,642,642,642,0
|
|
20230728,162900,47526072,642,642,642,642,0
|
|
20230728,162800,47526072,642,642,642,642,0
|
|
20230728,162700,47526072,642,642,642,642,0
|
|
20230728,162600,47526072,642,642,642,642,0
|
|
20230728,162500,47526072,642,642,642,642,0
|
|
20230728,162400,47526072,642,642,642,642,0
|
|
20230728,162300,47526072,642,642,642,642,0
|
|
20230728,162200,47526072,642,642,642,642,3828
|
|
20230728,162100,47526072,642,642,642,642,0
|
|
20230728,162000,47526072,642,642,642,642,0
|
|
20230728,161900,47526072,642,642,642,642,0
|
|
20230728,161800,47526072,642,642,642,642,0
|
|
20230728,161700,47526072,642,642,642,642,0
|
|
20230728,161600,47526072,642,642,642,642,0
|
|
20230728,161500,47526072,642,642,642,642,0
|
|
20230728,161400,47526072,642,642,642,642,0
|
|
20230728,161300,47526072,642,642,642,642,0
|
|
20230728,161200,47526072,642,642,642,642,0
|
|
20230728,161100,47526072,642,642,642,642,0
|
|
20230728,161000,47526072,642,642,642,642,0
|
|
20230728,160900,47526072,642,642,642,642,0
|
|
20230728,160800,47526072,642,642,642,642,0
|
|
20230728,160700,47526072,642,642,642,642,0
|
|
20230728,160600,47526072,642,642,642,642,0
|
|
20230728,160500,47526072,642,642,642,642,0
|
|
20230728,160400,47526072,642,642,642,642,0
|
|
20230728,160300,47526072,642,642,642,642,0
|
|
20230728,160200,47526072,642,642,642,642,0
|
|
20230728,160100,47526072,642,642,642,642,0
|
|
20230728,160000,47526072,642,642,642,642,0
|
|
20230728,155900,47526072,642,642,642,642,0
|
|
20230728,155800,47526072,642,642,642,642,0
|
|
20230728,155700,47526072,642,642,642,642,0
|
|
20230728,155600,47526072,642,642,642,642,0
|
|
20230728,155500,47526072,642,642,642,642,0
|
|
20230728,155400,47526072,642,642,642,642,0
|
|
20230728,155300,47526072,642,642,642,642,0
|
|
20230728,155200,47526072,642,642,642,642,3828
|
|
20230728,155100,47526072,642,642,642,642,0
|
|
20230728,155000,47526072,642,642,642,642,0
|
|
20230728,154900,47526072,642,642,642,642,0
|
|
20230728,154800,47526072,642,642,642,642,0
|
|
20230728,154700,47526072,642,642,642,642,0
|
|
20230728,154600,47526072,642,642,642,642,0
|
|
20230728,154500,47526072,642,642,642,642,0
|
|
20230728,154400,47526072,642,642,642,642,0
|
|
20230728,154300,47526072,642,642,642,642,0
|
|
20230728,154200,47526072,642,642,642,642,0
|
|
20230728,154100,47526072,642,642,642,642,0
|
|
20230728,154000,47526072,642,642,642,642,0
|
|
20230728,153900,47526072,642,642,642,642,0
|
|
20230728,153800,47526072,642,642,642,642,0
|
|
20230728,153700,47526072,642,642,642,642,0
|
|
20230728,153600,47526072,642,642,642,642,0
|
|
20230728,153500,47526072,642,642,642,642,0
|
|
20230728,153400,47526072,642,642,642,642,0
|
|
20230728,153300,47526072,642,642,642,642,0
|
|
20230728,153200,47526072,642,642,642,642,0
|
|
20230728,153100,47526072,642,642,642,642,0
|
|
20230728,153000,47526072,642,642,642,642,3828
|
|
20230728,152900,45068496,642,642,642,642,0
|
|
20230728,152800,45068496,642,642,642,642,0
|
|
20230728,152700,45068496,642,642,642,642,0
|
|
20230728,152600,45068496,642,642,642,642,0
|
