676 lines
30 KiB
CSV
676 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201300,914547046,851,851,851,851,29267
|
|
20230728,201200,914547046,851,851,851,851,0
|
|
20230728,201100,914547046,851,851,851,851,0
|
|
20230728,201000,914547046,851,851,851,851,0
|
|
20230728,200900,914547046,851,851,851,851,0
|
|
20230728,200800,914547046,851,851,851,851,0
|
|
20230728,200700,914547046,851,851,851,851,0
|
|
20230728,200600,914547046,851,851,851,851,0
|
|
20230728,200500,914547046,851,851,851,851,0
|
|
20230728,200400,914547046,851,851,851,851,0
|
|
20230728,200300,914547046,851,851,851,851,0
|
|
20230728,200200,914547046,851,851,851,851,0
|
|
20230728,200100,914547046,851,851,851,851,0
|
|
20230728,200000,914547046,851,851,851,851,0
|
|
20230728,195900,914547046,851,851,851,851,0
|
|
20230728,195800,914547046,851,851,851,851,0
|
|
20230728,195700,914547046,851,851,851,851,0
|
|
20230728,195600,914547046,851,851,851,851,0
|
|
20230728,195500,914547046,851,851,851,851,0
|
|
20230728,195400,914547046,851,851,851,851,0
|
|
20230728,195300,914547046,851,851,851,851,0
|
|
20230728,195200,914547046,851,851,851,851,0
|
|
20230728,195100,914547046,851,851,851,851,0
|
|
20230728,195000,914547046,851,851,851,851,0
|
|
20230728,194900,914547046,851,851,851,851,0
|
|
20230728,194800,914547046,851,851,851,851,0
|
|
20230728,194700,914547046,851,851,851,851,0
|
|
20230728,194600,914547046,851,851,851,851,0
|
|
20230728,194500,914547046,851,851,851,851,0
|
|
20230728,194400,914547046,851,851,851,851,0
|
|
20230728,194300,914547046,851,851,851,851,29267
|
|
20230728,194200,914547046,851,851,851,851,0
|
|
20230728,194100,914547046,851,851,851,851,0
|
|
20230728,194000,914547046,851,851,851,851,0
|
|
20230728,193900,914547046,851,851,851,851,0
|
|
20230728,193800,914547046,851,851,851,851,0
|
|
20230728,193700,914547046,851,851,851,851,0
|
|
20230728,193600,914547046,851,851,851,851,0
|
|
20230728,193500,914547046,851,851,851,851,0
|
|
20230728,193400,914547046,851,851,851,851,0
|
|
20230728,193300,914547046,851,851,851,851,0
|
|
20230728,193200,914547046,851,851,851,851,0
|
|
20230728,193100,914547046,851,851,851,851,0
|
|
20230728,193000,914547046,851,851,851,851,0
|
|
20230728,192900,914547046,851,851,851,851,0
|
|
20230728,192800,914547046,851,851,851,851,0
|
|
20230728,192700,914547046,851,851,851,851,0
|
|
20230728,192600,914547046,851,851,851,851,0
|
|
20230728,192500,914547046,851,851,851,851,0
|
|
20230728,192400,914547046,851,851,851,851,0
|
|
20230728,192300,914547046,851,851,851,851,0
|
|
20230728,192200,914547046,851,851,851,851,0
|
|
20230728,192100,914547046,851,851,851,851,0
|
|
20230728,192000,914547046,851,851,851,851,0
|
|
20230728,191900,914547046,851,851,851,851,0
|
|
20230728,191800,914547046,851,851,851,851,0
|
|
20230728,191700,914547046,851,851,851,851,0
|
|
20230728,191600,914547046,851,851,851,851,0
|
|
20230728,191500,914547046,851,851,851,851,0
|
|
20230728,191400,914547046,851,851,851,851,0
|
|
20230728,191300,914547046,851,851,851,851,29267
|
|
20230728,191200,914547046,851,851,851,851,0
|
|
20230728,191100,914547046,851,851,851,851,0
|
|
20230728,191000,914547046,851,851,851,851,0
|
|
20230728,190900,914547046,851,851,851,851,0
|
|
20230728,190800,914547046,851,851,851,851,0
|
|
20230728,190700,914547046,851,851,851,851,0
|
|
20230728,190600,914547046,851,851,851,851,0
|
|
20230728,190500,914547046,851,851,851,851,0
|
|
20230728,190400,914547046,851,851,851,851,0
|
|
20230728,190300,914547046,851,851,851,851,0
|
|
20230728,190200,914547046,851,851,851,851,0
|
|
20230728,190100,914547046,851,851,851,851,0
|
|
20230728,190000,914547046,851,851,851,851,0
|
|
20230728,185900,914547046,851,851,851,851,0
|
|
20230728,185800,914547046,851,851,851,851,0
|
|
20230728,185700,914547046,851,851,851,851,0
|
|
20230728,185600,914547046,851,851,851,851,0
|
|
20230728,185500,914547046,851,851,851,851,0
|
|
20230728,185400,914547046,851,851,851,851,0
|
|
20230728,185300,914547046,851,851,851,851,0
|
|
20230728,185200,914547046,851,851,851,851,0
|
|
20230728,185100,914547046,851,851,851,851,0
|
|
20230728,185000,914547046,851,851,851,851,0
|
|
20230728,184900,914547046,851,851,851,851,0
