591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184800,597938938,507,507,507,507,328
|
|
20230726,184700,597938938,507,507,507,507,0
|
|
20230726,184600,597938938,507,507,507,507,0
|
|
20230726,184500,597938938,507,507,507,507,0
|
|
20230726,184400,597938938,507,507,507,507,0
|
|
20230726,184300,597938938,507,507,507,507,0
|
|
20230726,184200,597938938,507,507,507,507,0
|
|
20230726,184100,597938938,507,507,507,507,0
|
|
20230726,184000,597938938,507,507,507,507,0
|
|
20230726,183900,597938938,507,507,507,507,0
|
|
20230726,183800,597938938,507,507,507,507,0
|
|
20230726,183700,597938938,507,507,507,507,0
|
|
20230726,183600,597938938,507,507,507,507,0
|
|
20230726,183500,597938938,507,507,507,507,0
|
|
20230726,183400,597938938,507,507,507,507,0
|
|
20230726,183300,597938938,507,507,507,507,0
|
|
20230726,183200,597938938,507,507,507,507,0
|
|
20230726,183100,597938938,507,507,507,507,0
|
|
20230726,183000,597938938,507,507,507,507,0
|
|
20230726,182900,597938938,507,507,507,507,0
|
|
20230726,182800,597938938,507,507,507,507,0
|
|
20230726,182700,597938938,507,507,507,507,0
|
|
20230726,182600,597938938,507,507,507,507,0
|
|
20230726,182500,597938938,507,507,507,507,0
|
|
20230726,182400,597938938,507,507,507,507,0
|
|
20230726,182300,597938938,507,507,507,507,0
|
|
20230726,182200,597938938,507,507,507,507,0
|
|
20230726,182100,597938938,507,507,507,507,0
|
|
20230726,182000,597938938,507,507,507,507,0
|
|
20230726,181900,597938938,507,507,507,507,0
|
|
20230726,181800,597938938,507,507,507,507,328
|
|
20230726,181700,597938938,507,507,507,507,0
|
|
20230726,181600,597938938,507,507,507,507,0
|
|
20230726,181500,597938938,507,507,507,507,0
|
|
20230726,181400,597938938,507,507,507,507,0
|
|
20230726,181300,597938938,507,507,507,507,0
|
|
20230726,181200,597938938,507,507,507,507,0
|
|
20230726,181100,597938938,507,507,507,507,0
|
|
20230726,181000,597938938,507,507,507,507,0
|
|
20230726,180900,597938938,507,507,507,507,0
|
|
20230726,180800,597938938,507,507,507,507,0
|
|
20230726,180700,597938938,507,507,507,507,0
|
|
20230726,180600,597938938,507,507,507,507,0
|
|
20230726,180500,597938938,507,507,507,507,0
|
|
20230726,180400,597938938,507,507,507,507,0
|
|
20230726,180300,597938938,507,507,507,507,0
|
|
20230726,180200,597938938,507,507,507,507,0
|
|
20230726,180100,597938938,507,507,507,507,0
|
|
20230726,180000,597938938,507,507,507,507,0
|
|
20230726,175900,597938938,507,507,507,507,0
|
|
20230726,175800,597938938,507,507,507,507,0
|
|
20230726,175700,597938938,507,507,507,507,0
|
|
20230726,175600,597938938,507,507,507,507,0
|
|
20230726,175500,597938938,507,507,507,507,0
|
|
20230726,175400,597938938,507,507,507,507,0
|
|
20230726,175300,597938938,507,507,507,507,0
|
|
20230726,175200,597938938,507,507,507,507,0
|
|
20230726,175100,597938938,507,507,507,507,0
|
|
20230726,175000,597938938,507,507,507,507,0
|
|
20230726,174900,597938938,507,507,507,507,0
|
|
20230726,174800,597938938,507,507,507,507,328
|
|
20230726,174700,597938938,507,507,507,507,0
|
|
20230726,174600,597938938,507,507,507,507,0
|
|
20230726,174500,597938938,507,507,507,507,0
|
|
20230726,174400,597938938,507,507,507,507,0
|
|
20230726,174300,597938938,507,507,507,507,0
|
|
20230726,174200,597938938,507,507,507,507,0
|
|
20230726,174100,597938938,507,507,507,507,0
|
|
20230726,174000,597938938,507,507,507,507,0
|
|
20230726,173900,597938938,507,507,507,507,0
|
|
20230726,173800,597938938,507,507,507,507,0
|
|
20230726,173700,597938938,507,507,507,507,0
|
|
20230726,173600,597938938,507,507,507,507,0
|
|
20230726,173500,597938938,507,507,507,507,0
|
|