|
20230728,152500,45068496,642,642,642,642,0
|
|
20230728,152400,45068496,642,642,642,642,0
|
|
20230728,152300,45068496,642,642,642,642,0
|
|
20230728,152200,45068496,642,642,642,642,0
|
|
20230728,152100,45068496,642,642,642,642,0
|
|
20230728,152000,45068496,642,642,642,642,0
|
|
20230728,151900,45068496,642,642,642,642,137
|
|
20230728,151800,44980542,641,641,641,641,0
|
|
20230728,151700,44980542,641,641,641,641,0
|
|
20230728,151600,44980542,641,641,641,641,55
|
|
20230728,151500,44945287,641,640,641,640,743
|
|
20230728,151400,44469724,640,640,640,640,0
|
|
20230728,151300,44469724,640,640,640,640,0
|
|
20230728,151200,44469724,640,640,640,640,0
|
|
20230728,151100,44469724,640,640,640,640,4
|
|
20230728,151000,44467164,640,641,641,640,3358
|
|
20230728,150900,42317041,641,641,641,641,0
|
|
20230728,150800,42317041,641,641,641,641,0
|
|
20230728,150700,42317041,641,641,641,641,0
|
|
20230728,150600,42317041,641,641,641,641,9
|
|
20230728,150500,42311272,641,641,641,641,0
|
|
20230728,150400,42311272,641,641,641,641,0
|
|
20230728,150300,42311272,641,641,641,641,0
|
|
20230728,150200,42311272,641,641,641,641,0
|
|
20230728,150100,42311272,641,641,641,641,1
|
|
20230728,150000,42310631,641,641,641,641,0
|
|
20230728,145900,42310631,641,642,642,641,30
|
|
20230728,145800,42291372,642,642,642,642,0
|
|
20230728,145700,42291372,642,642,642,642,0
|
|
20230728,145600,42291372,642,642,642,642,0
|
|
20230728,145500,42291372,642,642,642,642,0
|
|
20230728,145400,42291372,642,642,642,642,0
|
|
20230728,145300,42291372,642,642,642,642,0
|
|
20230728,145200,42291372,642,642,642,642,0
|
|
20230728,145100,42291372,642,642,642,642,0
|
|
20230728,145000,42291372,642,642,642,642,0
|
|
20230728,144900,42291372,642,642,642,642,0
|
|
20230728,144800,42291372,642,642,642,642,0
|
|
20230728,144700,42291372,642,642,642,642,0
|
|
20230728,144600,42291372,642,642,642,642,1
|
|
20230728,144500,42290730,642,642,642,642,0
|
|
20230728,144400,42290730,642,642,642,642,0
|
|
20230728,144300,42290730,642,642,642,642,0
|
|
20230728,144200,42290730,642,642,642,642,0
|
|
20230728,144100,42290730,642,642,642,642,3117
|
|
20230728,144000,40289616,646,646,646,646,0
|
|
20230728,143900,40289616,646,646,646,646,18
|
|
20230728,143800,40277988,642,642,642,642,0
|
|
20230728,143700,40277988,642,642,642,642,0
|
|
20230728,143600,40277988,642,642,642,642,0
|
|
20230728,143500,40277988,642,642,642,642,0
|
|
20230728,143400,40277988,642,642,642,642,0
|
|
20230728,143300,40277988,642,642,642,642,13
|
|
20230728,143200,40269642,646,646,646,646,0
|
|
20230728,143100,40269642,646,646,646,646,0
|
|
20230728,143000,40269642,646,646,646,646,0
|
|
20230728,142900,40269642,646,646,646,646,0
|
|
20230728,142800,40269642,646,646,646,646,5
|
|
20230728,142700,40266412,646,646,646,646,0
|
|
20230728,142600,40266412,646,646,646,646,0
|
|
20230728,142500,40266412,646,646,646,646,0
|
|
20230728,142400,40266412,646,646,646,646,0
|
|
20230728,142300,40266412,646,646,646,646,0
|
|
20230728,142200,40266412,646,646,646,646,0
|
|