|
|
20230728,184800,914547046,851,851,851,851,0
|
|
20230728,184700,914547046,851,851,851,851,0
|
|
20230728,184600,914547046,851,851,851,851,0
|
|
20230728,184500,914547046,851,851,851,851,0
|
|
20230728,184400,914547046,851,851,851,851,0
|
|
20230728,184300,914547046,851,851,851,851,29267
|
|
20230728,184200,914547046,851,851,851,851,0
|
|
20230728,184100,914547046,851,851,851,851,0
|
|
20230728,184000,914547046,851,851,851,851,0
|
|
20230728,183900,914547046,851,851,851,851,0
|
|
20230728,183800,914547046,851,851,851,851,0
|
|
20230728,183700,914547046,851,851,851,851,0
|
|
20230728,183600,914547046,851,851,851,851,0
|
|
20230728,183500,914547046,851,851,851,851,0
|
|
20230728,183400,914547046,851,851,851,851,0
|
|
20230728,183300,914547046,851,851,851,851,0
|
|
20230728,183200,914547046,851,851,851,851,0
|
|
20230728,183100,914547046,851,851,851,851,0
|
|
20230728,183000,914547046,851,851,851,851,0
|
|
20230728,182900,914547046,851,851,851,851,0
|
|
20230728,182800,914547046,851,851,851,851,0
|
|
20230728,182700,914547046,851,851,851,851,0
|
|
20230728,182600,914547046,851,851,851,851,0
|
|
20230728,182500,914547046,851,851,851,851,0
|
|
20230728,182400,914547046,851,851,851,851,0
|
|
20230728,182300,914547046,851,851,851,851,0
|
|
20230728,182200,914547046,851,851,851,851,0
|
|
20230728,182100,914547046,851,851,851,851,0
|
|
20230728,182000,914547046,851,851,851,851,0
|
|
20230728,181900,914547046,851,851,851,851,0
|
|
20230728,181800,914547046,851,851,851,851,0
|
|
20230728,181700,914547046,851,851,851,851,0
|
|
20230728,181600,914547046,851,851,851,851,0
|
|
20230728,181500,914547046,851,851,851,851,0
|
|
20230728,181400,914547046,851,851,851,851,0
|
|
20230728,181300,914547046,851,851,851,851,29267
|
|
20230728,181200,914547046,851,851,851,851,0
|
|
20230728,181100,914547046,851,851,851,851,0
|
|
20230728,181000,914547046,851,851,851,851,0
|
|
20230728,180900,914547046,851,851,851,851,0
|
|
20230728,180800,914547046,851,851,851,851,0
|
|
20230728,180700,914547046,851,851,851,851,0
|
|
20230728,180600,914547046,851,851,851,851,0
|
|
20230728,180500,914547046,851,851,851,851,0
|
|
20230728,180400,914547046,851,851,851,851,0
|
|
20230728,180300,914547046,851,851,851,851,0
|
|
20230728,180200,914547046,851,851,851,851,0
|
|
20230728,180100,914547046,851,851,851,851,0
|
|
20230728,180000,914547046,851,851,851,851,0
|
|
20230728,175900,914547046,851,851,851,851,0
|
|
20230728,175800,914547046,851,851,851,851,0
|
|
20230728,175700,914547046,851,851,851,851,0
|
|
20230728,175600,914547046,851,851,851,851,0
|
|
20230728,175500,914547046,851,851,851,851,0
|
|
20230728,175400,914547046,851,851,851,851,0
|
|
20230728,175300,914547046,851,851,851,851,0
|
|
20230728,175200,914547046,851,851,851,851,0
|
|
20230728,175100,914547046,851,851,851,851,0
|
|
20230728,175000,914547046,851,851,851,851,0
|
|
20230728,174900,914547046,851,851,851,851,0
|
|
20230728,174800,914547046,851,851,851,851,0
|
|
20230728,174700,914547046,851,851,851,851,0
|
|
20230728,174600,914547046,851,851,851,851,0
|
|
20230728,174500,914547046,851,851,851,851,0
|
|
20230728,174400,914547046,851,851,851,851,0
|
|
20230728,174300,914547046,851,851,851,851,29267
|
|
20230728,174200,914547046,851,851,851,851,0
|
|
20230728,174100,914547046,851,851,851,851,0
|
|
20230728,174000,914547046,851,851,851,851,0
|
|
20230728,173900,914547046,851,851,851,851,0
|
|
20230728,173800,914547046,851,851,851,851,0
|
|
20230728,173700,914547046,851,851,851,851,0
|
|
20230728,173600,914547046,851,851,851,851,0
|
|
20230728,173500,914547046,851,851,851,851,0
|
|
20230728,173400,914547046,851,851,851,851,0
|
|
20230728,173300,914547046,851,851,851,851,0
|
|
20230728,173200,914547046,851,851,851,851,0
|
|
20230728,173100,914547046,851,851,851,851,0
|
|
20230728,173000,914547046,851,851,851,851,0
|
|
20230728,172900,914547046,851,851,851,851,0
|
|
20230728,172800,914547046,851,851,851,851,0
|
|
20230728,172700,914547046,851,851,851,851,0
|
|
20230728,172600,914547046,851,851,851,851,0
|
|
20230728,172500,914547046,851,851,851,851,0
|
|
20230728,172400,914547046,851,851,851,851,0
|
|
20230728,172300,914547046,851,851,851,851,0
