699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,203600,237032740,978,978,978,978,4511
|
|
20230727,203500,237032740,978,978,978,978,0
|
|
20230727,203400,237032740,978,978,978,978,0
|
|
20230727,203300,237032740,978,978,978,978,0
|
|
20230727,203200,237032740,978,978,978,978,0
|
|
20230727,203100,237032740,978,978,978,978,0
|
|
20230727,203000,237032740,978,978,978,978,0
|
|
20230727,202900,237032740,978,978,978,978,0
|
|
20230727,202800,237032740,978,978,978,978,0
|
|
20230727,202700,237032740,978,978,978,978,0
|
|
20230727,202600,237032740,978,978,978,978,0
|
|
20230727,202500,237032740,978,978,978,978,0
|
|
20230727,202400,237032740,978,978,978,978,0
|
|
20230727,202300,237032740,978,978,978,978,0
|
|
20230727,202200,237032740,978,978,978,978,0
|
|
20230727,202100,237032740,978,978,978,978,0
|
|
20230727,202000,237032740,978,978,978,978,0
|
|
20230727,201900,237032740,978,978,978,978,0
|
|
20230727,201800,237032740,978,978,978,978,0
|
|
20230727,201700,237032740,978,978,978,978,0
|
|
20230727,201600,237032740,978,978,978,978,0
|
|
20230727,201500,237032740,978,978,978,978,0
|
|
20230727,201400,237032740,978,978,978,978,0
|
|
20230727,201300,237032740,978,978,978,978,0
|
|
20230727,201200,237032740,978,978,978,978,0
|
|
20230727,201100,237032740,978,978,978,978,0
|
|
20230727,201000,237032740,978,978,978,978,0
|
|
20230727,200900,237032740,978,978,978,978,0
|
|
20230727,200800,237032740,978,978,978,978,0
|
|
20230727,200700,237032740,978,978,978,978,0
|
|
20230727,200600,237032740,978,978,978,978,4511
|
|
20230727,200500,237032740,978,978,978,978,0
|
|
20230727,200400,237032740,978,978,978,978,0
|
|
20230727,200300,237032740,978,978,978,978,0
|
|
20230727,200200,237032740,978,978,978,978,0
|
|
20230727,200100,237032740,978,978,978,978,0
|
|
20230727,200000,237032740,978,978,978,978,0
|
|
20230727,195900,237032740,978,978,978,978,0
|
|
20230727,195800,237032740,978,978,978,978,0
|
|
20230727,195700,237032740,978,978,978,978,0
|
|
20230727,195600,237032740,978,978,978,978,0
|
|
20230727,195500,237032740,978,978,978,978,0
|
|
20230727,195400,237032740,978,978,978,978,0
|
|
20230727,195300,237032740,978,978,978,978,0
|
|
20230727,195200,237032740,978,978,978,978,0
|
|
20230727,195100,237032740,978,978,978,978,0
|
|
20230727,195000,237032740,978,978,978,978,0
|
|
20230727,194900,237032740,978,978,978,978,0
|
|
20230727,194800,237032740,978,978,978,978,0
|
|
20230727,194700,237032740,978,978,978,978,0
|
|
20230727,194600,237032740,978,978,978,978,0
|
|
20230727,194500,237032740,978,978,978,978,0
|
|
20230727,194400,237032740,978,978,978,978,0
|
|
20230727,194300,237032740,978,978,978,978,0
|
|
20230727,194200,237032740,978,978,978,978,0
|
|
20230727,194100,237032740,978,978,978,978,0
|
|
20230727,194000,237032740,978,978,978,978,0
|
|
20230727,193900,237032740,978,978,978,978,0
|
|
20230727,193800,237032740,978,978,978,978,0
|
|
20230727,193700,237032740,978,978,978,978,0
|
|
20230727,193600,237032740,978,978,978,978,4511
|
|
20230727,193500,237032740,978,978,978,978,0
|
|
20230727,193400,237032740,978,978,978,978,0
|
|
20230727,193300,237032740,978,978,978,978,0
|
|
20230727,193200,237032740,978,978,978,978,0
|
|
20230727,193100,237032740,978,978,978,978,0
|
|
20230727,193000,237032740,978,978,978,978,0
|
|
20230727,192900,237032740,978,978,978,978,0
|
|
20230727,192800,237032740,978,978,978,978,0
|
|
20230727,192700,237032740,978,978,978,978,0
|
|
20230727,192600,237032740,978,978,978,978,0
|
|
20230727,192500,237032740,978,978,978,978,0
|
|
20230727,192400,237032740,978,978,978,978,0
|
|
20230727,192300,237032740,978,978,978,978,0
|
|
20230727,192200,237032740,978,978,978,978,0
|
|
20230727,192100,237032740,978,978,978,978,0
|
|
20230727,192000,237032740,978,978,978,978,0
|
|
20230727,191900,237032740,978,978,978,978,0
|
|
20230727,191800,237032740,978,978,978,978,0
|
|
20230727,191700,237032740,978,978,978,978,0
|
|
20230727,191600,237032740,978,978,978,978,0
|
|
20230727,191500,237032740,978,978,978,978,0
|
|
20230727,191400,237032740,978,978,978,978,0
|
|
20230727,191300,237032740,978,978,978,978,0
|
|
20230727,191200,237032740,978,978,978,978,0
|
|
20230727,191100,237032740,978,978,978,978,0
|
|