20230728,142100,40266412,646,646,646,646,0
|
|
20230728,142000,40266412,646,646,646,646,0
|
|
20230728,141900,40266412,646,646,646,646,0
|
|
20230728,141800,40266412,646,646,646,646,0
|
|
20230728,141700,40266412,646,646,646,646,0
|
|
20230728,141600,40266412,646,646,646,646,0
|
|
20230728,141500,40266412,646,646,646,646,0
|
|
20230728,141400,40266412,646,646,646,646,0
|
|
20230728,141300,40266412,646,646,646,646,0
|
|
20230728,141200,40266412,646,646,646,646,0
|
|
20230728,141100,40266412,646,646,646,646,0
|
|
20230728,141000,40266412,646,646,646,646,0
|
|
20230728,140900,40266412,646,646,646,646,0
|
|
20230728,140800,40266412,646,646,646,646,0
|
|
20230728,140700,40266412,646,646,646,646,0
|
|
20230728,140600,40266412,646,646,646,646,0
|
|
20230728,140500,40266412,646,646,646,646,0
|
|
20230728,140400,40266412,646,646,646,646,0
|
|
20230728,140300,40266412,646,646,646,646,0
|
|
20230728,140200,40266412,646,646,646,646,0
|
|
20230728,140100,40266412,646,646,646,646,0
|
|
20230728,140000,40266412,646,646,646,646,0
|
|
20230728,135900,40266412,646,646,646,646,0
|
|
20230728,135800,40266412,646,646,646,646,0
|
|
20230728,135700,40266412,646,646,646,646,0
|
|
20230728,135600,40266412,646,646,646,646,5
|
|
20230728,135500,40263182,646,646,646,646,0
|
|
20230728,135400,40263182,646,646,646,646,0
|
|
20230728,135300,40263182,646,646,646,646,0
|
|
20230728,135200,40263182,646,646,646,646,0
|
|
20230728,135100,40263182,646,646,646,646,0
|
|
20230728,135000,40263182,646,646,646,646,1
|
|
20230728,134900,40262536,646,646,646,646,0
|
|
20230728,134800,40262536,646,646,646,646,0
|
|
20230728,134700,40262536,646,646,646,646,0
|
|
20230728,134600,40262536,646,646,646,646,0
|
|
20230728,134500,40262536,646,646,646,646,0
|
|
20230728,134400,40262536,646,646,646,646,0
|
|
20230728,134300,40262536,646,646,646,646,0
|
|
20230728,134200,40262536,646,646,646,646,0
|
|
20230728,134100,40262536,646,646,646,646,0
|
|
20230728,134000,40262536,646,645,646,642,1697
|
|
20230728,133900,39172596,646,646,646,646,0
|
|
20230728,133800,39172596,646,646,646,646,0
|
|
20230728,133700,39172596,646,646,646,646,0
|
|
20230728,133600,39172596,646,646,646,646,0
|
|
20230728,133500,39172596,646,646,646,646,0
|
|
20230728,133400,39172596,646,646,646,646,0
|
|
20230728,133300,39172596,646,646,646,646,0
|
|
20230728,133200,39172596,646,646,646,646,0
|
|
20230728,133100,39172596,646,646,646,646,0
|
|
20230728,133000,39172596,646,646,646,646,0
|
|
20230728,132900,39172596,646,646,646,646,1
|
|
20230728,132800,39171950,642,642,642,642,0
|
|
20230728,132700,39171950,642,642,642,642,0
|
|
20230728,132600,39171950,642,642,642,642,0
|
|
20230728,132500,39171950,642,642,642,642,0
|
|
20230728,132400,39171950,642,642,642,642,0
|
|
20230728,132300,39171950,642,642,642,642,0
|
|
20230728,132200,39171950,642,642,642,642,0
|
|
20230728,132100,39171950,642,642,642,642,0
|
|
20230728,132000,39171950,642,644,644,642,2
|
|
20230728,131900,39170664,645,645,645,645,0
|
|
20230728,131800,39170664,645,645,645,645,0
|
|
20230728,131700,39170664,645,645,645,645,0