|
|
20230728,172200,914547046,851,851,851,851,0
|
|
20230728,172100,914547046,851,851,851,851,0
|
|
20230728,172000,914547046,851,851,851,851,0
|
|
20230728,171900,914547046,851,851,851,851,0
|
|
20230728,171800,914547046,851,851,851,851,0
|
|
20230728,171700,914547046,851,851,851,851,0
|
|
20230728,171600,914547046,851,851,851,851,0
|
|
20230728,171500,914547046,851,851,851,851,0
|
|
20230728,171400,914547046,851,851,851,851,0
|
|
20230728,171300,914547046,851,851,851,851,29267
|
|
20230728,171200,914547046,851,851,851,851,0
|
|
20230728,171100,914547046,851,851,851,851,0
|
|
20230728,171000,914547046,851,851,851,851,0
|
|
20230728,170900,914547046,851,851,851,851,0
|
|
20230728,170800,914547046,851,851,851,851,0
|
|
20230728,170700,914547046,851,851,851,851,0
|
|
20230728,170600,914547046,851,851,851,851,0
|
|
20230728,170500,914547046,851,851,851,851,0
|
|
20230728,170400,914547046,851,851,851,851,0
|
|
20230728,170300,914547046,851,851,851,851,0
|
|
20230728,170200,914547046,851,851,851,851,0
|
|
20230728,170100,914547046,851,851,851,851,0
|
|
20230728,170000,914547046,851,851,851,851,0
|
|
20230728,165900,914547046,851,851,851,851,0
|
|
20230728,165800,914547046,851,851,851,851,0
|
|
20230728,165700,914547046,851,851,851,851,0
|
|
20230728,165600,914547046,851,851,851,851,0
|
|
20230728,165500,914547046,851,851,851,851,0
|
|
20230728,165400,914547046,851,851,851,851,0
|
|
20230728,165300,914547046,851,851,851,851,0
|
|
20230728,165200,914547046,851,851,851,851,0
|
|
20230728,165100,914547046,851,851,851,851,0
|
|
20230728,165000,914547046,851,851,851,851,0
|
|
20230728,164900,914547046,851,851,851,851,0
|
|
20230728,164800,914547046,851,851,851,851,0
|
|
20230728,164700,914547046,851,851,851,851,0
|
|
20230728,164600,914547046,851,851,851,851,0
|
|
20230728,164500,914547046,851,851,851,851,0
|
|
20230728,164400,914547046,851,851,851,851,0
|
|
20230728,164300,914547046,851,851,851,851,29267
|
|
20230728,164200,914547046,851,851,851,851,0
|
|
20230728,164100,914547046,851,851,851,851,0
|
|
20230728,164000,914547046,851,851,851,851,0
|
|
20230728,163900,914547046,851,851,851,851,0
|
|
20230728,163800,914547046,851,851,851,851,0
|
|
20230728,163700,914547046,851,851,851,851,0
|
|
20230728,163600,914547046,851,851,851,851,0
|
|
20230728,163500,914547046,851,851,851,851,0
|
|
20230728,163400,914547046,851,851,851,851,0
|
|
20230728,163300,914547046,851,851,851,851,0
|
|
20230728,163200,914547046,851,851,851,851,0
|
|
20230728,163100,914547046,851,851,851,851,0
|
|
20230728,163000,914547046,851,851,851,851,0
|
|
20230728,162900,914547046,851,851,851,851,0
|
|
20230728,162800,914547046,851,851,851,851,0
|
|
20230728,162700,914547046,851,851,851,851,0
|
|
20230728,162600,914547046,851,851,851,851,0
|
|
20230728,162500,914547046,851,851,851,851,0
|
|
20230728,162400,914547046,851,851,851,851,0
|
|
20230728,162300,914547046,851,851,851,851,0
|
|
20230728,162200,914547046,851,851,851,851,0
|
|
20230728,162100,914547046,851,851,851,851,0
|
|
20230728,162000,914547046,851,851,851,851,0
|
|
20230728,161900,914547046,851,851,851,851,0
|
|
20230728,161800,914547046,851,851,851,851,0
|
|
20230728,161700,914547046,851,851,851,851,0
|
|
20230728,161600,914547046,851,851,851,851,0
|
|
20230728,161500,914547046,851,851,851,851,0
|
|
20230728,161400,914547046,851,851,851,851,0
|
|
20230728,161300,914547046,851,851,851,851,29267
|
|
20230728,161200,914547046,851,851,851,851,0
|
|
20230728,161100,914547046,851,851,851,851,0
|
|
20230728,161000,914547046,851,851,851,851,0
|
|
20230728,160900,914547046,851,851,851,851,0
|
|
20230728,160800,914547046,851,851,851,851,0
|
|
20230728,160700,914547046,851,851,851,851,0
|
|
20230728,160600,914547046,851,851,851,851,0
|
|
20230728,160500,914547046,851,851,851,851,0
|
|
20230728,160400,914547046,851,851,851,851,0
|
|
20230728,160300,914547046,851,851,851,851,0
|
|
20230728,160200,914547046,851,851,851,851,0
|
|
20230728,160100,914547046,851,851,851,851,0
|
|
20230728,160000,914547046,851,851,851,851,0
|
|
20230728,155900,914547046,851,851,851,851,0
|
|
20230728,155800,914547046,851,851,851,851,0
|
|
20230728,155700,914547046,851,851,851,851,0