20230726,173400,597938938,507,507,507,507,0
|
|
20230726,173300,597938938,507,507,507,507,0
|
|
20230726,173200,597938938,507,507,507,507,0
|
|
20230726,173100,597938938,507,507,507,507,0
|
|
20230726,173000,597938938,507,507,507,507,0
|
|
20230726,172900,597938938,507,507,507,507,0
|
|
20230726,172800,597938938,507,507,507,507,0
|
|
20230726,172700,597938938,507,507,507,507,0
|
|
20230726,172600,597938938,507,507,507,507,0
|
|
20230726,172500,597938938,507,507,507,507,0
|
|
20230726,172400,597938938,507,507,507,507,0
|
|
20230726,172300,597938938,507,507,507,507,0
|
|
20230726,172200,597938938,507,507,507,507,0
|
|
20230726,172100,597938938,507,507,507,507,0
|
|
20230726,172000,597938938,507,507,507,507,0
|
|
20230726,171900,597938938,507,507,507,507,0
|
|
20230726,171800,597938938,507,507,507,507,328
|
|
20230726,171700,597938938,507,507,507,507,0
|
|
20230726,171600,597938938,507,507,507,507,0
|
|
20230726,171500,597938938,507,507,507,507,0
|
|
20230726,171400,597938938,507,507,507,507,0
|
|
20230726,171300,597938938,507,507,507,507,0
|
|
20230726,171200,597938938,507,507,507,507,0
|
|
20230726,171100,597938938,507,507,507,507,0
|
|
20230726,171000,597938938,507,507,507,507,0
|
|
20230726,170900,597938938,507,507,507,507,0
|
|
20230726,170800,597938938,507,507,507,507,0
|
|
20230726,170700,597938938,507,507,507,507,0
|
|
20230726,170600,597938938,507,507,507,507,0
|
|
20230726,170500,597938938,507,507,507,507,0
|
|
20230726,170400,597938938,507,507,507,507,0
|
|
20230726,170300,597938938,507,507,507,507,0
|
|
20230726,170200,597938938,507,507,507,507,0
|
|
20230726,170100,597938938,507,507,507,507,0
|
|
20230726,170000,597938938,507,507,507,507,0
|
|
20230726,165900,597938938,507,507,507,507,0
|
|
20230726,165800,597938938,507,507,507,507,0
|
|
20230726,165700,597938938,507,507,507,507,0
|
|
20230726,165600,597938938,507,507,507,507,0
|
|
20230726,165500,597938938,507,507,507,507,0
|
|
20230726,165400,597938938,507,507,507,507,0
|
|
20230726,165300,597938938,507,507,507,507,0
|
|
20230726,165200,597938938,507,507,507,507,0
|
|
20230726,165100,597938938,507,507,507,507,0
|
|
20230726,165000,597938938,507,507,507,507,0
|
|
20230726,164900,597938938,507,507,507,507,0
|
|
20230726,164800,597938938,507,507,507,507,328
|
|
20230726,164700,597938938,507,507,507,507,0
|
|
20230726,164600,597938938,507,507,507,507,0
|
|
20230726,164500,597938938,507,507,507,507,0
|
|
20230726,164400,597938938,507,507,507,507,0
|
|
20230726,164300,597938938,507,507,507,507,0
|
|
20230726,164200,597938938,507,507,507,507,0
|
|
20230726,164100,597938938,507,507,507,507,0
|
|
20230726,164000,597938938,507,507,507,507,0
|
|
20230726,163900,597938938,507,507,507,507,0
|
|
20230726,163800,597938938,507,507,507,507,0
|
|
20230726,163700,597938938,507,507,507,507,0
|
|
20230726,163600,597938938,507,507,507,507,0
|
|
20230726,163500,597938938,507,507,507,507,0
|
|
20230726,163400,597938938,507,507,507,507,0
|
|
20230726,163300,597938938,507,507,507,507,0
|
|
20230726,163200,597938938,507,507,507,507,0
|
|
20230726,163100,597938938,507,507,507,507,0
|
|
20230726,163000,597938938,507,507,507,507,0
|
|
20230726,162900,597938938,507,507,507,507,0
|
|
20230726,162800,597938938,507,507,507,507,0
|
|
20230726,162700,597938938,507,507,507,507,0
|
|
20230726,162600,597938938,507,507,507,507,0
|
|
20230726,162500,597938938,507,507,507,507,0
|
|
20230726,162400,597938938,507,507,507,507,0
|
|
20230726,162300,597938938,507,507,507,507,0
|
|
20230726,162200,597938938,507,507,507,507,0
|
|
20230726,162100,597938938,507,507,507,507,0
|
|
20230726,162000,597938938,507,507,507,507,0
|
|