|
|
20230728,131600,39170664,645,645,645,645,0
|
|
20230728,131500,39170664,645,645,645,645,0
|
|
20230728,131400,39170664,645,645,645,645,0
|
|
20230728,131300,39170664,645,645,645,645,0
|
|
20230728,131200,39170664,645,645,645,645,0
|
|
20230728,131100,39170664,645,645,645,645,0
|
|
20230728,131000,39170664,645,645,645,645,0
|
|
20230728,130900,39170664,645,645,645,645,0
|
|
20230728,130800,39170664,645,645,645,645,0
|
|
20230728,130700,39170664,645,645,645,645,0
|
|
20230728,130600,39170664,645,645,645,645,0
|
|
20230728,130500,39170664,645,645,645,645,0
|
|
20230728,130400,39170664,645,645,645,645,0
|
|
20230728,130300,39170664,645,645,645,645,0
|
|
20230728,130200,39170664,645,645,645,645,2370
|
|
20230728,130100,37642014,645,645,645,645,57
|
|
20230728,130000,37605249,645,645,645,645,1555
|
|
20230728,125900,36602274,644,644,644,644,0
|
|
20230728,125800,36602274,644,644,644,644,0
|
|
20230728,125700,36602274,644,644,644,644,0
|
|
20230728,125600,36602274,644,644,644,644,0
|
|
20230728,125500,36602274,644,644,644,644,0
|
|
20230728,125400,36602274,644,644,644,644,0
|
|
20230728,125300,36602274,644,644,644,644,18
|
|
20230728,125200,36590682,645,645,645,645,0
|
|
20230728,125100,36590682,645,645,645,645,500
|
|
20230728,125000,36268182,645,645,645,645,0
|
|
20230728,124900,36268182,645,645,645,645,0
|
|
20230728,124800,36268182,645,645,645,645,0
|
|
20230728,124700,36268182,645,645,645,645,1
|
|
20230728,124600,36267537,648,648,648,648,0
|
|
20230728,124500,36267537,648,647,648,647,10
|
|
20230728,124400,36261062,648,644,648,644,17
|
|
20230728,124300,36250066,643,643,643,643,143
|
|
20230728,124200,36158117,642,642,642,642,0
|
|
20230728,124100,36158117,642,642,642,642,0
|
|
20230728,124000,36158117,642,642,642,642,68
|
|
20230728,123900,36114461,642,642,642,642,12
|
|
20230728,123800,36106757,643,643,643,643,0
|
|
20230728,123700,36106757,643,643,643,643,0
|
|
20230728,123600,36106757,643,643,643,643,0
|
|
20230728,123500,36106757,643,643,643,643,0
|
|
20230728,123400,36106757,643,643,643,643,57
|
|
20230728,123300,36070106,643,643,643,643,0
|
|
20230728,123200,36070106,643,643,643,643,0
|
|
20230728,123100,36070106,643,643,643,643,0
|
|
20230728,123000,36070106,643,643,643,643,0
|
|
20230728,122900,36070106,643,640,643,640,3740
|
|
20230728,122800,33665883,640,640,640,640,0
|
|
20230728,122700,33665883,640,640,640,640,0
|
|
20230728,122600,33665883,640,640,640,640,855
|
|
20230728,122500,33118683,640,640,640,640,0
|
|
20230728,122400,33118683,640,640,640,640,0
|
|
20230728,122300,33118683,640,640,640,640,0
|
|
20230728,122200,33118683,640,640,640,640,0
|
|
20230728,122100,33118683,640,640,640,640,0
|
|
20230728,122000,33118683,640,640,640,640,0
|
|
20230728,121900,33118683,640,640,640,640,0
|
|
20230728,121800,33118683,640,640,640,640,0
|
|
20230728,121700,33118683,640,640,640,640,0
|
|
20230728,121600,33118683,640,640,640,640,0
|
|
20230728,121500,33118683,640,640,640,640,3
|
|
20230728,121400,33116763,640,640,640,640,0
|
|
20230728,121300,33116763,640,640,640,640,0
