575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183200,221438091,520,520,520,520,11717
|
|
20230728,183100,221438091,520,520,520,520,0
|
|
20230728,183000,221438091,520,520,520,520,0
|
|
20230728,182900,221438091,520,520,520,520,0
|
|
20230728,182800,221438091,520,520,520,520,0
|
|
20230728,182700,221438091,520,520,520,520,0
|
|
20230728,182600,221438091,520,520,520,520,0
|
|
20230728,182500,221438091,520,520,520,520,0
|
|
20230728,182400,221438091,520,520,520,520,0
|
|
20230728,182300,221438091,520,520,520,520,0
|
|
20230728,182200,221438091,520,520,520,520,0
|
|
20230728,182100,221438091,520,520,520,520,0
|
|
20230728,182000,221438091,520,520,520,520,0
|
|
20230728,181900,221438091,520,520,520,520,0
|
|
20230728,181800,221438091,520,520,520,520,0
|
|
20230728,181700,221438091,520,520,520,520,0
|
|
20230728,181600,221438091,520,520,520,520,0
|
|
20230728,181500,221438091,520,520,520,520,0
|
|
20230728,181400,221438091,520,520,520,520,0
|
|
20230728,181300,221438091,520,520,520,520,0
|
|
20230728,181200,221438091,520,520,520,520,0
|
|
20230728,181100,221438091,520,520,520,520,0
|
|
20230728,181000,221438091,520,520,520,520,0
|
|
20230728,180900,221438091,520,520,520,520,0
|
|
20230728,180800,221438091,520,520,520,520,0
|
|
20230728,180700,221438091,520,520,520,520,0
|
|
20230728,180600,221438091,520,520,520,520,0
|
|
20230728,180500,221438091,520,520,520,520,0
|
|
20230728,180400,221438091,520,520,520,520,0
|
|
20230728,180300,221438091,520,520,520,520,0
|
|
20230728,180200,221438091,520,520,520,520,11717
|
|
20230728,180100,221438091,520,520,520,520,0
|
|
20230728,180000,221438091,520,520,520,520,0
|
|
20230728,175900,221438091,520,520,520,520,0
|
|
20230728,175800,221438091,520,520,520,520,0
|
|
20230728,175700,221438091,520,520,520,520,0
|
|
20230728,175600,221438091,520,520,520,520,0
|
|
20230728,175500,221438091,520,520,520,520,0
|
|
20230728,175400,221438091,520,520,520,520,0
|
|
20230728,175300,221438091,520,520,520,520,0
|
|
20230728,175200,221438091,520,520,520,520,0
|
|
20230728,175100,221438091,520,520,520,520,0
|
|
20230728,175000,221438091,520,520,520,520,0
|
|
20230728,174900,221438091,520,520,520,520,0
|
|
20230728,174800,221438091,520,520,520,520,0
|
|
20230728,174700,221438091,520,520,520,520,0
|
|
20230728,174600,221438091,520,520,520,520,0
|
|
20230728,174500,221438091,520,520,520,520,0
|
|
20230728,174400,221438091,520,520,520,520,0
|
|
20230728,174300,221438091,520,520,520,520,0
|
|
20230728,174200,221438091,520,520,520,520,0
|
|
20230728,174100,221438091,520,520,520,520,0
|
|
20230728,174000,221438091,520,520,520,520,0
|
|
20230728,173900,221438091,520,520,520,520,0
|
|
20230728,173800,221438091,520,520,520,520,0
|
|
20230728,173700,221438091,520,520,520,520,0
|
|
20230728,173600,221438091,520,520,520,520,0
|
|
20230728,173500,221438091,520,520,520,520,0
|
|
20230728,173400,221438091,520,520,520,520,0
|
|
20230728,173300,221438091,520,520,520,520,0
|
|
20230728,173200,221438091,520,520,520,520,11717
|
|
20230728,173100,221438091,520,520,520,520,0
|
|
20230728,173000,221438091,520,520,520,520,0
|
|
20230728,172900,221438091,520,520,520,520,0
|
|
20230728,172800,221438091,520,520,520,520,0
|
|
20230728,172700,221438091,520,520,520,520,0
|
|
20230728,172600,221438091,520,520,520,520,0
|
|
20230728,172500,221438091,520,520,520,520,0
|
|
20230728,172400,221438091,520,520,520,520,0
|
|
20230728,172300,221438091,520,520,520,520,0
|
|
20230728,172200,221438091,520,520,520,520,0
|
|