20230727,191000,237032740,978,978,978,978,0
|
|
20230727,190900,237032740,978,978,978,978,0
|
|
20230727,190800,237032740,978,978,978,978,0
|
|
20230727,190700,237032740,978,978,978,978,0
|
|
20230727,190600,237032740,978,978,978,978,4511
|
|
20230727,190500,237032740,978,978,978,978,0
|
|
20230727,190400,237032740,978,978,978,978,0
|
|
20230727,190300,237032740,978,978,978,978,0
|
|
20230727,190200,237032740,978,978,978,978,0
|
|
20230727,190100,237032740,978,978,978,978,0
|
|
20230727,190000,237032740,978,978,978,978,0
|
|
20230727,185900,237032740,978,978,978,978,0
|
|
20230727,185800,237032740,978,978,978,978,0
|
|
20230727,185700,237032740,978,978,978,978,0
|
|
20230727,185600,237032740,978,978,978,978,0
|
|
20230727,185500,237032740,978,978,978,978,0
|
|
20230727,185400,237032740,978,978,978,978,0
|
|
20230727,185300,237032740,978,978,978,978,0
|
|
20230727,185200,237032740,978,978,978,978,0
|
|
20230727,185100,237032740,978,978,978,978,0
|
|
20230727,185000,237032740,978,978,978,978,0
|
|
20230727,184900,237032740,978,978,978,978,0
|
|
20230727,184800,237032740,978,978,978,978,0
|
|
20230727,184700,237032740,978,978,978,978,0
|
|
20230727,184600,237032740,978,978,978,978,0
|
|
20230727,184500,237032740,978,978,978,978,0
|
|
20230727,184400,237032740,978,978,978,978,0
|
|
20230727,184300,237032740,978,978,978,978,0
|
|
20230727,184200,237032740,978,978,978,978,0
|
|
20230727,184100,237032740,978,978,978,978,0
|
|
20230727,184000,237032740,978,978,978,978,0
|
|
20230727,183900,237032740,978,978,978,978,0
|
|
20230727,183800,237032740,978,978,978,978,0
|
|
20230727,183700,237032740,978,978,978,978,0
|
|
20230727,183600,237032740,978,978,978,978,4511
|
|
20230727,183500,237032740,978,978,978,978,0
|
|
20230727,183400,237032740,978,978,978,978,0
|
|
20230727,183300,237032740,978,978,978,978,0
|
|
20230727,183200,237032740,978,978,978,978,0
|
|
20230727,183100,237032740,978,978,978,978,0
|
|
20230727,183000,237032740,978,978,978,978,0
|
|
20230727,182900,237032740,978,978,978,978,0
|
|
20230727,182800,237032740,978,978,978,978,0
|
|
20230727,182700,237032740,978,978,978,978,0
|
|
20230727,182600,237032740,978,978,978,978,0
|
|
20230727,182500,237032740,978,978,978,978,0
|
|
20230727,182400,237032740,978,978,978,978,0
|
|
20230727,182300,237032740,978,978,978,978,0
|
|
20230727,182200,237032740,978,978,978,978,0
|
|
20230727,182100,237032740,978,978,978,978,0
|
|
20230727,182000,237032740,978,978,978,978,0
|
|
20230727,181900,237032740,978,978,978,978,0
|
|
20230727,181800,237032740,978,978,978,978,0
|
|
20230727,181700,237032740,978,978,978,978,0
|
|
20230727,181600,237032740,978,978,978,978,0
|
|
20230727,181500,237032740,978,978,978,978,0
|
|
20230727,181400,237032740,978,978,978,978,0
|
|
20230727,181300,237032740,978,978,978,978,0
|
|
20230727,181200,237032740,978,978,978,978,0
|
|
20230727,181100,237032740,978,978,978,978,0
|
|
20230727,181000,237032740,978,978,978,978,0
|
|
20230727,180900,237032740,978,978,978,978,0
|
|
20230727,180800,237032740,978,978,978,978,0
|
|
20230727,180700,237032740,978,978,978,978,0
|
|
20230727,180600,237032740,978,978,978,978,4511
|
|
20230727,180500,237032740,978,978,978,978,0
|
|
20230727,180400,237032740,978,978,978,978,0
|
|
20230727,180300,237032740,978,978,978,978,0
|
|
20230727,180200,237032740,978,978,978,978,0
|
|
20230727,180100,237032740,978,978,978,978,0
|
|
20230727,180000,237032740,978,978,978,978,0
|
|
20230727,175900,237032740,978,978,978,978,0
|
|
20230727,175800,237032740,978,978,978,978,0
|
|
20230727,175700,237032740,978,978,978,978,0
|
|
20230727,175600,237032740,978,978,978,978,0
|
|
20230727,175500,237032740,978,978,978,978,0
|
|
20230727,175400,237032740,978,978,978,978,0
|
|
20230727,175300,237032740,978,978,978,978,0
|
|
20230727,175200,237032740,978,978,978,978,0
|
|
20230727,175100,237032740,978,978,978,978,0
|
|
20230727,175000,237032740,978,978,978,978,0
|
|
20230727,174900,237032740,978,978,978,978,0
|
|
20230727,174800,237032740,978,978,978,978,0
|
|
20230727,174700,237032740,978,978,978,978,0
|
|
20230727,174600,237032740,978,978,978,978,0
|
|
20230727,174500,237032740,978,978,978,978,0
|
|
20230727,174400,237032740,978,978,978,978,0
|
|
20230727,174300,237032740,978,978,978,978,0