|
|
20230728,121200,33116763,640,640,640,640,0
|
|
20230728,121100,33116763,640,640,640,640,0
|
|
20230728,121000,33116763,640,640,640,640,0
|
|
20230728,120900,33116763,640,640,640,640,0
|
|
20230728,120800,33116763,640,640,640,640,0
|
|
20230728,120700,33116763,640,640,640,640,0
|
|
20230728,120600,33116763,640,640,640,640,0
|
|
20230728,120500,33116763,640,640,640,640,0
|
|
20230728,120400,33116763,640,640,640,640,0
|
|
20230728,120300,33116763,640,640,640,640,1
|
|
20230728,120200,33116123,640,640,640,640,0
|
|
20230728,120100,33116123,640,640,640,640,0
|
|
20230728,120000,33116123,640,640,640,640,0
|
|
20230728,115900,33116123,640,640,640,640,0
|
|
20230728,115800,33116123,640,640,640,640,0
|
|
20230728,115700,33116123,640,640,640,640,0
|
|
20230728,115600,33116123,640,640,640,640,0
|
|
20230728,115500,33116123,640,640,640,640,0
|
|
20230728,115400,33116123,640,640,640,640,0
|
|
20230728,115300,33116123,640,640,640,640,0
|
|
20230728,115200,33116123,640,640,640,640,3000
|
|
20230728,115100,31196123,637,637,637,637,0
|
|
20230728,115000,31196123,637,637,637,637,0
|
|
20230728,114900,31196123,637,637,637,637,0
|
|
20230728,114800,31196123,637,637,637,637,4
|
|
20230728,114700,31193575,640,640,640,640,0
|
|
20230728,114600,31193575,640,640,640,640,0
|
|
20230728,114500,31193575,640,640,640,640,0
|
|
20230728,114400,31193575,640,640,640,640,0
|
|
20230728,114300,31193575,640,640,640,640,0
|
|
20230728,114200,31193575,640,640,640,640,0
|
|
20230728,114100,31193575,640,640,640,640,0
|
|
20230728,114000,31193575,640,640,640,640,0
|
|
20230728,113900,31193575,640,640,640,640,0
|
|
20230728,113800,31193575,640,640,640,640,0
|
|
20230728,113700,31193575,640,640,640,640,0
|
|
20230728,113600,31193575,640,640,640,640,0
|
|
20230728,113500,31193575,640,640,640,640,0
|
|
20230728,113400,31193575,640,640,640,640,0
|
|
20230728,113300,31193575,640,640,640,640,10
|
|
20230728,113200,31187175,640,640,640,640,0
|
|
20230728,113100,31187175,640,640,640,640,0
|
|
20230728,113000,31187175,640,640,640,640,0
|
|
20230728,112900,31187175,640,640,640,640,0
|
|
20230728,112800,31187175,640,640,640,640,0
|
|
20230728,112700,31187175,640,640,640,640,689
|
|
20230728,112600,30746215,640,640,640,640,0
|
|
20230728,112500,30746215,640,640,640,640,0
|
|
20230728,112400,30746215,640,640,640,640,0
|
|
20230728,112300,30746215,640,640,640,640,0
|
|
20230728,112200,30746215,640,640,640,640,0
|
|
20230728,112100,30746215,640,637,640,637,6043
|
|
20230728,112000,26882023,637,637,637,637,120
|
|
20230728,111900,26805583,639,639,639,639,0
|
|
20230728,111800,26805583,639,639,639,639,1
|
|
20230728,111700,26804944,639,639,639,639,0
|
|
20230728,111600,26804944,639,639,639,639,0
|
|
20230728,111500,26804944,639,639,639,639,0
|
|
20230728,111400,26804944,639,639,639,639,0
|
|
20230728,111300,26804944,639,639,639,639,0
|
|
20230728,111200,26804944,639,639,639,639,0
|
|
20230728,111100,26804944,639,639,639,639,0
|
|
20230728,111000,26804944,639,639,639,639,0
|
|
20230728,110900,26804944,639,639,639,639,0
|
|