20230728,172100,221438091,520,520,520,520,0
|
|
20230728,172000,221438091,520,520,520,520,0
|
|
20230728,171900,221438091,520,520,520,520,0
|
|
20230728,171800,221438091,520,520,520,520,0
|
|
20230728,171700,221438091,520,520,520,520,0
|
|
20230728,171600,221438091,520,520,520,520,0
|
|
20230728,171500,221438091,520,520,520,520,0
|
|
20230728,171400,221438091,520,520,520,520,0
|
|
20230728,171300,221438091,520,520,520,520,0
|
|
20230728,171200,221438091,520,520,520,520,0
|
|
20230728,171100,221438091,520,520,520,520,0
|
|
20230728,171000,221438091,520,520,520,520,0
|
|
20230728,170900,221438091,520,520,520,520,0
|
|
20230728,170800,221438091,520,520,520,520,0
|
|
20230728,170700,221438091,520,520,520,520,0
|
|
20230728,170600,221438091,520,520,520,520,0
|
|
20230728,170500,221438091,520,520,520,520,0
|
|
20230728,170400,221438091,520,520,520,520,0
|
|
20230728,170300,221438091,520,520,520,520,0
|
|
20230728,170200,221438091,520,520,520,520,11717
|
|
20230728,170100,221438091,520,520,520,520,0
|
|
20230728,170000,221438091,520,520,520,520,0
|
|
20230728,165900,221438091,520,520,520,520,0
|
|
20230728,165800,221438091,520,520,520,520,0
|
|
20230728,165700,221438091,520,520,520,520,0
|
|
20230728,165600,221438091,520,520,520,520,0
|
|
20230728,165500,221438091,520,520,520,520,0
|
|
20230728,165400,221438091,520,520,520,520,0
|
|
20230728,165300,221438091,520,520,520,520,0
|
|
20230728,165200,221438091,520,520,520,520,0
|
|
20230728,165100,221438091,520,520,520,520,0
|
|
20230728,165000,221438091,520,520,520,520,0
|
|
20230728,164900,221438091,520,520,520,520,0
|
|
20230728,164800,221438091,520,520,520,520,0
|
|
20230728,164700,221438091,520,520,520,520,0
|
|
20230728,164600,221438091,520,520,520,520,0
|
|
20230728,164500,221438091,520,520,520,520,0
|
|
20230728,164400,221438091,520,520,520,520,0
|
|
20230728,164300,221438091,520,520,520,520,0
|
|
20230728,164200,221438091,520,520,520,520,0
|
|
20230728,164100,221438091,520,520,520,520,0
|
|
20230728,164000,221438091,520,520,520,520,0
|
|
20230728,163900,221438091,520,520,520,520,0
|
|
20230728,163800,221438091,520,520,520,520,0
|
|
20230728,163700,221438091,520,520,520,520,0
|
|
20230728,163600,221438091,520,520,520,520,0
|
|
20230728,163500,221438091,520,520,520,520,0
|
|
20230728,163400,221438091,520,520,520,520,0
|
|
20230728,163300,221438091,520,520,520,520,0
|
|
20230728,163200,221438091,520,520,520,520,11717
|
|
20230728,163100,221438091,520,520,520,520,0
|
|
20230728,163000,221438091,520,520,520,520,0
|
|
20230728,162900,221438091,520,520,520,520,0
|
|
20230728,162800,221438091,520,520,520,520,0
|
|
20230728,162700,221438091,520,520,520,520,0
|
|
20230728,162600,221438091,520,520,520,520,0
|
|
20230728,162500,221438091,520,520,520,520,0
|
|
20230728,162400,221438091,520,520,520,520,0
|
|
20230728,162300,221438091,520,520,520,520,0
|
|
20230728,162200,221438091,520,520,520,520,0
|
|
20230728,162100,221438091,520,520,520,520,0
|
|
20230728,162000,221438091,520,520,520,520,0
|
|
20230728,161900,221438091,520,520,520,520,0
|
|
20230728,161800,221438091,520,520,520,520,0
|
|
20230728,161700,221438091,520,520,520,520,0
|
|
20230728,161600,221438091,520,520,520,520,0
|
|
20230728,161500,221438091,520,520,520,520,0
|
|
20230728,161400,221438091,520,520,520,520,0
|
|
20230728,161300,221438091,520,520,520,520,0
|
|
20230728,161200,221438091,520,520,520,520,0
|
|
20230728,161100,221438091,520,520,520,520,0
|
|
20230728,161000,221438091,520,520,520,520,0
|
|
20230728,160900,221438091,520,520,520,520,0