20230726,161900,597938938,507,507,507,507,0
|
|
20230726,161800,597938938,507,507,507,507,328
|
|
20230726,161700,597938938,507,507,507,507,0
|
|
20230726,161600,597938938,507,507,507,507,0
|
|
20230726,161500,597938938,507,507,507,507,0
|
|
20230726,161400,597938938,507,507,507,507,0
|
|
20230726,161300,597938938,507,507,507,507,0
|
|
20230726,161200,597938938,507,507,507,507,0
|
|
20230726,161100,597938938,507,507,507,507,0
|
|
20230726,161000,597938938,507,507,507,507,0
|
|
20230726,160900,597938938,507,507,507,507,0
|
|
20230726,160800,597938938,507,507,507,507,0
|
|
20230726,160700,597938938,507,507,507,507,0
|
|
20230726,160600,597938938,507,507,507,507,0
|
|
20230726,160500,597938938,507,507,507,507,0
|
|
20230726,160400,597938938,507,507,507,507,0
|
|
20230726,160300,597938938,507,507,507,507,0
|
|
20230726,160200,597938938,507,507,507,507,0
|
|
20230726,160100,597938938,507,507,507,507,0
|
|
20230726,160000,597938938,507,507,507,507,0
|
|
20230726,155900,597938938,507,507,507,507,0
|
|
20230726,155800,597938938,507,507,507,507,0
|
|
20230726,155700,597938938,507,507,507,507,0
|
|
20230726,155600,597938938,507,507,507,507,0
|
|
20230726,155500,597938938,507,507,507,507,0
|
|
20230726,155400,597938938,507,507,507,507,0
|
|
20230726,155300,597938938,507,507,507,507,0
|
|
20230726,155200,597938938,507,507,507,507,0
|
|
20230726,155100,597938938,507,507,507,507,0
|
|
20230726,155000,597938938,507,507,507,507,0
|
|
20230726,154900,597938938,507,507,507,507,0
|
|
20230726,154800,597938938,507,507,507,507,328
|
|
20230726,154700,597938938,507,507,507,507,0
|
|
20230726,154600,597938938,507,507,507,507,0
|
|
20230726,154500,597938938,507,507,507,507,0
|
|
20230726,154400,597938938,507,507,507,507,0
|
|
20230726,154300,597938938,507,507,507,507,0
|
|
20230726,154200,597938938,507,507,507,507,0
|
|
20230726,154100,597938938,507,507,507,507,0
|
|
20230726,154000,597938938,507,507,507,507,0
|
|
20230726,153900,597938938,507,507,507,507,0
|
|
20230726,153800,597938938,507,507,507,507,0
|
|
20230726,153700,597938938,507,507,507,507,0
|
|
20230726,153600,597938938,507,507,507,507,0
|
|
20230726,153500,597938938,507,507,507,507,0
|
|
20230726,153400,597938938,507,507,507,507,0
|
|
20230726,153300,597938938,507,507,507,507,0
|
|
20230726,153200,597938938,507,507,507,507,0
|
|
20230726,153100,597938938,507,507,507,507,0
|
|
20230726,153000,597938938,507,507,507,507,328
|
|
20230726,152900,597772642,502,502,502,502,0
|
|
20230726,152800,597772642,502,502,502,502,0
|
|
20230726,152700,597772642,502,502,502,502,0
|
|
20230726,152600,597772642,502,502,502,502,0
|
|
20230726,152500,597772642,502,502,502,502,0
|
|
20230726,152400,597772642,502,502,502,502,0
|
|
20230726,152300,597772642,502,502,502,502,0
|
|
20230726,152200,597772642,502,502,502,502,0
|
|
20230726,152100,597772642,502,502,502,502,0
|
|
20230726,152000,597772642,502,502,502,502,0
|
|
20230726,151900,597772642,502,506,506,500,5003
|
|
20230726,151800,595261930,504,504,504,504,0
|
|
20230726,151700,595261930,504,504,504,504,0
|
|
20230726,151600,595261930,504,504,504,504,0
|
|
20230726,151500,595261930,504,504,504,504,0
|
|
20230726,151400,595261930,504,504,504,504,0
|
|
20230726,151300,595261930,504,504,504,504,10
|
|
20230726,151200,595256890,509,506,509,506,2000
|
|
20230726,151100,594241689,506,506,506,506,0
|
|
20230726,151000,594241689,506,506,506,506,0
|
|
20230726,150900,594241689,506,506,506,506,0
|
|
20230726,150800,594241689,506,504,506,503,1301
|
|
20230726,150700,593587282,506,506,506,506,0
|
|
20230726,150600,593587282,506,506,506,506,1
|
|
20230726,150500,593586776,506,506,506,506,0
|
|