|
|
20230728,155600,914547046,851,851,851,851,0
|
|
20230728,155500,914547046,851,851,851,851,0
|
|
20230728,155400,914547046,851,851,851,851,0
|
|
20230728,155300,914547046,851,851,851,851,0
|
|
20230728,155200,914547046,851,851,851,851,0
|
|
20230728,155100,914547046,851,851,851,851,0
|
|
20230728,155000,914547046,851,851,851,851,0
|
|
20230728,154900,914547046,851,851,851,851,0
|
|
20230728,154800,914547046,851,851,851,851,0
|
|
20230728,154700,914547046,851,851,851,851,0
|
|
20230728,154600,914547046,851,851,851,851,0
|
|
20230728,154500,914547046,851,851,851,851,0
|
|
20230728,154400,914547046,851,851,851,851,0
|
|
20230728,154300,914547046,851,851,851,851,29267
|
|
20230728,154200,914547046,851,851,851,851,0
|
|
20230728,154100,914547046,851,851,851,851,0
|
|
20230728,154000,914547046,851,851,851,851,0
|
|
20230728,153900,914547046,851,851,851,851,0
|
|
20230728,153800,914547046,851,851,851,851,0
|
|
20230728,153700,914547046,851,851,851,851,0
|
|
20230728,153600,914547046,851,851,851,851,0
|
|
20230728,153500,914547046,851,851,851,851,0
|
|
20230728,153400,914547046,851,851,851,851,0
|
|
20230728,153300,914547046,851,851,851,851,0
|
|
20230728,153200,914547046,851,851,851,851,0
|
|
20230728,153100,914547046,851,851,851,851,0
|
|
20230728,153000,914547046,851,851,851,851,29267
|
|
20230728,152900,889640829,850,850,850,850,0
|
|
20230728,152800,889640829,850,850,850,850,0
|
|
20230728,152700,889640829,850,850,850,850,0
|
|
20230728,152600,889640829,850,850,850,850,0
|
|
20230728,152500,889640829,850,850,850,850,0
|
|
20230728,152400,889640829,850,850,850,850,0
|
|
20230728,152300,889640829,850,850,850,850,0
|
|
20230728,152200,889640829,850,850,850,850,0
|
|
20230728,152100,889640829,850,850,850,850,0
|
|
20230728,152000,889640829,850,850,850,850,0
|
|
20230728,151900,889640829,850,850,850,849,656
|
|
20230728,151800,889083360,850,850,850,850,0
|
|
20230728,151700,889083360,850,850,850,850,4
|
|
20230728,151600,889079960,850,850,851,850,1100
|
|
20230728,151500,888143960,851,851,851,851,1
|
|
20230728,151400,888143109,851,851,851,851,2000
|
|
20230728,151300,886441109,851,849,851,848,10754
|
|
20230728,151200,877314057,848,848,848,848,0
|
|
20230728,151100,877314057,848,848,849,848,117
|
|
20230728,151000,877214741,850,849,850,848,3031
|
|
20230728,150900,874641062,849,850,850,849,69
|
|
20230728,150800,874582461,850,850,850,849,410
|
|
20230728,150700,874234337,851,851,851,851,11
|
|
20230728,150600,874224976,852,852,852,852,10100
|
|
20230728,150500,865619776,852,850,852,850,10130
|
|
20230728,150400,857009274,850,850,852,850,24520
|
|
20230728,150300,836124341,849,849,849,848,11030
|
|
20230728,150200,826760859,849,849,849,849,4870
|
|
20230728,150100,822626229,849,849,849,849,5130
|
|
20230728,150000,818270859,849,852,852,849,4915
|
|
20230728,145900,814093118,850,850,850,850,50
|
|
20230728,145800,814050618,850,852,852,850,1960
|
|
20230728,145700,812380898,854,851,854,851,10000
|
|
20230728,145600,803854326,851,851,851,851,1342
|
|
20230728,145500,802712284,852,847,853,843,10406
|
|
20230728,145400,793860464,847,850,850,847,8789
|
|
20230728,145300,786413031,850,850,850,850,2003
|
|
20230728,145200,784710481,850,843,850,843,30145
|
|
20230728,145100,759186583,843,843,843,841,547
|
|
20230728,145000,758726187,843,843,844,843,217
|
|
20230728,144900,758543255,843,845,845,843,1019
|
|
20230728,144800,757682213,845,845,845,845,3000
|
|
20230728,144700,755147213,845,845,845,845,0
|
|
20230728,144600,755147213,845,843,845,843,3
|
|
20230728,144500,755144682,841,843,843,841,23215
|
|
20230728,144400,735616808,844,845,845,844,9079
|
|
20230728,144300,727953832,845,844,845,844,1523
|
|
20230728,144200,726668119,844,844,844,844,10
|
|
20230728,144100,726659679,845,845,845,845,0
|
|
20230728,144000,726659679,845,844,845,843,51
|
|
20230728,143900,726616683,844,844,844,844,300
|
|
20230728,143800,726363483,843,843,843,843,0
|
|
20230728,143700,726363483,843,843,843,843,0
|
|
20230728,143600,726363483,843,843,843,843,0
|
|
20230728,143500,726363483,843,844,844,843,26
|
|
20230728,143400,726341564,843,843,843,843,1
|
|
20230728,143300,726340721,843,843,843,843,1
|
|