|
|
20230728,160800,221438091,520,520,520,520,0
|
|
20230728,160700,221438091,520,520,520,520,0
|
|
20230728,160600,221438091,520,520,520,520,0
|
|
20230728,160500,221438091,520,520,520,520,0
|
|
20230728,160400,221438091,520,520,520,520,0
|
|
20230728,160300,221438091,520,520,520,520,0
|
|
20230728,160200,221438091,520,520,520,520,11717
|
|
20230728,160100,221438091,520,520,520,520,0
|
|
20230728,160000,221438091,520,520,520,520,0
|
|
20230728,155900,221438091,520,520,520,520,0
|
|
20230728,155800,221438091,520,520,520,520,0
|
|
20230728,155700,221438091,520,520,520,520,0
|
|
20230728,155600,221438091,520,520,520,520,0
|
|
20230728,155500,221438091,520,520,520,520,0
|
|
20230728,155400,221438091,520,520,520,520,0
|
|
20230728,155300,221438091,520,520,520,520,0
|
|
20230728,155200,221438091,520,520,520,520,0
|
|
20230728,155100,221438091,520,520,520,520,0
|
|
20230728,155000,221438091,520,520,520,520,0
|
|
20230728,154900,221438091,520,520,520,520,0
|
|
20230728,154800,221438091,520,520,520,520,0
|
|
20230728,154700,221438091,520,520,520,520,0
|
|
20230728,154600,221438091,520,520,520,520,0
|
|
20230728,154500,221438091,520,520,520,520,0
|
|
20230728,154400,221438091,520,520,520,520,0
|
|
20230728,154300,221438091,520,520,520,520,0
|
|
20230728,154200,221438091,520,520,520,520,0
|
|
20230728,154100,221438091,520,520,520,520,0
|
|
20230728,154000,221438091,520,520,520,520,0
|
|
20230728,153900,221438091,520,520,520,520,0
|
|
20230728,153800,221438091,520,520,520,520,0
|
|
20230728,153700,221438091,520,520,520,520,0
|
|
20230728,153600,221438091,520,520,520,520,0
|
|
20230728,153500,221438091,520,520,520,520,0
|
|
20230728,153400,221438091,520,520,520,520,0
|
|
20230728,153300,221438091,520,520,520,520,0
|
|
20230728,153200,221438091,520,520,520,520,11717
|
|
20230728,153100,221438091,520,520,520,520,0
|
|
20230728,153000,221438091,520,520,520,520,11717
|
|
20230728,152900,215345251,521,521,521,521,0
|
|
20230728,152800,215345251,521,521,521,521,0
|
|
20230728,152700,215345251,521,521,521,521,0
|
|
20230728,152600,215345251,521,521,521,521,0
|
|
20230728,152500,215345251,521,521,521,521,0
|
|
20230728,152400,215345251,521,521,521,521,0
|
|
20230728,152300,215345251,521,521,521,521,0
|
|
20230728,152200,215345251,521,521,521,521,0
|
|
20230728,152100,215345251,521,521,521,521,0
|
|
20230728,152000,215345251,521,521,521,521,0
|
|
20230728,151900,215345251,521,521,521,521,5
|
|
20230728,151800,215342646,521,521,521,521,1
|
|
20230728,151700,215342125,521,521,521,521,197
|
|
20230728,151600,215239488,521,521,521,519,5080
|
|
20230728,151500,212602611,521,521,521,521,0
|
|
20230728,151400,212602611,521,521,521,521,0
|
|
20230728,151300,212602611,521,521,521,521,0
|
|
20230728,151200,212602611,521,521,521,521,0
|
|
20230728,151100,212602611,521,520,521,520,101
|
|
20230728,151000,212550090,521,520,521,520,1501
|
|
20230728,150900,211769568,520,520,520,520,0
|
|
20230728,150800,211769568,520,520,520,520,0
|
|
20230728,150700,211769568,520,520,520,520,3103
|
|
20230728,150600,210156008,521,521,521,521,1
|
|
20230728,150500,210155487,521,521,521,521,1896
|
|
20230728,150400,209167671,521,521,521,521,0
|
|
20230728,150300,209167671,521,521,521,521,0
|
|
20230728,150200,209167671,521,521,521,521,0
|
|
20230728,150100,209167671,521,521,521,521,0
|
|
20230728,150000,209167671,521,521,521,521,1
|
|
20230728,145900,209167150,521,521,521,521,124
|
|
20230728,145800,209102546,522,522,522,522,20
|
|
20230728,145700,209092106,522,522,522,522,54