20230726,150400,593586776,506,506,506,506,8
|
|
20230726,150300,593582728,506,507,507,506,204
|
|
20230726,150200,593479307,508,508,508,508,500
|
|
20230726,150100,593225307,508,508,508,508,0
|
|
20230726,150000,593225307,508,508,508,508,0
|
|
20230726,145900,593225307,508,508,508,508,0
|
|
20230726,145800,593225307,508,508,508,508,0
|
|
20230726,145700,593225307,508,508,508,508,0
|
|
20230726,145600,593225307,508,508,508,508,0
|
|
20230726,145500,593225307,508,508,508,508,20
|
|
20230726,145400,593215147,509,509,509,509,0
|
|
20230726,145300,593215147,509,509,509,509,1
|
|
20230726,145200,593214638,503,508,509,503,282
|
|
20230726,145100,593072046,508,504,508,502,1001
|
|
20230726,145000,592569451,510,505,510,505,3000
|
|
20230726,144900,591041789,505,505,505,505,20
|
|
20230726,144800,591031689,505,505,505,505,0
|
|
20230726,144700,591031689,505,505,505,505,0
|
|
20230726,144600,591031689,505,505,505,505,0
|
|
20230726,144500,591031689,505,505,505,505,10
|
|
20230726,144400,591026639,508,508,508,508,0
|
|
20230726,144300,591026639,508,508,508,508,0
|
|
20230726,144200,591026639,508,508,508,508,1
|
|
20230726,144100,591026131,502,504,504,502,26952
|
|
20230726,144000,577450966,504,505,505,504,4197
|
|
20230726,143900,575331901,504,504,504,504,0
|
|
20230726,143800,575331901,504,504,504,504,0
|
|
20230726,143700,575331901,504,504,504,504,168
|
|
20230726,143600,575247229,504,504,504,504,0
|
|
20230726,143500,575247229,504,504,504,504,20
|
|
20230726,143400,575237149,505,505,505,505,0
|
|
20230726,143300,575237149,505,505,505,505,1
|
|
20230726,143200,575236644,503,503,503,503,0
|
|
20230726,143100,575236644,503,503,503,503,884
|
|
20230726,143000,574791992,505,505,505,505,0
|
|
20230726,142900,574791992,505,506,506,502,133
|
|
20230726,142800,574725218,508,508,508,508,0
|
|
20230726,142700,574725218,508,508,508,508,0
|
|
20230726,142600,574725218,508,508,508,508,0
|
|
20230726,142500,574725218,508,508,508,508,0
|
|
20230726,142400,574725218,508,508,508,508,0
|
|
20230726,142300,574725218,508,508,508,508,0
|
|
20230726,142200,574725218,508,508,508,508,0
|
|
20230726,142100,574725218,508,508,508,508,0
|
|
20230726,142000,574725218,508,508,508,508,0
|
|
20230726,141900,574725218,508,502,508,502,1871
|
|
20230726,141800,573785970,508,508,508,508,4
|
|
20230726,141700,573783938,508,509,509,502,1022
|
|
20230726,141600,573270455,504,503,504,502,4616
|
|
20230726,141500,570949195,502,502,502,502,1000
|
|
20230726,141400,570447195,502,503,503,502,11865
|
|
20230726,141300,564489100,509,509,509,509,0
|
|
20230726,141200,564489100,509,504,509,504,1030
|
|
20230726,141100,563969975,504,505,505,504,230
|
|
20230726,141000,563854014,505,510,510,505,218
|
|
20230726,140900,563743919,505,509,510,505,39
|
|
20230726,140800,563724079,509,509,509,509,0
|
|
20230726,140700,563724079,509,509,509,509,0
|
|
20230726,140600,563724079,509,509,509,509,4001
|
|
20230726,140500,561687570,510,510,510,510,0
|
|
20230726,140400,561687570,510,509,510,509,1000
|
|
20230726,140300,561178569,509,506,509,506,604
|
|
20230726,140200,560872650,504,504,504,504,1
|
|
20230726,140100,560872146,505,505,505,505,14991
|
|
20230726,140000,553301691,506,506,506,506,0
|
|
20230726,135900,553301691,506,506,506,506,0
|
|
20230726,135800,553301691,506,506,506,506,0
|
|
20230726,135700,553301691,506,506,506,506,0
|
|
20230726,135600,553301691,506,506,506,506,0
|
|
20230726,135500,553301691,506,506,506,506,71
|
|
20230726,135400,553265765,504,504,504,504,0
|
|
20230726,135300,553265765,504,505,505,504,4414
|
|
20230726,135200,551037834,507,507,507,507,0
|
|
20230726,135100,551037834,507,507,507,507,1
|
|