|
|
20230727,174200,237032740,978,978,978,978,0
|
|
20230727,174100,237032740,978,978,978,978,0
|
|
20230727,174000,237032740,978,978,978,978,0
|
|
20230727,173900,237032740,978,978,978,978,0
|
|
20230727,173800,237032740,978,978,978,978,0
|
|
20230727,173700,237032740,978,978,978,978,0
|
|
20230727,173600,237032740,978,978,978,978,4511
|
|
20230727,173500,237032740,978,978,978,978,0
|
|
20230727,173400,237032740,978,978,978,978,0
|
|
20230727,173300,237032740,978,978,978,978,0
|
|
20230727,173200,237032740,978,978,978,978,0
|
|
20230727,173100,237032740,978,978,978,978,0
|
|
20230727,173000,237032740,978,978,978,978,0
|
|
20230727,172900,237032740,978,978,978,978,0
|
|
20230727,172800,237032740,978,978,978,978,0
|
|
20230727,172700,237032740,978,978,978,978,0
|
|
20230727,172600,237032740,978,978,978,978,0
|
|
20230727,172500,237032740,978,978,978,978,0
|
|
20230727,172400,237032740,978,978,978,978,0
|
|
20230727,172300,237032740,978,978,978,978,0
|
|
20230727,172200,237032740,978,978,978,978,0
|
|
20230727,172100,237032740,978,978,978,978,0
|
|
20230727,172000,237032740,978,978,978,978,0
|
|
20230727,171900,237032740,978,978,978,978,0
|
|
20230727,171800,237032740,978,978,978,978,0
|
|
20230727,171700,237032740,978,978,978,978,0
|
|
20230727,171600,237032740,978,978,978,978,0
|
|
20230727,171500,237032740,978,978,978,978,0
|
|
20230727,171400,237032740,978,978,978,978,0
|
|
20230727,171300,237032740,978,978,978,978,0
|
|
20230727,171200,237032740,978,978,978,978,0
|
|
20230727,171100,237032740,978,978,978,978,0
|
|
20230727,171000,237032740,978,978,978,978,0
|
|
20230727,170900,237032740,978,978,978,978,0
|
|
20230727,170800,237032740,978,978,978,978,0
|
|
20230727,170700,237032740,978,978,978,978,0
|
|
20230727,170600,237032740,978,978,978,978,4511
|
|
20230727,170500,237032740,978,978,978,978,0
|
|
20230727,170400,237032740,978,978,978,978,0
|
|
20230727,170300,237032740,978,978,978,978,0
|
|
20230727,170200,237032740,978,978,978,978,0
|
|
20230727,170100,237032740,978,978,978,978,0
|
|
20230727,170000,237032740,978,978,978,978,0
|
|
20230727,165900,237032740,978,978,978,978,0
|
|
20230727,165800,237032740,978,978,978,978,0
|
|
20230727,165700,237032740,978,978,978,978,0
|
|
20230727,165600,237032740,978,978,978,978,0
|
|
20230727,165500,237032740,978,978,978,978,0
|
|
20230727,165400,237032740,978,978,978,978,0
|
|
20230727,165300,237032740,978,978,978,978,0
|
|
20230727,165200,237032740,978,978,978,978,0
|
|
20230727,165100,237032740,978,978,978,978,0
|
|
20230727,165000,237032740,978,978,978,978,0
|
|
20230727,164900,237032740,978,978,978,978,0
|
|
20230727,164800,237032740,978,978,978,978,0
|
|
20230727,164700,237032740,978,978,978,978,0
|
|
20230727,164600,237032740,978,978,978,978,0
|
|
20230727,164500,237032740,978,978,978,978,0
|
|
20230727,164400,237032740,978,978,978,978,0
|
|
20230727,164300,237032740,978,978,978,978,0
|
|
20230727,164200,237032740,978,978,978,978,0
|
|
20230727,164100,237032740,978,978,978,978,0
|
|
20230727,164000,237032740,978,978,978,978,0
|
|
20230727,163900,237032740,978,978,978,978,0
|
|
20230727,163800,237032740,978,978,978,978,0
|
|
20230727,163700,237032740,978,978,978,978,0
|
|
20230727,163600,237032740,978,978,978,978,4511
|
|
20230727,163500,237032740,978,978,978,978,0
|
|
20230727,163400,237032740,978,978,978,978,0
|
|
20230727,163300,237032740,978,978,978,978,0
|
|
20230727,163200,237032740,978,978,978,978,0
|
|
20230727,163100,237032740,978,978,978,978,0
|
|
20230727,163000,237032740,978,978,978,978,0
|
|
20230727,162900,237032740,978,978,978,978,0
|
|
20230727,162800,237032740,978,978,978,978,0
|
|
20230727,162700,237032740,978,978,978,978,0
|
|
20230727,162600,237032740,978,978,978,978,0
|
|
20230727,162500,237032740,978,978,978,978,0
|
|
20230727,162400,237032740,978,978,978,978,0
|
|
20230727,162300,237032740,978,978,978,978,0
|
|
20230727,162200,237032740,978,978,978,978,0
|
|
20230727,162100,237032740,978,978,978,978,0
|
|
20230727,162000,237032740,978,978,978,978,0
|
|
20230727,161900,237032740,978,978,978,978,0
|
|
20230727,161800,237032740,978,978,978,978,0
|
|
20230727,161700,237032740,978,978,978,978,0
|
|
20230727,161600,237032740,978,978,978,978,0