|
|
20230728,145600,209063918,522,521,522,521,356
|
|
20230728,145500,208878440,521,521,521,521,350
|
|
20230728,145400,208696090,521,521,521,521,11
|
|
20230728,145300,208690359,520,521,521,520,1001
|
|
20230728,145200,208169838,520,520,520,520,1
|
|
20230728,145100,208169318,521,521,521,521,123
|
|
20230728,145000,208105235,521,522,522,521,1212
|
|
20230728,144900,207473782,520,521,521,520,12400
|
|
20230728,144800,201025456,521,521,521,521,6218
|
|
20230728,144700,197785878,522,522,522,522,0
|
|
20230728,144600,197785878,522,522,522,522,0
|
|
20230728,144500,197785878,522,522,522,522,0
|
|
20230728,144400,197785878,522,522,522,522,0
|
|
20230728,144300,197785878,522,522,522,522,0
|
|
20230728,144200,197785878,522,522,522,522,0
|
|
20230728,144100,197785878,522,522,522,522,0
|
|
20230728,144000,197785878,522,521,522,521,4441
|
|
20230728,143900,195469897,521,521,521,521,18
|
|
20230728,143800,195460519,521,521,521,521,4098
|
|
20230728,143700,193325461,522,522,522,522,0
|
|
20230728,143600,193325461,522,522,522,522,1
|
|
20230728,143500,193324939,522,522,522,522,11
|
|
20230728,143400,193319197,522,522,522,522,0
|
|
20230728,143300,193319197,522,522,522,522,0
|
|
20230728,143200,193319197,522,522,522,521,869
|
|
20230728,143100,192866179,522,522,522,522,0
|
|
20230728,143000,192866179,522,522,522,522,3832
|
|
20230728,142900,190865875,522,522,522,522,0
|
|
20230728,142800,190865875,522,522,522,522,0
|
|
20230728,142700,190865875,522,522,522,522,0
|
|
20230728,142600,190865875,522,522,522,522,4
|
|
20230728,142500,190863787,522,522,522,522,0
|
|
20230728,142400,190863787,522,522,522,522,0
|
|
20230728,142300,190863787,522,522,522,522,0
|
|
20230728,142200,190863787,522,522,522,522,21
|
|
20230728,142100,190852825,522,522,522,522,0
|
|
20230728,142000,190852825,522,522,522,522,1
|
|
20230728,141900,190852303,522,522,522,522,1
|
|
20230728,141800,190851781,521,521,521,521,0
|
|
20230728,141700,190851781,521,522,522,521,1090
|
|
20230728,141600,190283801,521,521,521,521,0
|
|
20230728,141500,190283801,521,521,521,521,8572
|
|
20230728,141400,185817789,521,521,521,521,1
|
|
20230728,141300,185817268,520,520,520,520,229
|
|
20230728,141200,185698188,520,520,520,520,2000
|
|
20230728,141100,184658188,519,519,519,519,0
|
|
20230728,141000,184658188,519,520,520,519,712
|
|
20230728,140900,184288659,520,520,520,520,0
|
|
20230728,140800,184288659,520,520,520,520,503
|
|
20230728,140700,184027099,520,520,520,520,1890
|
|
20230728,140600,183044299,521,521,521,521,159
|
|
20230728,140500,182961460,521,521,521,521,11
|
|
20230728,140400,182955729,522,522,522,522,0
|
|
20230728,140300,182955729,522,522,522,522,0
|
|
20230728,140200,182955729,522,522,522,522,0
|
|
20230728,140100,182955729,522,522,522,522,124
|
|
20230728,140000,182891001,522,522,522,522,981
|
|
20230728,135900,182378919,522,521,522,521,2550
|
|
20230728,135800,181049836,521,521,521,521,123
|
|
20230728,135700,180985753,521,521,521,521,0
|
|
20230728,135600,180985753,521,521,521,521,205
|
|
20230728,135500,180878948,522,522,522,522,246
|
|
20230728,135400,180750536,522,522,522,522,405
|
|
20230728,135300,180539126,522,522,522,522,0
|
|
20230728,135200,180539126,522,522,522,522,16
|
|
20230728,135100,180530774,522,521,522,521,688
|
|
20230728,135000,180172325,521,522,522,521,355
|
|
20230728,134900,179987369,522,522,522,522,102
|
|
20230728,134800,179934125,521,521,521,521,0
|
|
20230728,134700,179934125,521,521,521,521,0
|
|
20230728,134600,179934125,521,521,521,521,6