20230728,143200,726339878,844,844,844,842,2888
|
|
20230728,143100,723908113,845,845,845,845,100
|
|
20230728,143000,723823613,845,845,845,845,2
|
|
20230728,142900,723821923,845,845,845,845,0
|
|
20230728,142800,723821923,845,845,845,845,1000
|
|
20230728,142700,722976923,843,843,843,843,700
|
|
20230728,142600,722386823,843,843,843,843,30
|
|
20230728,142500,722361533,844,844,844,844,12087
|
|
20230728,142400,712160105,844,844,844,844,100
|
|
20230728,142300,712075705,844,844,844,844,0
|
|
20230728,142200,712075705,844,844,844,844,693
|
|
20230728,142100,711490813,844,844,844,844,2000
|
|
20230728,142000,709802813,844,844,844,844,257
|
|
20230728,141900,709585905,845,845,845,845,0
|
|
20230728,141800,709585905,845,845,845,845,2
|
|
20230728,141700,709584215,845,846,846,845,80
|
|
20230728,141600,709516614,846,846,846,846,90
|
|
20230728,141500,709440474,846,846,846,846,5043
|
|
20230728,141400,705174096,845,845,845,845,1
|
|
20230728,141300,705173251,846,846,846,846,100
|
|
20230728,141200,705088651,846,846,846,846,500
|
|
20230728,141100,704665651,846,846,846,846,2
|
|
20230728,141000,704663959,845,847,849,845,10467
|
|
20230728,140900,695808164,846,846,846,846,899
|
|
20230728,140800,695047610,849,850,850,849,1007
|
|
20230728,140700,694192660,850,850,850,850,798
|
|
20230728,140600,693514360,850,850,850,850,49
|
|
20230728,140500,693472710,850,850,850,850,3007
|
|
20230728,140400,690916760,850,848,850,848,381
|
|
20230728,140300,690592912,850,846,850,846,5004
|
|
20230728,140200,686343596,846,846,846,846,1
|
|
20230728,140100,686342750,849,849,849,849,23
|
|
20230728,140000,686323223,850,850,850,850,1
|
|
20230728,135900,686322373,849,846,849,844,2720
|
|
20230728,135800,684017785,848,848,848,848,0
|
|
20230728,135700,684017785,848,848,848,848,16
|
|
20230728,135600,684004217,849,849,849,849,0
|
|
20230728,135500,684004217,849,849,849,849,653
|
|
20230728,135400,683449820,849,845,849,845,2354
|
|
20230728,135300,681451556,848,848,848,848,50
|
|
20230728,135200,681409156,850,848,850,848,3031
|
|
20230728,135100,678833111,850,847,850,842,30157
|
|
20230728,135000,653267367,847,846,848,846,10044
|
|
20230728,134900,644760127,846,843,846,843,67
|
|
20230728,134800,644703484,843,845,845,843,13
|
|
20230728,134700,644692508,845,845,846,845,301
|
|
20230728,134600,644438162,845,845,847,845,113
|
|
20230728,134500,644342519,845,845,846,845,75
|
|
20230728,134400,644279134,845,845,845,845,7507
|
|
20230728,134300,637935719,846,845,846,845,5
|
|
20230728,134200,637931493,847,845,847,845,29
|
|
20230728,134100,637906951,847,845,847,844,3099
|
|
20230728,134000,635286305,845,844,848,844,10011
|
|
20230728,133900,626812211,844,844,844,844,2
|
|
20230728,133800,626810523,844,844,844,844,0
|
|
20230728,133700,626810523,844,844,844,844,2202
|
|
20230728,133600,624952035,839,842,842,839,3818
|
|
20230728,133500,621741929,842,842,842,842,200
|
|
20230728,133400,621573529,842,843,843,842,3245
|
|
20230728,133300,618838057,843,843,843,843,4001
|
|
20230728,133200,615465214,842,842,842,842,0
|
|
20230728,133100,615465214,842,843,843,842,4
|
|
20230728,133000,615461843,843,845,846,843,1307
|
|
20230728,132900,614357434,845,844,845,844,6
|
|
20230728,132800,614352367,844,845,845,844,5
|
|
20230728,132700,614348146,845,846,846,845,6
|
|
20230728,132600,614343075,846,846,846,846,2
|
|
20230728,132500,614341383,841,846,846,841,602
|
|
20230728,132400,613834385,846,846,846,846,0
|
|
20230728,132300,613834385,846,846,846,846,0
|
|
20230728,132200,613834385,846,846,846,846,0
|
|
20230728,132100,613834385,846,846,846,846,0
|
|
20230728,132000,613834385,846,847,847,846,7
|
|
20230728,131900,613828457,848,848,848,848,0
|
|
20230728,131800,613828457,848,846,848,842,39
|
|
20230728,131700,613795551,846,846,846,846,1
|
|
20230728,131600,613794705,849,846,849,841,6050
|
|
20230728,131500,608679977,850,846,850,846,3001
|
|
20230728,131400,606129822,845,845,846,844,624
|
|
20230728,131300,605602730,846,846,846,846,5
|
|
20230728,131200,605598500,850,850,850,850,0
|
|
20230728,131100,605598500,850,844,850,844,17110
|
|
20230728,131000,591075310,844,844,844,844,300
|
|
20230728,130900,590822110,843,843,843,843,44