|
|
20230727,161500,237032740,978,978,978,978,0
|
|
20230727,161400,237032740,978,978,978,978,0
|
|
20230727,161300,237032740,978,978,978,978,0
|
|
20230727,161200,237032740,978,978,978,978,0
|
|
20230727,161100,237032740,978,978,978,978,0
|
|
20230727,161000,237032740,978,978,978,978,0
|
|
20230727,160900,237032740,978,978,978,978,0
|
|
20230727,160800,237032740,978,978,978,978,0
|
|
20230727,160700,237032740,978,978,978,978,0
|
|
20230727,160600,237032740,978,978,978,978,4511
|
|
20230727,160500,237032740,978,978,978,978,0
|
|
20230727,160400,237032740,978,978,978,978,0
|
|
20230727,160300,237032740,978,978,978,978,0
|
|
20230727,160200,237032740,978,978,978,978,0
|
|
20230727,160100,237032740,978,978,978,978,0
|
|
20230727,160000,237032740,978,978,978,978,0
|
|
20230727,155900,237032740,978,978,978,978,0
|
|
20230727,155800,237032740,978,978,978,978,0
|
|
20230727,155700,237032740,978,978,978,978,0
|
|
20230727,155600,237032740,978,978,978,978,0
|
|
20230727,155500,237032740,978,978,978,978,0
|
|
20230727,155400,237032740,978,978,978,978,0
|
|
20230727,155300,237032740,978,978,978,978,0
|
|
20230727,155200,237032740,978,978,978,978,0
|
|
20230727,155100,237032740,978,978,978,978,0
|
|
20230727,155000,237032740,978,978,978,978,0
|
|
20230727,154900,237032740,978,978,978,978,0
|
|
20230727,154800,237032740,978,978,978,978,0
|
|
20230727,154700,237032740,978,978,978,978,0
|
|
20230727,154600,237032740,978,978,978,978,0
|
|
20230727,154500,237032740,978,978,978,978,0
|
|
20230727,154400,237032740,978,978,978,978,0
|
|
20230727,154300,237032740,978,978,978,978,0
|
|
20230727,154200,237032740,978,978,978,978,0
|
|
20230727,154100,237032740,978,978,978,978,0
|
|
20230727,154000,237032740,978,978,978,978,0
|
|
20230727,153900,237032740,978,978,978,978,0
|
|
20230727,153800,237032740,978,978,978,978,0
|
|
20230727,153700,237032740,978,978,978,978,0
|
|
20230727,153600,237032740,978,978,978,978,4511
|
|
20230727,153500,237032740,978,978,978,978,0
|
|
20230727,153400,237032740,978,978,978,978,0
|
|
20230727,153300,237032740,978,978,978,978,0
|
|
20230727,153200,237032740,978,978,978,978,0
|
|
20230727,153100,237032740,978,978,978,978,0
|
|
20230727,153000,237032740,978,978,978,978,4511
|
|
20230727,152900,232620982,956,956,956,956,0
|
|
20230727,152800,232620982,956,956,956,956,0
|
|
20230727,152700,232620982,956,956,956,956,0
|
|
20230727,152600,232620982,956,956,956,956,0
|
|
20230727,152500,232620982,956,956,956,956,0
|
|
20230727,152400,232620982,956,956,956,956,0
|
|
20230727,152300,232620982,956,956,956,956,0
|
|
20230727,152200,232620982,956,956,956,956,0
|
|
20230727,152100,232620982,956,956,956,956,0
|
|
20230727,152000,232620982,956,956,956,956,0
|
|
20230727,151900,232620982,956,956,956,956,42
|
|
20230727,151800,232580830,956,956,956,956,0
|
|
20230727,151700,232580830,956,956,956,956,910
|
|
20230727,151600,231710870,956,956,956,956,1044
|
|
20230727,151500,230712806,956,956,956,956,0
|
|
20230727,151400,230712806,956,956,956,956,0
|
|
20230727,151300,230712806,956,957,957,956,147
|
|
20230727,151200,230572271,957,957,957,957,0
|
|
20230727,151100,230572271,957,958,958,957,9
|
|
20230727,151000,230563654,958,958,958,958,6625
|
|
20230727,150900,224216904,959,959,959,959,3245
|
|
20230727,150800,221104949,959,959,959,959,0
|
|
20230727,150700,221104949,959,959,959,959,0
|
|
20230727,150600,221104949,959,959,959,959,40
|
|
20230727,150500,221066589,959,959,959,959,60
|
|
20230727,150400,221009049,959,959,959,959,0
|
|
20230727,150300,221009049,959,962,962,959,2617
|
|
20230727,150200,218492995,960,960,960,960,0
|
|
20230727,150100,218492995,960,960,960,960,0
|
|
20230727,150000,218492995,960,960,960,960,0
|
|
20230727,145900,218492995,960,960,960,960,0
|
|
20230727,145800,218492995,960,960,960,960,0
|
|
20230727,145700,218492995,960,960,960,960,8
|
|
20230727,145600,218485315,960,956,960,956,3334
|
|
20230727,145500,215285845,956,956,956,956,313
|
|
20230727,145400,214986617,957,957,957,957,0
|
|
20230727,145300,214986617,957,957,957,957,244
|
|
20230727,145200,214753109,958,958,958,958,71
|
|
20230727,145100,214685091,957,957,957,957,2245
|
|
20230727,145000,212536626,957,956,957,956,4436
|
|