|
|
20230728,134500,179930999,522,522,522,522,0
|
|
20230728,134400,179930999,522,522,522,522,30
|
|
20230728,134300,179915339,522,522,522,522,123
|
|
20230728,134200,179851133,522,522,522,522,0
|
|
20230728,134100,179851133,522,522,522,522,0
|
|
20230728,134000,179851133,522,522,522,521,1005
|
|
20230728,133900,179327523,522,522,522,522,0
|
|
20230728,133800,179327523,522,522,522,522,0
|
|
20230728,133700,179327523,522,522,522,522,0
|
|
20230728,133600,179327523,522,522,522,522,123
|
|
20230728,133500,179263317,522,522,522,522,5
|
|
20230728,133400,179260707,522,522,522,522,0
|
|
20230728,133300,179260707,522,522,522,522,300
|
|
20230728,133200,179104107,522,522,522,522,0
|
|
20230728,133100,179104107,522,522,522,522,124
|
|
20230728,133000,179039379,522,522,522,522,1
|
|
20230728,132900,179038857,521,521,521,521,0
|
|
20230728,132800,179038857,521,521,521,521,0
|
|
20230728,132700,179038857,521,521,521,521,1
|
|
20230728,132600,179038336,520,520,520,520,7450
|
|
20230728,132500,175164336,518,518,518,518,0
|
|
20230728,132400,175164336,518,518,518,518,1143
|
|
20230728,132300,174572262,520,520,520,520,300
|
|
20230728,132200,174416262,520,520,520,520,0
|
|
20230728,132100,174416262,520,520,520,520,844
|
|
20230728,132000,173977382,520,520,520,520,841
|
|
20230728,131900,173540062,520,520,520,520,3
|
|
20230728,131800,173538502,519,519,519,519,0
|
|
20230728,131700,173538502,519,519,519,519,925
|
|
20230728,131600,173058427,520,520,520,520,0
|
|
20230728,131500,173058427,520,520,520,520,0
|
|
20230728,131400,173058427,520,520,520,520,1
|
|
20230728,131300,173057907,519,519,519,519,4
|
|
20230728,131200,173055831,520,520,520,520,1
|
|
20230728,131100,173055311,520,520,520,520,1
|
|
20230728,131000,173054791,520,520,520,520,1
|
|
20230728,130900,173054271,520,520,520,520,0
|
|
20230728,130800,173054271,520,520,520,520,0
|
|
20230728,130700,173054271,520,520,520,520,0
|
|
20230728,130600,173054271,520,520,520,520,394
|
|
20230728,130500,172849391,520,520,520,520,0
|
|
20230728,130400,172849391,520,520,520,520,814
|
|
20230728,130300,172426111,520,521,521,520,201
|
|
20230728,130200,172321569,522,522,522,522,1064
|
|
20230728,130100,171766161,523,523,523,523,2
|
|
20230728,130000,171765115,523,523,523,523,1
|
|
20230728,125900,171764592,523,523,523,523,12
|
|
20230728,125800,171758316,523,523,523,523,47
|
|
20230728,125700,171733735,523,523,523,523,0
|
|
20230728,125600,171733735,523,523,523,523,123
|
|
20230728,125500,171669406,523,523,523,523,0
|
|
20230728,125400,171669406,523,523,523,523,0
|
|
20230728,125300,171669406,523,523,523,523,10030
|
|
20230728,125200,166423716,523,521,523,521,40027
|
|
20230728,125100,145528194,520,520,520,520,123
|
|
20230728,125000,145464234,519,520,521,519,1023
|
|
20230728,124900,144932295,521,521,521,521,1
|
|
20230728,124800,144931774,521,521,521,521,0
|
|
20230728,124700,144931774,521,521,521,521,1
|
|
20230728,124600,144931253,521,521,521,521,10
|
|
20230728,124500,144926043,521,521,521,521,0
|
|
20230728,124400,144926043,521,521,521,521,3
|
|
20230728,124300,144924480,521,521,521,520,124
|
|
20230728,124200,144859926,521,521,521,521,0
|
|
20230728,124100,144859926,521,521,521,521,0
|
|
20230728,124000,144859926,521,520,521,520,5970
|
|
20230728,123900,141755411,520,519,520,519,2144
|
|
20230728,123800,140642674,519,519,519,519,1
|
|
20230728,123700,140642155,519,519,519,519,0
|
|
20230728,123600,140642155,519,519,519,519,157
|
|
20230728,123500,140560672,520,520,520,520,0
|
|