20230726,135000,551037327,507,505,507,505,62
|
|
20230726,134900,551006015,505,505,505,505,1000
|
|
20230726,134800,550501015,505,505,505,505,500
|
|
20230726,134700,550248515,505,505,505,505,55
|
|
20230726,134600,550220740,505,505,505,505,231
|
|
20230726,134500,550104085,505,505,505,505,3241
|
|
20230726,134400,548467380,508,508,508,508,1
|
|
20230726,134300,548466872,507,507,507,507,0
|
|
20230726,134200,548466872,507,505,507,505,27
|
|
20230726,134100,548453235,505,505,505,505,733
|
|
20230726,134000,548083070,508,508,508,508,0
|
|
20230726,133900,548083070,508,505,508,505,20001
|
|
20230726,133800,537982562,510,510,510,510,0
|
|
20230726,133700,537982562,510,510,510,510,0
|
|
20230726,133600,537982562,510,510,510,510,0
|
|
20230726,133500,537982562,510,509,510,509,25681
|
|
20230726,133400,524910932,509,506,509,506,101
|
|
20230726,133300,524859823,507,507,507,507,0
|
|
20230726,133200,524859823,507,507,507,507,0
|
|
20230726,133100,524859823,507,507,507,507,339
|
|
20230726,133000,524687950,509,509,509,509,0
|
|
20230726,132900,524687950,509,503,509,503,11046
|
|
20230726,132800,519100121,502,502,502,502,0
|
|
20230726,132700,519100121,502,502,502,502,0
|
|
20230726,132600,519100121,502,502,502,502,1
|
|
20230726,132500,519099619,503,503,503,503,1
|
|
20230726,132400,519099116,500,502,502,500,1820
|
|
20230726,132300,518188116,504,504,504,504,0
|
|
20230726,132200,518188116,504,504,504,504,0
|
|
20230726,132100,518188116,504,504,504,504,220
|
|
20230726,132000,518077236,506,505,506,505,23
|
|
20230726,131900,518065620,504,503,504,501,9099
|
|
20230726,131800,513489095,503,502,503,502,500
|
|
20230726,131700,513237599,503,503,503,503,0
|
|
20230726,131600,513237599,503,503,503,503,600
|
|
20230726,131500,512935799,503,501,503,501,461
|
|
20230726,131400,512704836,503,502,503,502,520
|
|
20230726,131300,512443358,503,503,503,503,0
|
|
20230726,131200,512443358,503,500,503,500,630
|
|
20230726,131100,512128349,500,496,500,494,16376
|
|
20230726,131000,503942723,497,494,497,494,676
|
|
20230726,130900,503607987,497,497,497,497,0
|
|
20230726,130800,503607987,497,497,497,497,20
|
|
20230726,130700,503598047,497,497,497,497,6
|
|
20230726,130600,503595065,497,496,497,496,207
|
|
20230726,130500,503492226,496,494,496,494,1070
|
|
20230726,130400,502962943,494,495,495,494,2
|
|
20230726,130300,502961954,494,493,494,493,184
|
|
20230726,130200,502871222,493,493,494,493,1378
|
|
20230726,130100,502191867,493,490,493,490,2
|
|
20230726,130000,502190884,490,488,490,488,15043
|
|
20230726,125900,494819914,490,491,492,490,3254
|
|
20230726,125800,493225050,491,491,491,491,100
|
|
20230726,125700,493175950,493,493,493,493,0
|
|
20230726,125600,493175950,493,490,493,490,1100
|
|
20230726,125500,492635945,490,488,490,488,282
|
|
20230726,125400,492497865,490,490,490,490,0
|
|
20230726,125300,492497865,490,490,490,490,0
|
|
20230726,125200,492497865,490,490,490,490,0
|
|
20230726,125100,492497865,490,490,490,490,1
|
|
20230726,125000,492497375,488,488,488,488,0
|
|
20230726,124900,492497375,488,488,488,488,90
|
|
20230726,124800,492453455,490,490,490,490,0
|
|
20230726,124700,492453455,490,490,490,490,1
|
|
20230726,124600,492452965,486,489,489,486,1809
|
|
20230726,124500,491568424,489,489,489,489,900
|
|
20230726,124400,491128324,489,489,490,489,4810
|
|
20230726,124300,488776233,485,485,485,485,1648
|
|
20230726,124200,487976953,485,483,485,483,4148
|
|
20230726,124100,485970765,480,481,481,480,10000
|
|
20230726,124000,481170565,480,480,480,480,961
|
|
20230726,123900,480709285,481,477,481,477,4192
|
|
20230726,123800,478702852,476,476,477,476,4692
|
|