|
|
20230728,130800,590785018,844,844,844,844,0
|
|
20230728,130700,590785018,844,844,844,844,3
|
|
20230728,130600,590782486,845,845,845,845,0
|
|
20230728,130500,590782486,845,845,845,845,1
|
|
20230728,130400,590781641,843,844,844,843,1695
|
|
20230728,130300,589351561,844,844,844,844,0
|
|
20230728,130200,589351561,844,846,846,844,14
|
|
20230728,130100,589339729,847,845,847,845,1000
|
|
20230728,130000,588493666,845,846,846,845,1212
|
|
20230728,125900,587468316,845,844,846,844,45
|
|
20230728,125800,587430289,843,843,843,843,2
|
|
20230728,125700,587428603,844,844,844,843,571
|
|
20230728,125600,586947208,845,844,846,843,176
|
|
20230728,125500,586798610,845,842,845,840,554
|
|
20230728,125400,586331866,842,843,844,842,3793
|
|
20230728,125300,583134364,843,841,847,841,171
|
|
20230728,125200,582989982,843,843,843,842,56
|
|
20230728,125100,582942778,847,838,847,838,10054
|
|
20230728,125000,574452686,838,838,840,838,33
|
|
20230728,124900,574425030,839,838,839,837,47
|
|
20230728,124800,574385621,839,837,839,836,51
|
|
20230728,124700,574342885,836,833,836,833,6648
|
|
20230728,124600,568803419,833,836,836,833,11684
|
|
20230728,124500,559059461,836,837,837,836,66
|
|
20230728,124400,559004284,836,835,836,834,4878
|
|
20230728,124300,554931144,835,837,837,835,7779
|
|
20230728,124200,548429639,837,838,839,837,26
|
|
20230728,124100,548407846,837,837,837,836,19
|
|
20230728,124000,548391949,835,839,839,835,10137
|
|
20230728,123900,539924317,839,840,840,839,1069
|
|
20230728,123800,539027411,841,842,842,839,1007
|
|
20230728,123700,538182289,844,842,844,837,4536
|
|
20230728,123600,534377663,842,842,843,841,1006
|
|
20230728,123500,533531417,842,843,843,842,2615
|
|
20230728,123400,531328932,843,843,844,843,111
|
|
20230728,123300,531235259,844,843,844,843,2
|
|
20230728,123200,531233572,843,844,844,843,1129
|
|
20230728,123100,530281823,844,844,844,844,29
|
|
20230728,123000,530257347,845,845,845,845,9
|
|
20230728,122900,530249742,846,846,846,846,1
|
|
20230728,122800,530248896,845,847,847,845,3003
|
|
20230728,122700,527711350,847,847,847,847,0
|
|
20230728,122600,527711350,847,848,848,847,3663
|
|
20230728,122500,524605127,848,848,848,848,137
|
|
20230728,122400,524488951,849,849,849,849,0
|
|
20230728,122300,524488951,849,849,849,849,0
|
|
20230728,122200,524488951,849,849,849,849,0
|
|
20230728,122100,524488951,849,846,849,846,1001
|
|
20230728,122000,523642102,845,847,847,845,1059
|
|
20230728,121900,522747200,847,847,847,847,11191
|
|
20230728,121800,513268423,849,849,849,849,0
|
|
20230728,121700,513268423,849,849,849,849,7
|
|
20230728,121600,513262480,849,846,849,846,5442
|
|
20230728,121500,508647922,847,847,847,847,1
|
|
20230728,121400,508647075,847,848,849,847,180
|
|
20230728,121300,508494468,850,850,850,850,0
|
|
20230728,121200,508494468,850,849,850,849,4
|
|
20230728,121100,508491069,850,849,850,849,90
|
|
20230728,121000,508414570,850,849,850,848,1167
|
|
20230728,120900,507424787,849,849,849,849,0
|
|
20230728,120800,507424787,849,849,849,849,690
|
|
20230728,120700,506838977,848,849,849,848,102
|
|
20230728,120600,506752380,849,849,849,849,1
|
|
20230728,120500,506751531,850,849,850,849,45
|
|
20230728,120400,506713282,850,850,850,850,288
|
|
20230728,120300,506468482,849,849,849,849,6
|
|
20230728,120200,506463388,849,849,849,849,4
|
|
20230728,120100,506459992,850,850,850,850,2100
|
|
20230728,120000,504674992,850,850,850,850,1
|
|
20230728,115900,504674142,849,849,849,849,1
|
|
20230728,115800,504673293,850,850,850,850,1
|
|
20230728,115700,504672443,848,850,850,848,5645
|
|
20230728,115600,499883193,848,850,850,848,517
|
|
20230728,115500,499444743,850,850,850,850,1953
|
|
20230728,115400,497784693,849,847,849,847,7700
|
|
20230728,115300,491255678,847,847,847,847,0
|
|
20230728,115200,491255678,847,847,847,847,4
|
|
20230728,115100,491252290,847,847,847,847,1
|
|
20230728,115000,491251443,849,849,849,849,14
|
|
20230728,114900,491239557,847,847,847,847,204
|
|
20230728,114800,491066769,847,847,847,847,96
|
|
20230728,114700,490985457,847,847,847,847,7
|
|
20230728,114600,490979528,847,845,847,845,21
|
|
20230728,114500,490961781,845,846,846,845,4615