20230728,123400,140560672,520,520,520,520,72
|
|
20230728,123300,140523232,520,518,520,518,13633
|
|
20230728,123200,133455911,518,518,518,518,123
|
|
20230728,123100,133392197,519,519,519,519,3
|
|
20230728,123000,133390640,519,519,519,519,1
|
|
20230728,122900,133390121,519,518,519,517,5092
|
|
20230728,122800,130757462,519,519,519,519,0
|
|
20230728,122700,130757462,519,519,519,519,0
|
|
20230728,122600,130757462,519,519,519,519,219
|
|
20230728,122500,130643801,518,518,518,518,0
|
|
20230728,122400,130643801,518,518,518,518,209
|
|
20230728,122300,130535539,518,518,518,518,1998
|
|
20230728,122200,129500575,518,518,518,518,321
|
|
20230728,122100,129334297,518,518,518,518,225
|
|
20230728,122000,129217747,518,518,518,518,1
|
|
20230728,121900,129217229,517,517,517,517,50
|
|
20230728,121800,129191379,518,518,518,518,248
|
|
20230728,121700,129062915,518,518,518,518,0
|
|
20230728,121600,129062915,518,518,518,518,0
|
|
20230728,121500,129062915,518,518,518,518,0
|
|
20230728,121400,129062915,518,518,518,518,100
|
|
20230728,121300,129011115,518,518,518,518,0
|
|
20230728,121200,129011115,518,518,518,518,110
|
|
20230728,121100,128954135,518,518,518,518,50
|
|
20230728,121000,128928235,518,518,518,518,1
|
|
20230728,120900,128927717,517,517,517,517,0
|
|
20230728,120800,128927717,517,518,518,517,1023
|
|
20230728,120700,128398816,518,518,518,518,0
|
|
20230728,120600,128398816,518,518,518,518,124
|
|
20230728,120500,128334584,518,518,518,518,0
|
|
20230728,120400,128334584,518,518,518,518,118
|
|
20230728,120300,128273460,517,517,517,517,501
|
|
20230728,120200,128014443,518,518,518,518,124
|
|
20230728,120100,127950211,518,518,518,518,50
|
|
20230728,120000,127924311,518,518,518,518,2
|
|
20230728,115900,127923275,517,517,517,517,0
|
|
20230728,115800,127923275,517,517,517,517,0
|
|
20230728,115700,127923275,517,517,517,517,0
|
|
20230728,115600,127923275,517,518,518,517,124
|
|
20230728,115500,127859044,517,517,517,517,11
|
|
20230728,115400,127853357,517,517,518,517,148
|
|
20230728,115300,127776718,517,517,517,517,12
|
|
20230728,115200,127770514,517,517,517,517,77
|
|
20230728,115100,127730705,517,517,517,517,0
|
|
20230728,115000,127730705,517,516,517,516,7263
|
|
20230728,114900,123975748,516,516,516,516,100
|
|
20230728,114800,123924148,516,516,516,516,201
|
|
20230728,114700,123820432,516,515,516,515,13
|
|
20230728,114600,123813734,516,516,516,516,559
|
|
20230728,114500,123525290,516,516,516,516,1520
|
|
20230728,114400,122740970,516,516,516,516,10
|
|
20230728,114300,122735810,516,516,516,516,1020
|
|
20230728,114200,122209490,516,516,516,516,0
|
|
20230728,114100,122209490,516,516,516,516,143
|
|
20230728,114000,122135702,516,516,516,516,11
|
|
20230728,113900,122130026,516,516,516,516,10
|
|
20230728,113800,122124866,516,516,516,516,123
|
|
20230728,113700,122061398,516,516,516,516,0
|
|
20230728,113600,122061398,516,516,516,516,0
|
|
20230728,113500,122061398,516,516,516,516,0
|
|
20230728,113400,122061398,516,516,516,516,0
|
|
20230728,113300,122061398,516,516,516,516,123
|
|
20230728,113200,121997930,516,516,516,516,1000
|
|
20230728,113100,121481930,516,516,516,516,0
|
|
20230728,113000,121481930,516,516,516,516,1
|
|
20230728,112900,121481414,516,516,516,516,0
|
|
20230728,112800,121481414,516,516,516,516,1000
|
|
20230728,112700,120965414,516,516,516,516,0
|
|
20230728,112600,120965414,516,516,516,516,129
|
|
20230728,112500,120898850,516,516,516,516,0
|
|
20230728,112400,120898850,516,516,516,516,0
|
|