20230727,144900,208295805,956,951,956,951,20000
|
|
20230727,144800,189195835,951,951,951,951,20000
|
|
20230727,144700,170175835,951,932,953,932,22000
|
|
20230727,144600,149292681,935,935,935,935,0
|
|
20230727,144500,149292681,935,935,935,935,0
|
|
20230727,144400,149292681,935,935,935,935,507
|
|
20230727,144300,148818636,935,933,935,933,19493
|
|
20230727,144200,130593860,935,935,935,935,1
|
|
20230727,144100,130592925,924,928,936,924,6852
|
|
20230727,144000,124201901,927,923,927,923,3088
|
|
20230727,143900,121344303,921,921,921,921,0
|
|
20230727,143800,121344303,921,921,921,921,0
|
|
20230727,143700,121344303,921,921,921,921,0
|
|
20230727,143600,121344303,921,921,921,921,0
|
|
20230727,143500,121344303,921,921,921,921,284
|
|
20230727,143400,121082739,920,920,920,920,40
|
|
20230727,143300,121045939,921,921,921,921,0
|
|
20230727,143200,121045939,921,921,921,921,0
|
|
20230727,143100,121045939,921,921,921,921,0
|
|
20230727,143000,121045939,921,921,921,921,41
|
|
20230727,142900,121008178,921,921,921,921,0
|
|
20230727,142800,121008178,921,921,921,921,0
|
|
20230727,142700,121008178,921,921,921,921,0
|
|
20230727,142600,121008178,921,921,921,921,0
|
|
20230727,142500,121008178,921,921,921,921,75
|
|
20230727,142400,120939103,923,923,923,923,0
|
|
20230727,142300,120939103,923,923,923,923,0
|
|
20230727,142200,120939103,923,923,923,923,0
|
|
20230727,142100,120939103,923,923,923,923,0
|
|
20230727,142000,120939103,923,923,923,923,0
|
|
20230727,141900,120939103,923,923,923,923,0
|
|
20230727,141800,120939103,923,923,923,923,0
|
|
20230727,141700,120939103,923,923,923,923,0
|
|
20230727,141600,120939103,923,923,923,923,0
|
|
20230727,141500,120939103,923,923,923,923,0
|
|
20230727,141400,120939103,923,923,923,923,0
|
|
20230727,141300,120939103,923,923,923,923,0
|
|
20230727,141200,120939103,923,923,923,923,0
|
|
20230727,141100,120939103,923,923,923,923,0
|
|
20230727,141000,120939103,923,923,923,923,0
|
|
20230727,140900,120939103,923,923,923,923,0
|
|
20230727,140800,120939103,923,923,923,923,0
|
|
20230727,140700,120939103,923,923,923,923,2000
|
|
20230727,140600,119093103,923,923,923,923,0
|
|
20230727,140500,119093103,923,923,923,923,0
|
|
20230727,140400,119093103,923,923,923,923,0
|
|
20230727,140300,119093103,923,923,923,923,0
|
|
20230727,140200,119093103,923,923,923,923,0
|
|
20230727,140100,119093103,923,923,923,923,0
|
|
20230727,140000,119093103,923,923,923,923,1665
|
|
20230727,135900,117556308,920,920,920,920,0
|
|
20230727,135800,117556308,920,920,920,920,0
|
|
20230727,135700,117556308,920,920,920,920,0
|
|
20230727,135600,117556308,920,920,920,920,0
|
|
20230727,135500,117556308,920,920,920,920,0
|
|
20230727,135400,117556308,920,920,920,920,0
|
|
20230727,135300,117556308,920,920,920,920,0
|
|
20230727,135200,117556308,920,920,920,920,0
|
|
20230727,135100,117556308,920,920,920,920,0
|
|
20230727,135000,117556308,920,920,920,920,0
|
|
20230727,134900,117556308,920,920,920,920,0
|
|
20230727,134800,117556308,920,920,920,920,0
|
|
20230727,134700,117556308,920,920,920,920,0
|
|
20230727,134600,117556308,920,920,920,920,0
|
|
20230727,134500,117556308,920,920,920,920,0
|
|
20230727,134400,117556308,920,920,920,920,0
|
|
20230727,134300,117556308,920,920,920,920,0
|
|
20230727,134200,117556308,920,920,920,920,0
|
|
20230727,134100,117556308,920,920,920,920,0
|
|
20230727,134000,117556308,920,920,920,920,0
|
|
20230727,133900,117556308,920,920,920,920,193
|
|
20230727,133800,117378748,920,920,920,920,6863
|
|
20230727,133700,111064788,923,924,924,923,860
|
|
20230727,133600,110270192,925,925,925,925,334
|
|
20230727,133500,109961242,925,925,925,925,0
|
|
20230727,133400,109961242,925,925,925,925,0
|
|
20230727,133300,109961242,925,925,925,925,0
|
|
20230727,133200,109961242,925,925,925,925,166
|
|
20230727,133100,109807692,925,925,925,925,0
|
|
20230727,133000,109807692,925,925,925,925,0
|
|
20230727,132900,109807692,925,925,925,925,10
|
|
20230727,132800,109798442,925,925,925,925,0
|
|
20230727,132700,109798442,925,925,925,925,50
|
|
20230727,132600,109752192,924,924,924,924,0
|
|
20230727,132500,109752192,924,924,924,924,0
|
|
20230727,132400,109752192,924,924,924,924,28
|
|
20230727,132300,109726320,924,924,924,924,0