20230726,123700,476469399,476,470,476,470,11137
|
|
20230726,123600,471182318,470,470,470,470,0
|
|
20230726,123500,471182318,470,470,470,470,0
|
|
20230726,123400,471182318,470,471,471,470,2410
|
|
20230726,123300,470049399,471,471,471,471,0
|
|
20230726,123200,470049399,471,473,473,471,512
|
|
20230726,123100,469807246,473,473,473,473,500
|
|
20230726,123000,469570746,473,473,473,473,1000
|
|
20230726,122900,469097746,473,473,473,473,0
|
|
20230726,122800,469097746,473,473,473,473,0
|
|
20230726,122700,469097746,473,473,473,473,245
|
|
20230726,122600,468981861,473,473,473,473,192
|
|
20230726,122500,468891045,473,473,473,473,0
|
|
20230726,122400,468891045,473,473,473,473,0
|
|
20230726,122300,468891045,473,473,473,473,117
|
|
20230726,122200,468835704,472,473,473,472,3735
|
|
20230726,122100,467072782,473,472,474,472,1512
|
|
20230726,122000,466356297,473,469,473,469,10785
|
|
20230726,121900,461279607,469,469,469,469,197
|
|
20230726,121800,461187214,469,468,469,468,1334
|
|
20230726,121700,460562213,469,468,469,468,794
|
|
20230726,121600,460190327,469,469,469,469,1113
|
|
20230726,121500,459668330,469,469,470,469,57
|
|
20230726,121400,459641596,469,466,469,466,3207
|
|
20230726,121300,458142125,466,468,468,466,4
|
|
20230726,121200,458140255,464,465,465,464,303
|
|
20230726,121100,457999439,469,469,469,469,641
|
|
20230726,121000,457698810,464,465,465,464,2747
|
|
20230726,120900,456422687,464,467,467,464,3136
|
|
20230726,120800,454963322,466,469,470,466,4356
|
|
20230726,120700,452926345,466,471,475,463,31439
|
|
20230726,120600,438298793,471,478,478,469,12236
|
|
20230726,120500,432519857,479,478,479,478,904
|
|
20230726,120400,432086853,475,478,480,475,23957
|
|
20230726,120300,420697240,480,480,481,480,11305
|
|
20230726,120200,415270340,477,481,481,477,2567
|
|
20230726,120100,414041859,480,479,480,479,6912
|
|
20230726,120000,410729062,478,478,480,477,4403
|
|
20230726,115900,408620175,478,473,478,473,6099
|
|
20230726,115800,405724523,473,473,473,472,1342
|
|
20230726,115700,405090107,473,474,474,471,2940
|
|
20230726,115600,403701415,475,478,478,475,3569
|
|
20230726,115500,402000816,478,471,478,471,23889
|
|
20230726,115400,390654922,472,478,485,472,94159
|
|
20230726,115300,345664717,458,458,458,458,0
|
|
20230726,115200,345664717,458,458,458,458,0
|
|
20230726,115100,345664717,458,489,489,458,45058
|
|
20230726,115000,324224192,488,491,491,488,7977
|
|
20230726,114900,320319909,492,500,500,490,27194
|
|
20230726,114800,306905032,503,504,504,494,32605
|
|
20230726,114700,290672861,504,504,504,504,2000
|
|
20230726,114600,289664861,504,504,504,504,0
|
|
20230726,114500,289664861,504,504,504,504,3
|
|
20230726,114400,289663349,504,505,505,504,68
|
|
20230726,114300,289629053,504,504,504,504,1901
|
|
20230726,114200,288670949,504,504,504,504,744
|
|
20230726,114100,288295973,504,503,504,503,2
|
|
20230726,114000,288294966,504,504,504,504,0
|
|
20230726,113900,288294966,504,504,504,504,1371
|
|
20230726,113800,287603982,504,504,504,504,0
|
|
20230726,113700,287603982,504,504,504,504,0
|
|
20230726,113600,287603982,504,504,504,504,0
|
|
20230726,113500,287603982,504,504,504,504,3
|
|
20230726,113400,287602470,503,503,503,503,0
|
|
20230726,113300,287602470,503,502,503,502,380
|
|
20230726,113200,287411610,501,501,501,501,0
|
|
20230726,113100,287411610,501,501,501,501,0
|
|
20230726,113000,287411610,501,501,501,501,1
|
|
20230726,112900,287411109,501,501,501,501,0
|
|
20230726,112800,287411109,501,501,501,500,51
|
|
20230726,112700,287385605,500,500,500,500,0
|
|
20230726,112600,287385605,500,500,500,500,0
|
|
20230726,112500,287385605,500,500,500,500,0