20230728,110800,26804944,639,639,639,639,0
|
|
20230728,110700,26804944,639,639,639,639,0
|
|
20230728,110600,26804944,639,639,639,639,0
|
|
20230728,110500,26804944,639,639,639,639,0
|
|
20230728,110400,26804944,639,639,639,639,0
|
|
20230728,110300,26804944,639,639,639,639,0
|
|
20230728,110200,26804944,639,639,639,639,0
|
|
20230728,110100,26804944,639,639,639,639,0
|
|
20230728,110000,26804944,639,639,639,639,0
|
|
20230728,105900,26804944,639,639,639,639,0
|
|
20230728,105800,26804944,639,639,639,639,0
|
|
20230728,105700,26804944,639,639,639,639,0
|
|
20230728,105600,26804944,639,639,639,639,0
|
|
20230728,105500,26804944,639,639,639,639,0
|
|
20230728,105400,26804944,639,639,639,639,0
|
|
20230728,105300,26804944,639,639,639,639,0
|
|
20230728,105200,26804944,639,639,639,639,0
|
|
20230728,105100,26804944,639,639,639,639,0
|
|
20230728,105000,26804944,639,638,639,638,15
|
|
20230728,104900,26795368,636,636,636,636,0
|
|
20230728,104800,26795368,636,636,636,636,0
|
|
20230728,104700,26795368,636,637,637,636,2500
|
|
20230728,104600,25205251,639,639,639,639,0
|
|
20230728,104500,25205251,639,638,639,638,50
|
|
20230728,104400,25173322,639,639,639,639,50
|
|
20230728,104300,25141372,639,639,639,639,8
|
|
20230728,104200,25136260,639,634,639,634,796
|
|
20230728,104100,24631491,631,631,631,631,7
|
|
20230728,104000,24627074,635,635,635,635,0
|
|
20230728,103900,24627074,635,635,635,635,700
|
|
20230728,103800,24182574,640,640,640,640,0
|
|
20230728,103700,24182574,640,640,640,640,0
|
|
20230728,103600,24182574,640,640,640,640,0
|
|
20230728,103500,24182574,640,640,640,640,0
|
|
20230728,103400,24182574,640,640,640,640,0
|
|
20230728,103300,24182574,640,640,640,640,0
|
|
20230728,103200,24182574,640,630,640,630,529
|
|
20230728,103100,23849139,630,628,630,628,5001
|
|
20230728,103000,20699495,628,628,628,628,0
|
|
20230728,102900,20699495,628,628,628,628,124
|
|
20230728,102800,20621623,628,628,628,628,172
|
|
20230728,102700,20513607,627,626,627,626,4706
|
|
20230728,102600,17564207,625,625,625,625,0
|
|
20230728,102500,17564207,625,625,625,625,0
|
|
20230728,102400,17564207,625,625,625,625,0
|
|
20230728,102300,17564207,625,625,625,625,440
|
|
20230728,102200,17289207,625,625,625,625,80
|
|
20230728,102100,17239207,625,625,625,625,0
|
|
20230728,102000,17239207,625,625,625,625,700
|
|
20230728,101900,16801707,623,623,623,623,0
|
|
20230728,101800,16801707,623,623,623,623,0
|
|
20230728,101700,16801707,623,623,623,623,115
|
|
20230728,101600,16730062,623,623,623,623,0
|
|
20230728,101500,16730062,623,623,623,623,85
|
|
20230728,101400,16677107,623,625,625,623,3100
|
|
20230728,101300,14745607,623,623,624,623,1700
|
|
20230728,101200,13686184,621,623,623,621,1767
|
|
20230728,101100,12588743,623,623,623,623,80
|
|
20230728,101000,12538903,620,623,623,620,810
|
|
20230728,100900,12036673,623,623,623,623,32
|
|
20230728,100800,12016737,623,623,623,623,0
|
|
20230728,100700,12016737,623,623,623,623,0
|
|
20230728,100600,12016737,623,623,623,623,1
|
|
20230728,100500,12016114,620,620,620,620,0