|
|
20230727,132200,109726320,924,924,924,924,29
|
|
20230727,132100,109699524,924,924,924,924,207
|
|
20230727,132000,109508256,919,919,919,919,0
|
|
20230727,131900,109508256,919,919,919,919,0
|
|
20230727,131800,109508256,919,919,919,919,0
|
|
20230727,131700,109508256,919,919,919,919,0
|
|
20230727,131600,109508256,919,919,919,919,0
|
|
20230727,131500,109508256,919,919,919,919,0
|
|
20230727,131400,109508256,919,919,919,919,0
|
|
20230727,131300,109508256,919,919,919,919,0
|
|
20230727,131200,109508256,919,919,919,919,0
|
|
20230727,131100,109508256,919,919,919,919,0
|
|
20230727,131000,109508256,919,919,919,919,0
|
|
20230727,130900,109508256,919,919,919,919,0
|
|
20230727,130800,109508256,919,919,919,919,0
|
|
20230727,130700,109508256,919,919,919,919,0
|
|
20230727,130600,109508256,919,919,919,919,0
|
|
20230727,130500,109508256,919,919,919,919,0
|
|
20230727,130400,109508256,919,919,919,919,0
|
|
20230727,130300,109508256,919,919,919,919,0
|
|
20230727,130200,109508256,919,919,919,919,0
|
|
20230727,130100,109508256,919,919,919,919,0
|
|
20230727,130000,109508256,919,919,919,919,0
|
|
20230727,125900,109508256,919,919,919,919,0
|
|
20230727,125800,109508256,919,919,919,919,0
|
|
20230727,125700,109508256,919,919,919,919,0
|
|
20230727,125600,109508256,919,919,919,919,0
|
|
20230727,125500,109508256,919,919,919,919,0
|
|
20230727,125400,109508256,919,919,919,919,0
|
|
20230727,125300,109508256,919,919,919,919,0
|
|
20230727,125200,109508256,919,919,919,919,0
|
|
20230727,125100,109508256,919,919,919,919,0
|
|
20230727,125000,109508256,919,919,919,919,0
|
|
20230727,124900,109508256,919,919,919,919,0
|
|
20230727,124800,109508256,919,919,919,919,0
|
|
20230727,124700,109508256,919,921,921,919,9753
|
|
20230727,124600,100541227,921,921,921,921,0
|
|
20230727,124500,100541227,921,921,921,921,0
|
|
20230727,124400,100541227,921,921,921,921,0
|
|
20230727,124300,100541227,921,921,921,921,0
|
|
20230727,124200,100541227,921,921,921,921,0
|
|
20230727,124100,100541227,921,921,921,921,0
|
|
20230727,124000,100541227,921,921,921,921,2
|
|
20230727,123900,100539385,920,920,920,920,0
|
|
20230727,123800,100539385,920,920,920,920,0
|
|
20230727,123700,100539385,920,920,920,920,0
|
|
20230727,123600,100539385,920,921,921,920,6000
|
|
20230727,123500,95017061,927,927,927,927,0
|
|
20230727,123400,95017061,927,927,927,927,0
|
|
20230727,123300,95017061,927,927,927,927,0
|
|
20230727,123200,95017061,927,927,927,927,0
|
|
20230727,123100,95017061,927,926,927,926,298
|
|
20230727,123000,94741003,922,922,922,922,0
|
|
20230727,122900,94741003,922,922,922,922,0
|
|
20230727,122800,94741003,922,922,922,922,0
|
|
20230727,122700,94741003,922,922,922,922,0
|
|
20230727,122600,94741003,922,922,922,922,0
|
|
20230727,122500,94741003,922,922,922,922,0
|
|
20230727,122400,94741003,922,920,922,920,299
|
|
20230727,122300,94465911,919,919,919,919,0
|
|
20230727,122200,94465911,919,919,919,919,6
|
|
20230727,122100,94460397,920,920,921,920,6973
|
|
20230727,122000,88044037,920,920,920,920,0
|
|
20230727,121900,88044037,920,920,920,920,0
|
|
20230727,121800,88044037,920,920,920,920,3000
|
|
20230727,121700,85284037,920,920,920,920,0
|
|
20230727,121600,85284037,920,920,920,920,81
|
|
20230727,121500,85209517,920,920,922,920,2115
|
|
20230727,121400,83260677,921,921,921,921,108
|
|
20230727,121300,83161209,923,923,923,923,0
|
|
20230727,121200,83161209,923,923,923,923,5
|
|
20230727,121100,83156594,923,923,923,923,0
|
|
20230727,121000,83156594,923,923,923,923,0
|
|
20230727,120900,83156594,923,922,923,922,86
|
|
20230727,120800,83077277,922,922,922,922,0
|
|
20230727,120700,83077277,922,922,922,922,20
|
|
20230727,120600,83058837,921,921,921,921,0
|
|
20230727,120500,83058837,921,921,921,921,0
|
|
20230727,120400,83058837,921,921,921,921,0
|
|
20230727,120300,83058837,921,921,921,921,1259
|
|
20230727,120200,81899298,921,921,921,921,167
|
|
20230727,120100,81745491,921,922,922,921,47
|
|
20230727,120000,81702184,921,921,923,921,1249
|
|
20230727,115900,80549455,922,922,922,922,20
|
|
20230727,115800,80531015,922,922,922,922,943
|
|
20230727,115700,79661569,924,923,924,923,195
|
|
20230727,115600,79481574,923,923,923,923,0
|
|