|
|
20230728,114400,487061776,847,848,848,847,792
|
|
20230728,114300,486390746,849,849,849,849,1
|
|
20230728,114200,486389897,850,850,850,850,0
|
|
20230728,114100,486389897,850,850,850,850,0
|
|
20230728,114000,486389897,850,849,850,849,2
|
|
20230728,113900,486388198,850,848,850,848,147
|
|
20230728,113800,486263343,851,848,851,848,6150
|
|
20230728,113700,481037724,848,848,849,848,112
|
|
20230728,113600,480942738,848,849,849,848,4919
|
|
20230728,113500,476766508,849,849,850,849,1255
|
|
20230728,113400,475699765,849,849,850,849,660
|
|
20230728,113300,475139053,849,849,850,849,3566
|
|
20230728,113200,472108610,849,849,849,849,0
|
|
20230728,113100,472108610,849,849,849,849,11
|
|
20230728,113000,472099271,850,849,850,849,11
|
|
20230728,112900,472089925,848,848,848,847,57
|
|
20230728,112800,472041590,847,848,848,847,35
|
|
20230728,112700,472011920,848,848,848,848,11
|
|
20230728,112600,472002592,850,850,850,850,1118
|
|
20230728,112500,471052292,850,848,851,848,2997
|
|
20230728,112400,468504292,849,848,849,848,102
|
|
20230728,112300,468417696,849,849,849,849,0
|
|
20230728,112200,468417696,849,849,849,849,87
|
|
20230728,112100,468343833,850,850,850,850,0
|
|
20230728,112000,468343833,850,850,850,850,9895
|
|
20230728,111900,459933083,849,847,850,847,5121
|
|
20230728,111800,455585530,849,849,850,848,5018
|
|
20230728,111700,451325231,849,849,849,849,0
|
|
20230728,111600,451325231,849,849,849,849,0
|
|
20230728,111500,451325231,849,847,849,847,18
|
|
20230728,111400,451309970,847,848,848,847,1813
|
|
20230728,111300,449774050,848,848,848,848,143
|
|
20230728,111200,449652786,849,848,849,848,2440
|
|
20230728,111100,447581736,848,848,848,848,400
|
|
20230728,111000,447242536,848,848,849,848,301
|
|
20230728,110900,446987278,847,847,847,847,0
|
|
20230728,110800,446987278,847,847,847,847,1
|
|
20230728,110700,446986431,847,847,847,847,1
|
|
20230728,110600,446985584,850,848,850,848,10000
|
|
20230728,110500,438489338,843,848,848,843,34029
|
|
20230728,110400,409775038,848,848,848,848,1619
|
|
20230728,110300,408402126,848,848,848,848,71
|
|
20230728,110200,408341918,848,848,848,848,17
|
|
20230728,110100,408327502,848,849,849,848,1328
|
|
20230728,110000,407200042,849,849,849,847,5412
|
|
20230728,105900,402605626,850,844,850,844,25314
|
|
20230728,105800,381100064,837,843,843,837,5282
|
|
20230728,105700,376668495,843,846,846,843,5021
|
|
20230728,105600,372435459,845,843,845,843,18517
|
|
20230728,105500,356804074,844,845,845,844,68
|
|
20230728,105400,356746681,844,844,844,844,583
|
|
20230728,105300,356254629,844,846,846,844,7134
|
|
20230728,105200,350224629,847,847,847,847,863
|
|
20230728,105100,349493668,847,847,847,847,36
|
|
20230728,105000,349463176,847,848,848,846,110
|
|
20230728,104900,349370007,847,846,848,846,1066
|
|
20230728,104800,348468062,846,846,847,846,297
|
|
20230728,104700,348216780,848,849,849,848,1130
|
|
20230728,104600,347257441,848,848,848,848,1865
|
|
20230728,104500,345675921,848,847,848,847,353
|
|
20230728,104400,345376587,847,848,849,846,10509
|
|
20230728,104300,336460606,849,846,849,845,11145
|
|
20230728,104200,327008763,845,845,845,845,4703
|
|
20230728,104100,323034728,846,845,846,844,1957
|
|
20230728,104000,321381157,846,848,848,846,2023
|
|
20230728,103900,319669697,847,846,849,846,4011
|
|
20230728,103800,316268405,848,841,848,841,36112
|
|
20230728,103700,285771118,841,840,841,840,5982
|
|
20230728,103600,280740619,841,840,841,840,8200
|
|
20230728,103500,273850474,840,838,840,835,11099
|
|
20230728,103400,264557708,838,838,838,838,1
|
|
20230728,103300,264556870,838,838,838,838,5369
|
|
20230728,103200,260057648,838,837,838,837,1028
|
|
20230728,103100,259196244,835,837,837,835,1777
|
|
20230728,103000,257712363,837,838,838,837,13
|
|
20230728,102900,257701481,837,838,838,837,50
|
|
20230728,102800,257659592,838,837,838,835,1605
|
|
20230728,102700,256318584,834,833,835,833,1234
|
|
20230728,102600,255290658,833,835,836,833,554
|
|
20230728,102500,254829125,835,837,837,835,1401
|
|
20230728,102400,253659287,836,836,836,835,7372
|
|
20230728,102300,247503663,836,836,836,836,1
|
|