20230728,112300,120898850,516,516,516,516,1000
|
|
20230728,112200,120382850,516,516,516,516,124
|
|
20230728,112100,120318866,515,515,515,515,0
|
|
20230728,112000,120318866,515,516,516,515,801
|
|
20230728,111900,119906250,516,516,516,516,0
|
|
20230728,111800,119906250,516,516,516,516,124
|
|
20230728,111700,119842266,516,516,516,516,0
|
|
20230728,111600,119842266,516,516,516,516,0
|
|
20230728,111500,119842266,516,516,516,516,12000
|
|
20230728,111400,113650266,515,515,515,515,1000
|
|
20230728,111300,113135266,515,516,516,515,786
|
|
20230728,111200,112730326,516,516,516,516,0
|
|
20230728,111100,112730326,516,516,516,516,124
|
|
20230728,111000,112666342,516,516,516,516,1
|
|
20230728,110900,112665826,517,517,517,517,0
|
|
20230728,110800,112665826,517,516,517,516,16078
|
|
20230728,110700,104368541,515,515,515,515,9198
|
|
20230728,110600,99631571,515,514,515,514,2869
|
|
20230728,110500,98155972,514,513,514,513,589
|
|
20230728,110400,97853240,513,513,513,513,10228
|
|
20230728,110300,92606276,514,514,514,514,0
|
|
20230728,110200,92606276,514,514,514,514,0
|
|
20230728,110100,92606276,514,514,514,514,124
|
|
20230728,110000,92542540,514,514,514,514,1
|
|
20230728,105900,92542026,514,514,514,514,0
|
|
20230728,105800,92542026,514,514,514,514,247
|
|
20230728,105700,92415068,515,515,515,515,527
|
|
20230728,105600,92143663,515,515,515,515,0
|
|
20230728,105500,92143663,515,515,515,515,50
|
|
20230728,105400,92117913,515,514,515,514,974
|
|
20230728,105300,91616304,515,515,515,515,1
|
|
20230728,105200,91615789,514,514,515,514,5
|
|
20230728,105100,91613216,513,513,513,513,450
|
|
20230728,105000,91382366,514,514,514,514,1
|
|
20230728,104900,91381852,514,514,514,514,1
|
|
20230728,104800,91381338,514,513,514,513,4
|
|
20230728,104700,91379285,512,515,515,512,15650
|
|
20230728,104600,83345159,515,515,515,515,50
|
|
20230728,104500,83319409,514,514,514,514,3710
|
|
20230728,104400,81412469,514,514,514,514,123
|
|
20230728,104300,81349247,514,514,514,514,332
|
|
20230728,104200,81178599,514,514,514,514,0
|
|
20230728,104100,81178599,514,514,514,514,9346
|
|
20230728,104000,76374755,514,514,514,514,1961
|
|
20230728,103900,75366801,514,513,514,513,5
|
|
20230728,103800,75364235,512,512,512,512,4
|
|
20230728,103700,75362187,510,510,510,510,3000
|
|
20230728,103600,73832187,510,513,513,510,11000
|
|
20230728,103500,68212605,514,514,514,514,300
|
|
20230728,103400,68058405,514,514,514,514,3
|
|
20230728,103300,68056863,514,514,514,514,1
|
|
20230728,103200,68056349,514,514,514,514,0
|
|
20230728,103100,68056349,514,514,514,514,123
|
|
20230728,103000,67993127,514,515,515,514,11
|
|
20230728,102900,67987472,515,515,515,515,50
|
|
20230728,102800,67961722,515,515,515,515,5123
|
|
20230728,102700,65323377,515,515,515,515,0
|
|
20230728,102600,65323377,515,515,515,515,0
|
|
20230728,102500,65323377,515,515,515,515,0
|
|
20230728,102400,65323377,515,515,515,515,1
|
|
20230728,102300,65322862,514,514,514,514,1
|
|
20230728,102200,65322348,515,514,515,514,980
|
|
20230728,102100,64818062,514,514,514,514,126
|
|
20230728,102000,64753298,514,514,514,514,1
|
|
20230728,101900,64752784,513,512,513,512,5
|
|
20230728,101800,64750221,510,514,514,510,10001
|
|
20230728,101700,59644517,515,515,515,515,1
|
|
20230728,101600,59644002,514,513,514,512,618
|
|
20230728,101500,59327285,515,515,515,515,0
|
|
20230728,101400,59327285,515,515,515,515,0
|
|
20230728,101300,59327285,515,515,515,515,0
|
|
20230728,101200,59327285,515,515,515,515,100