|
|
20230728,100400,12016114,620,620,620,620,0
|
|
20230728,100300,12016114,620,619,620,619,3582
|
|
20230728,100200,9798623,618,618,618,618,0
|
|
20230728,100100,9798623,618,620,620,618,2000
|
|
20230728,100000,8562423,625,621,625,621,3222
|
|
20230728,095900,6561557,625,625,625,625,0
|
|
20230728,095800,6561557,625,625,625,625,0
|
|
20230728,095700,6561557,625,625,625,625,0
|
|
20230728,095600,6561557,625,625,625,625,0
|
|
20230728,095500,6561557,625,625,625,625,0
|
|
20230728,095400,6561557,625,625,625,625,0
|
|
20230728,095300,6561557,625,625,625,625,1
|
|
20230728,095200,6560932,623,623,623,623,930
|
|
20230728,095100,5981542,624,624,624,624,500
|
|
20230728,095000,5669542,624,624,624,624,0
|
|
20230728,094900,5669542,624,624,624,624,0
|
|
20230728,094800,5669542,624,624,624,624,1
|
|
20230728,094700,5668918,624,624,624,624,0
|
|
20230728,094600,5668918,624,625,625,624,5158
|
|
20230728,094500,2448172,627,627,627,627,0
|
|
20230728,094400,2448172,627,627,627,627,0
|
|
20230728,094300,2448172,627,627,627,627,60
|
|
20230728,094200,2410552,625,625,625,625,0
|
|
20230728,094100,2410552,625,625,625,625,0
|
|
20230728,094000,2410552,625,625,625,625,6
|
|
20230728,093900,2406802,627,627,627,627,0
|
|
20230728,093800,2406802,627,625,627,625,1201
|
|
20230728,093700,1656175,627,627,627,627,14
|
|
20230728,093600,1647397,627,627,627,627,30
|
|
20230728,093500,1628587,627,627,627,627,0
|
|
20230728,093400,1628587,627,627,627,627,0
|
|
20230728,093300,1628587,627,627,627,627,0
|
|
20230728,093200,1628587,627,627,627,627,0
|
|
20230728,093100,1628587,627,627,627,627,0
|
|
20230728,093000,1628587,627,627,627,627,0
|
|
20230728,092900,1628587,627,627,627,627,0
|
|
20230728,092800,1628587,627,627,627,627,0
|
|
20230728,092700,1628587,627,627,627,627,0
|
|
20230728,092600,1628587,627,627,627,627,0
|
|
20230728,092500,1628587,627,627,627,627,0
|
|
20230728,092400,1628587,627,627,627,627,10
|
|
20230728,092300,1622317,627,627,627,627,0
|
|
20230728,092200,1622317,627,627,627,627,0
|
|
20230728,092100,1622317,627,627,627,627,0
|
|
20230728,092000,1622317,627,627,627,627,51
|
|
20230728,091900,1590340,626,626,626,626,5
|
|
20230728,091800,1587210,627,627,627,627,0
|
|
20230728,091700,1587210,627,627,627,627,0
|
|
20230728,091600,1587210,627,627,627,627,0
|
|
20230728,091500,1587210,627,627,627,627,0
|
|
20230728,091400,1587210,627,627,627,627,0
|
|
20230728,091300,1587210,627,627,627,627,0
|
|
20230728,091200,1587210,627,627,627,627,0
|
|
20230728,091100,1587210,627,627,627,627,0
|
|
20230728,091000,1587210,627,625,627,625,75
|
|
20230728,090900,1540267,626,626,626,626,1
|
|
20230728,090800,1539641,625,625,625,625,160
|
|
20230728,090700,1439641,626,626,626,626,1
|
|
20230728,090600,1439015,627,627,627,627,100
|
|
20230728,090500,1376315,627,627,627,627,0
|
|
20230728,090400,1376315,627,627,627,627,0
|
|
20230728,090300,1376315,627,627,627,627,0
|
|
20230728,090200,1376315,627,627,627,627,0
|
|
20230728,090100,1376315,627,627,627,627,1
|
|
20230728,090000,1375688,620,618,620,618,2211
|