20230728,102200,247502827,838,838,838,838,0
|
|
20230728,102100,247502827,838,838,838,834,1146
|
|
20230728,102000,246545970,833,835,836,832,587
|
|
20230728,101900,246057070,837,836,837,836,4
|
|
20230728,101800,246053725,838,836,838,836,20
|
|
20230728,101700,246036968,839,839,839,839,0
|
|
20230728,101600,246036968,839,836,839,836,1020
|
|
20230728,101500,245182193,834,837,837,834,143
|
|
20230728,101400,245062919,835,835,835,835,16
|
|
20230728,101300,245049559,836,836,836,836,124
|
|
20230728,101200,244945895,837,838,838,837,3015
|
|
20230728,101100,242422330,840,840,840,840,0
|
|
20230728,101000,242422330,840,839,840,839,1504
|
|
20230728,100900,241159982,839,839,839,839,1
|
|
20230728,100800,241159143,840,839,840,839,4
|
|
20230728,100700,241155784,834,839,840,834,4582
|
|
20230728,100600,237310517,839,839,839,839,1344
|
|
20230728,100500,236182901,836,836,836,836,0
|
|
20230728,100400,236182901,836,836,836,836,150
|
|
20230728,100300,236057501,840,836,840,836,3219
|
|
20230728,100200,233353635,836,836,836,836,3
|
|
20230728,100100,233351127,836,836,836,836,5001
|
|
20230728,100000,229170291,839,840,840,839,1001
|
|
20230728,095900,228330451,839,836,839,832,264
|
|
20230728,095800,228109271,840,840,840,840,2
|
|
20230728,095700,228107591,840,833,840,833,5000
|
|
20230728,095600,223931143,834,829,834,827,9501
|
|
20230728,095500,216064986,829,832,834,829,1571
|
|
20230728,095400,214761294,829,832,834,829,9193
|
|
20230728,095300,207118741,833,834,834,833,12637
|
|
20230728,095200,196585588,835,835,835,835,1520
|
|
20230728,095100,195316388,835,838,839,835,7707
|
|
20230728,095000,188875498,841,840,841,836,4767
|
|
20230728,094900,184883179,841,838,842,836,4290
|
|
20230728,094800,181278348,840,840,840,840,0
|
|
20230728,094700,181278348,840,840,840,840,0
|
|
20230728,094600,181278348,840,840,841,837,1043
|
|
20230728,094500,180405295,839,841,843,839,10502
|
|
20230728,094400,171558982,840,839,840,839,16
|
|
20230728,094300,171545543,840,840,840,840,15076
|
|
20230728,094200,158881703,842,838,844,837,11429
|
|
20230728,094100,149268614,838,837,838,836,2188
|
|
20230728,094000,147437439,838,837,838,837,135
|
|
20230728,093900,147324322,837,835,837,835,21
|
|
20230728,093800,147306785,839,834,839,834,2001
|
|
20230728,093700,145630329,834,836,836,834,2028
|
|
20230728,093600,143934934,836,832,836,832,493
|
|
20230728,093500,143523332,835,835,836,832,5405
|
|
20230728,093400,139013502,832,838,838,832,1615
|
|
20230728,093300,137669437,838,840,840,833,3495
|
|
20230728,093200,134743240,841,835,841,834,1714
|
|
20230728,093100,133309945,835,835,835,835,65
|
|
20230728,093000,133255670,835,836,836,835,1026
|
|
20230728,092900,132397959,836,835,837,833,5399
|
|
20230728,092800,127892286,835,836,837,835,1012
|
|
20230728,092700,127047245,837,837,837,836,734
|
|
20230728,092600,126433337,838,838,842,838,2640
|
|
20230728,092500,124213547,838,837,838,837,4000
|
|
20230728,092400,120864085,837,841,841,837,692
|
|
20230728,092300,120283986,841,839,841,836,4934
|
|
20230728,092200,116144469,839,840,840,839,113
|
|
20230728,092100,116049661,842,841,842,841,2800
|
|
20230728,092000,113692261,843,842,843,839,5141
|
|
20230728,091900,109358478,835,843,843,835,440
|
|
20230728,091800,108987673,843,837,843,837,26178
|
|
20230728,091700,86992335,838,832,838,832,11015
|
|
20230728,091600,77768710,834,833,836,833,3541
|
|
20230728,091500,74815449,836,833,836,828,7877
|
|
20230728,091400,68243210,833,833,834,833,506
|
|
20230728,091300,67821710,834,835,835,834,60
|
|
20230728,091200,67771660,835,833,836,833,2550
|
|
20230728,091100,65641285,835,829,835,824,7043
|
|
20230728,091000,59811794,835,833,835,827,5010
|
|
20230728,090900,55633716,834,834,834,827,701
|
|
20230728,090800,55052587,834,833,834,833,1817
|
|
20230728,090700,53537212,834,826,834,826,16148
|
|
20230728,090600,40170404,826,819,827,819,11518
|
|
20230728,090500,30652541,819,820,820,819,4635
|
|
20230728,090400,26855954,826,819,826,819,12005
|
|
20230728,090300,16973795,820,822,822,820,2272
|
|
20230728,090200,15110737,823,823,823,823,1556
|
|
20230728,090100,13830149,823,826,826,823,1049
|
|
20230728,090000,12963727,826,827,827,826,6272
|