20230727,115500,79481574,923,923,923,923,0
|
|
20230727,115400,79481574,923,923,923,923,0
|
|
20230727,115300,79481574,923,923,923,923,0
|
|
20230727,115200,79481574,923,923,923,923,0
|
|
20230727,115100,79481574,923,923,923,923,0
|
|
20230727,115000,79481574,923,923,923,923,0
|
|
20230727,114900,79481574,923,923,923,923,0
|
|
20230727,114800,79481574,923,923,923,923,0
|
|
20230727,114700,79481574,923,923,923,923,315
|
|
20230727,114600,79190829,923,923,923,923,0
|
|
20230727,114500,79190829,923,923,923,923,0
|
|
20230727,114400,79190829,923,923,923,923,706
|
|
20230727,114300,78539191,923,923,923,923,0
|
|
20230727,114200,78539191,923,923,923,923,0
|
|
20230727,114100,78539191,923,923,923,923,0
|
|
20230727,114000,78539191,923,923,923,923,0
|
|
20230727,113900,78539191,923,923,923,923,0
|
|
20230727,113800,78539191,923,923,923,923,0
|
|
20230727,113700,78539191,923,923,923,923,0
|
|
20230727,113600,78539191,923,923,923,923,0
|
|
20230727,113500,78539191,923,923,923,923,0
|
|
20230727,113400,78539191,923,923,923,923,0
|
|
20230727,113300,78539191,923,923,923,923,0
|
|
20230727,113200,78539191,923,923,923,923,0
|
|
20230727,113100,78539191,923,923,923,923,0
|
|
20230727,113000,78539191,923,923,923,923,0
|
|
20230727,112900,78539191,923,923,923,923,60
|
|
20230727,112800,78483811,922,923,923,922,11
|
|
20230727,112700,78473659,922,922,922,922,77
|
|
20230727,112600,78402665,921,921,921,921,0
|
|
20230727,112500,78402665,921,921,921,921,0
|
|
20230727,112400,78402665,921,921,921,921,0
|
|
20230727,112300,78402665,921,921,921,921,0
|
|
20230727,112200,78402665,921,921,921,921,0
|
|
20230727,112100,78402665,921,921,921,921,0
|
|
20230727,112000,78402665,921,921,921,921,0
|
|
20230727,111900,78402665,921,921,921,921,48
|
|
20230727,111800,78358457,921,921,921,921,5114
|
|
20230727,111700,73648463,921,921,921,921,100
|
|
20230727,111600,73556363,921,921,921,921,656
|
|
20230727,111500,72952187,924,924,924,924,0
|
|
20230727,111400,72952187,924,924,924,924,0
|
|
20230727,111300,72952187,924,924,924,924,60
|
|
20230727,111200,72896747,921,921,921,921,0
|
|
20230727,111100,72896747,921,921,921,921,1
|
|
20230727,111000,72895826,921,921,921,921,0
|
|
20230727,110900,72895826,921,921,921,921,0
|
|
20230727,110800,72895826,921,921,921,921,0
|
|
20230727,110700,72895826,921,925,925,921,1540
|
|
20230727,110600,71473702,926,928,928,925,1745
|
|
20230727,110500,69859465,928,928,928,928,0
|
|
20230727,110400,69859465,928,928,928,928,1
|
|
20230727,110300,69858537,928,928,928,928,0
|
|
20230727,110200,69858537,928,928,928,928,0
|
|
20230727,110100,69858537,928,928,928,928,0
|
|
20230727,110000,69858537,928,928,928,928,0
|
|
20230727,105900,69858537,928,928,928,928,0
|
|
20230727,105800,69858537,928,928,928,928,0
|
|
20230727,105700,69858537,928,928,928,928,5
|
|
20230727,105600,69853897,928,928,928,928,1
|
|
20230727,105500,69852969,926,926,926,926,378
|
|
20230727,105400,69502941,925,925,925,925,364
|
|
20230727,105300,69166241,925,925,925,925,9934
|
|
20230727,105200,59977291,925,924,925,924,19
|
|
20230727,105100,59959734,924,924,924,924,10
|
|
20230727,105000,59950494,924,924,924,924,0
|
|
20230727,104900,59950494,924,924,924,924,0
|
|
20230727,104800,59950494,924,924,924,924,0
|
|
20230727,104700,59950494,924,924,924,924,100
|
|
20230727,104600,59858094,925,925,925,925,0
|
|
20230727,104500,59858094,925,925,925,925,0
|
|
20230727,104400,59858094,925,925,925,925,0
|
|
20230727,104300,59858094,925,925,925,925,0
|
|
20230727,104200,59858094,925,925,925,925,0
|
|
20230727,104100,59858094,925,925,925,925,0
|
|
20230727,104000,59858094,925,920,925,920,251
|
|
20230727,103900,59626870,921,921,921,921,0
|
|
20230727,103800,59626870,921,921,921,921,2008
|
|
20230727,103700,57777502,925,922,925,922,2035
|
|
20230727,103600,55895235,925,925,925,925,0
|
|
20230727,103500,55895235,925,925,925,925,0
|
|
20230727,103400,55895235,925,925,925,925,0
|
|
20230727,103300,55895235,925,925,925,925,0
|
|
20230727,103200,55895235,925,925,925,925,1367
|
|
20230727,103100,54630760,925,925,925,925,1000
|
|
20230727,103000,53705760,925,925,925,925,0
|
|
20230727,102900,53705760,925,925,925,925,35
|
|
20230727,102800,53673385,925,925,925,925,465
|
|