|
|
20230726,112400,287385605,500,500,500,500,0
|
|
20230726,112300,287385605,500,500,500,500,0
|
|
20230726,112200,287385605,500,501,501,500,600
|
|
20230726,112100,287085535,501,501,501,501,100
|
|
20230726,112000,287035435,500,506,506,500,20000
|
|
20230726,111900,276988244,511,511,511,511,1613
|
|
20230726,111800,276164001,508,507,508,507,1834
|
|
20230726,111700,275233163,507,507,507,507,0
|
|
20230726,111600,275233163,507,503,507,503,7687
|
|
20230726,111500,271366202,503,503,503,503,4146
|
|
20230726,111400,269280764,503,503,503,503,0
|
|
20230726,111300,269280764,503,503,503,503,0
|
|
20230726,111200,269280764,503,503,503,503,21
|
|
20230726,111100,269270201,503,503,503,503,0
|
|
20230726,111000,269270201,503,503,503,503,0
|
|
20230726,110900,269270201,503,503,503,503,0
|
|
20230726,110800,269270201,503,503,503,503,7
|
|
20230726,110700,269266680,503,503,503,503,218
|
|
20230726,110600,269157026,503,503,503,503,0
|
|
20230726,110500,269157026,503,503,503,503,146
|
|
20230726,110400,269083588,500,504,507,500,30464
|
|
20230726,110300,253763310,501,502,502,501,339
|
|
20230726,110200,253593470,504,504,504,504,0
|
|
20230726,110100,253593470,504,504,504,504,20
|
|
20230726,110000,253583390,500,501,504,500,24793
|
|
20230726,105900,241182238,500,500,500,500,0
|
|
20230726,105800,241182238,500,500,500,500,200
|
|
20230726,105700,241082238,500,502,502,500,370
|
|
20230726,105600,240896728,496,496,496,496,0
|
|
20230726,105500,240896728,496,501,501,496,2000
|
|
20230726,105400,239900175,505,505,505,505,50
|
|
20230726,105300,239874925,500,501,502,500,7200
|
|
20230726,105200,236274274,505,505,505,505,0
|
|
20230726,105100,236274274,505,505,505,505,0
|
|
20230726,105000,236274274,505,505,505,505,0
|
|
20230726,104900,236274274,505,505,505,505,0
|
|
20230726,104800,236274274,505,505,505,505,0
|
|
20230726,104700,236274274,505,505,505,505,0
|
|
20230726,104600,236274274,505,505,505,505,0
|
|
20230726,104500,236274274,505,505,505,505,0
|
|
20230726,104400,236274274,505,505,505,505,0
|
|
20230726,104300,236274274,505,505,505,505,0
|
|
20230726,104200,236274274,505,505,505,505,13
|
|
20230726,104100,236267709,505,501,505,500,501
|
|
20230726,104000,236017044,500,504,504,500,10000
|
|
20230726,103900,231002616,504,505,505,504,832
|
|
20230726,103800,230582460,506,506,506,506,295
|
|
20230726,103700,230433190,505,505,505,505,0
|
|
20230726,103600,230433190,505,505,505,505,148
|
|
20230726,103500,230358450,508,508,508,508,0
|
|
20230726,103400,230358450,508,506,508,506,1172
|
|
20230726,103300,229764316,506,506,506,506,0
|
|
20230726,103200,229764316,506,506,506,506,0
|
|
20230726,103100,229764316,506,506,506,506,1000
|
|
20230726,103000,229258316,506,506,506,505,2998
|
|
20230726,102900,227742589,506,506,506,506,50
|
|
20230726,102800,227717289,506,506,506,506,648
|
|
20230726,102700,227389401,506,506,506,506,747
|
|
20230726,102600,227011419,508,508,508,508,76
|
|
20230726,102500,226972811,511,508,511,508,991
|
|
20230726,102400,226469374,509,512,512,509,698
|
|
20230726,102300,226113326,511,513,513,511,273
|
|
20230726,102200,225973286,513,517,517,513,23
|
|
20230726,102100,225961407,517,517,517,517,1
|
|
20230726,102000,225960890,517,517,517,517,20
|
|
20230726,101900,225950550,519,518,519,518,20
|
|
20230726,101800,225940180,519,519,519,519,985
|
|
20230726,101700,225428965,520,514,520,514,15003
|
|
20230726,101600,217627988,516,518,518,515,14
|
|
20230726,101500,217620758,519,519,519,519,3
|
|
20230726,101400,217619201,519,519,519,519,0
|
|
20230726,101300,217619201,519,513,519,510,5947
|
|
20230726,101200,214576525,513,513,513,513,0