|
|
20230728,101100,59275785,514,514,514,514,5687
|
|
20230728,101000,56352667,514,514,514,514,3
|
|
20230728,100900,56351125,514,514,514,514,2000
|
|
20230728,100800,55323125,514,511,514,511,2
|
|
20230728,100700,55322100,510,510,510,510,0
|
|
20230728,100600,55322100,510,514,514,510,5245
|
|
20230728,100500,52639664,514,514,514,514,30
|
|
20230728,100400,52624244,514,514,514,514,10
|
|
20230728,100300,52619104,514,514,514,514,0
|
|
20230728,100200,52619104,514,513,514,513,319
|
|
20230728,100100,52455444,513,513,513,513,15
|
|
20230728,100000,52447749,514,514,514,514,1
|
|
20230728,095900,52447235,510,513,513,510,5006
|
|
20230728,095800,49889457,510,514,514,510,6000
|
|
20230728,095700,46821347,514,514,514,514,0
|
|
20230728,095600,46821347,514,514,514,514,0
|
|
20230728,095500,46821347,514,514,514,514,0
|
|
20230728,095400,46821347,514,514,514,514,5000
|
|
20230728,095300,44251347,512,512,512,512,0
|
|
20230728,095200,44251347,512,512,512,512,3
|
|
20230728,095100,44249811,513,513,513,513,1563
|
|
20230728,095000,43447992,513,516,516,513,2403
|
|
20230728,094900,42213155,515,516,516,515,2781
|
|
20230728,094800,40779972,516,516,516,516,0
|
|
20230728,094700,40779972,516,516,516,516,1163
|
|
20230728,094600,40179864,516,516,516,516,123
|
|
20230728,094500,40116396,516,516,516,516,18
|
|
20230728,094400,40107108,515,515,515,515,0
|
|
20230728,094300,40107108,515,517,517,515,15552
|
|
20230728,094200,32095840,517,517,517,517,0
|
|
20230728,094100,32095840,517,517,517,517,823
|
|
20230728,094000,31670349,517,517,517,517,1
|
|
20230728,093900,31669832,517,516,517,516,523
|
|
20230728,093800,31399841,516,516,516,516,6886
|
|
20230728,093700,27846665,516,516,516,516,41
|
|
20230728,093600,27825509,516,516,516,515,5163
|
|
20230728,093500,25161403,516,515,516,515,9
|
|
20230728,093400,25156761,516,516,516,515,12
|
|
20230728,093300,25150570,516,516,516,516,5
|
|
20230728,093200,25147990,515,515,516,515,244
|
|
20230728,093100,25022130,515,515,516,515,15
|
|
20230728,093000,25014404,516,516,516,515,15
|
|
20230728,092900,25006670,516,516,516,516,7
|
|
20230728,092800,25003058,517,516,517,516,1000
|
|
20230728,092700,24486060,517,515,517,515,910
|
|
20230728,092600,24017399,515,516,517,515,3231
|
|
20230728,092500,22350179,517,517,517,517,4
|
|
20230728,092400,22348111,517,516,517,516,4349
|
|
20230728,092300,20103985,516,515,516,515,621
|
|
20230728,092200,19784045,515,515,515,515,4
|
|
20230728,092100,19781985,516,516,516,516,0
|
|
20230728,092000,19781985,516,516,516,516,1
|
|
20230728,091900,19781469,516,515,516,515,501
|
|
20230728,091800,19523453,516,516,516,516,0
|
|
20230728,091700,19523453,516,516,516,516,0
|
|
20230728,091600,19523453,516,515,516,515,628
|
|
20230728,091500,19199705,516,515,516,515,401
|
|
20230728,091400,18993189,516,514,516,509,10200
|
|
20230728,091300,13790865,516,514,516,514,2430
|
|
20230728,091200,12538045,514,514,514,514,0
|
|
20230728,091100,12538045,514,514,514,514,10
|
|
20230728,091000,12532905,516,515,516,515,201
|
|
20230728,090900,12429389,516,516,516,515,203
|
|
20230728,090800,12324841,516,516,516,516,20
|
|
20230728,090700,12314521,516,516,516,516,1
|
|
20230728,090600,12314005,509,515,515,509,11100
|
|
20230728,090500,6643256,515,515,515,515,1
|
|
20230728,090400,6642741,516,516,516,516,8838
|
|
20230728,090300,2082333,516,516,516,516,2021
|
|
20230728,090200,1039497,516,516,516,516,148
|
|
20230728,090100,963129,517,516,517,516,542
|
|
20230728,090000,682957,517,517,517,517,1321
|