20230727,102700,53243260,921,921,921,921,0
|
|
20230727,102600,53243260,921,921,921,921,0
|
|
20230727,102500,53243260,921,921,921,921,0
|
|
20230727,102400,53243260,921,921,921,921,0
|
|
20230727,102300,53243260,921,921,921,921,0
|
|
20230727,102200,53243260,921,921,921,921,0
|
|
20230727,102100,53243260,921,921,921,921,0
|
|
20230727,102000,53243260,921,921,921,921,0
|
|
20230727,101900,53243260,921,921,921,921,100
|
|
20230727,101800,53151160,926,920,926,920,1100
|
|
20230727,101700,52133160,920,920,920,920,0
|
|
20230727,101600,52133160,920,920,920,920,0
|
|
20230727,101500,52133160,920,921,921,920,4000
|
|
20230727,101400,48452160,920,920,920,920,0
|
|
20230727,101300,48452160,920,920,920,920,1
|
|
20230727,101200,48451240,919,919,919,919,0
|
|
20230727,101100,48451240,919,919,919,919,0
|
|
20230727,101000,48451240,919,919,919,919,0
|
|
20230727,100900,48451240,919,919,919,919,130
|
|
20230727,100800,48331770,918,918,918,918,0
|
|
20230727,100700,48331770,918,918,918,918,1100
|
|
20230727,100600,47321970,918,918,918,918,107
|
|
20230727,100500,47223744,918,919,919,917,7229
|
|
20230727,100400,40591549,919,919,919,919,500
|
|
20230727,100300,40132049,918,918,918,918,0
|
|
20230727,100200,40132049,918,918,918,918,0
|
|
20230727,100100,40132049,918,918,918,918,0
|
|
20230727,100000,40132049,918,918,918,918,0
|
|
20230727,095900,40132049,918,918,918,918,0
|
|
20230727,095800,40132049,918,918,918,918,0
|
|
20230727,095700,40132049,918,918,918,918,0
|
|
20230727,095600,40132049,918,918,918,918,0
|
|
20230727,095500,40132049,918,918,918,918,0
|
|
20230727,095400,40132049,918,918,918,918,0
|
|
20230727,095300,40132049,918,918,918,918,0
|
|
20230727,095200,40132049,918,918,918,918,0
|
|
20230727,095100,40132049,918,918,918,918,0
|
|
20230727,095000,40132049,918,918,918,918,322
|
|
20230727,094900,39836453,918,918,918,918,0
|
|
20230727,094800,39836453,918,918,918,918,0
|
|
20230727,094700,39836453,918,918,918,918,0
|
|
20230727,094600,39836453,918,918,918,918,300
|
|
20230727,094500,39561053,918,919,919,918,648
|
|
20230727,094400,38966141,918,918,918,918,0
|
|
20230727,094300,38966141,918,919,919,918,2045
|
|
20230727,094200,37088821,918,918,918,918,102
|
|
20230727,094100,36995185,919,921,921,919,579
|
|
20230727,094000,36462864,919,919,919,919,352
|
|
20230727,093900,36139376,919,919,919,919,484
|
|
20230727,093800,35694580,919,920,920,919,1000
|
|
20230727,093700,34775396,920,920,920,920,3025
|
|
20230727,093600,31992396,920,920,920,920,0
|
|
20230727,093500,31992396,920,920,920,920,0
|
|
20230727,093400,31992396,920,920,920,920,0
|
|
20230727,093300,31992396,920,920,920,920,1
|
|
20230727,093200,31991476,923,923,923,923,1
|
|
20230727,093100,31990553,920,920,920,920,1000
|
|
20230727,093000,31070553,921,921,921,921,0
|
|
20230727,092900,31070553,921,923,923,921,3000
|
|
20230727,092800,28306218,922,923,923,922,265
|
|
20230727,092700,28061689,923,923,923,923,0
|
|
20230727,092600,28061689,923,923,923,923,0
|
|
20230727,092500,28061689,923,923,923,923,11
|
|
20230727,092400,28051536,922,922,922,922,0
|
|
20230727,092300,28051536,922,922,922,922,0
|
|
20230727,092200,28051536,922,926,926,922,2972
|
|
20230727,092100,25308078,926,926,926,926,22
|
|
20230727,092000,25287706,926,926,926,926,50
|
|
20230727,091900,25241406,926,926,926,926,0
|
|
20230727,091800,25241406,926,922,926,921,4001
|
|
20230727,091700,21556119,922,922,922,922,0
|
|
20230727,091600,21556119,922,922,922,922,89
|
|
20230727,091500,21474061,924,922,924,922,65
|
|
20230727,091400,21414061,922,921,922,921,53
|
|
20230727,091300,21365215,921,921,921,921,10
|
|
20230727,091200,21356005,921,924,926,921,2000
|
|
20230727,091100,19508302,922,923,923,921,2148
|
|
20230727,091000,17527302,923,923,923,923,0
|
|
20230727,090900,17527302,923,925,925,923,15
|
|
20230727,090800,17513431,925,930,930,925,2751
|
|
20230727,090700,14966008,928,934,934,928,3966
|
|
20230727,090600,11272043,934,934,934,934,3
|
|
20230727,090500,11269241,930,930,930,930,1403
|
|
20230727,090400,9964451,930,950,950,930,2817
|
|
20230727,090300,7334423,950,946,951,946,384
|
|
20230727,090200,6969570,946,953,953,946,33
|
|
20230727,090100,6938149,953,953,953,953,0
|
|
20230727,090000,6938149,953,950,953,949,7303
|