|
|
20230726,101100,214576525,513,513,513,513,1
|
|
20230726,101000,214576012,513,513,513,513,0
|
|
20230726,100900,214576012,513,513,513,513,0
|
|
20230726,100800,214576012,513,513,513,513,0
|
|
20230726,100700,214576012,513,517,517,513,670
|
|
20230726,100600,214232140,517,517,517,517,1
|
|
20230726,100500,214231623,516,516,516,516,97
|
|
20230726,100400,214181571,516,515,516,515,1021
|
|
20230726,100300,213654825,515,516,516,515,19
|
|
20230726,100200,213645030,516,516,516,512,1044
|
|
20230726,100100,213108561,517,516,517,516,131
|
|
20230726,100000,213040900,519,519,519,519,1
|
|
20230726,095900,213040381,519,517,519,516,1794
|
|
20230726,095800,212114672,517,517,517,517,70
|
|
20230726,095700,212078482,522,519,522,519,5609
|
|
20230726,095600,209152673,519,519,519,519,2
|
|
20230726,095500,209151635,519,519,519,519,1
|
|
20230726,095400,209151116,522,519,522,513,10001
|
|
20230726,095300,204009412,523,523,523,523,2
|
|
20230726,095200,204008366,523,524,524,523,4
|
|
20230726,095100,204006271,524,520,524,520,528
|
|
20230726,095000,203731599,519,519,519,519,100
|
|
20230726,094900,203679699,519,520,520,519,26
|
|
20230726,094800,203666202,520,520,520,520,100
|
|
20230726,094700,203614202,525,525,525,525,0
|
|
20230726,094600,203614202,525,519,526,519,8689
|
|
20230726,094500,199072323,519,517,519,517,2549
|
|
20230726,094400,197751469,517,513,517,513,15048
|
|
20230726,094300,190002466,511,512,512,511,189
|
|
20230726,094200,189905885,512,512,512,512,11
|
|
20230726,094100,189900253,512,512,512,512,61
|
|
20230726,094000,189869021,512,511,512,511,2074
|
|
20230726,093900,188807149,511,510,512,510,262
|
|
20230726,093800,188673465,510,511,513,510,1253
|
|
20230726,093700,188034396,510,511,511,510,1000
|
|
20230726,093600,187523586,512,512,512,512,51
|
|
20230726,093500,187497474,513,511,513,511,1562
|
|
20230726,093400,186698199,511,511,511,510,2196
|
|
20230726,093300,185576224,510,509,510,509,2558
|
|
20230726,093200,184272494,509,506,509,506,2932
|
|
20230726,093100,182783356,509,504,509,504,3169
|
|
20230726,093000,181181263,501,501,501,500,2112
|
|
20230726,092900,180123189,500,495,500,495,19790
|
|
20230726,092800,170305444,495,499,500,495,44174
|
|
20230726,092700,148375814,499,503,504,499,25715
|
|
20230726,092600,135496393,501,500,503,500,3537
|
|
20230726,092500,133727338,500,503,504,500,3262
|
|
20230726,092400,132092375,503,498,503,498,19573
|
|
20230726,092300,122336982,498,498,498,498,0
|
|
20230726,092200,122336982,498,498,498,498,2643
|
|
20230726,092100,121020768,499,507,507,499,46972
|
|
20230726,092000,97460440,507,510,511,507,2471
|
|
20230726,091900,96201970,505,508,508,505,10006
|
|
20230726,091800,91144468,505,510,514,504,26630
|
|
20230726,091700,77659624,509,513,516,509,14190
|
|
20230726,091600,70390850,513,508,515,508,7130
|
|
20230726,091500,66744079,507,527,527,506,18701
|
|
20230726,091400,57183160,527,528,528,519,14035
|
|
20230726,091300,49839589,529,529,529,529,1399
|
|
20230726,091200,49099518,529,535,535,529,3118
|
|
20230726,091100,47444990,531,535,535,531,2266
|
|
20230726,091000,46234649,535,533,535,533,4223
|
|
20230726,090900,43980833,533,535,535,529,2182
|
|
20230726,090800,42824445,535,535,535,529,5011
|
|
20230726,090700,40171909,536,543,543,530,18773
|
|
20230726,090600,30201947,543,537,543,537,5276
|
|
20230726,090500,27368729,537,543,543,537,7055
|
|
20230726,090400,23571034,542,552,553,542,17355
|
|
20230726,090300,14032497,552,550,553,548,3267
|
|
20230726,090200,12231523,553,560,560,550,9353
|
|
20230726,090100,7077936,557,555,557,550,10923
|
|
20230726,090000,1043958,555,553,555,553,1813
|