618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191500,170166710,903,903,903,903,749
|
|
20230726,191400,170166710,903,903,903,903,0
|
|
20230726,191300,170166710,903,903,903,903,0
|
|
20230726,191200,170166710,903,903,903,903,0
|
|
20230726,191100,170166710,903,903,903,903,0
|
|
20230726,191000,170166710,903,903,903,903,0
|
|
20230726,190900,170166710,903,903,903,903,0
|
|
20230726,190800,170166710,903,903,903,903,0
|
|
20230726,190700,170166710,903,903,903,903,0
|
|
20230726,190600,170166710,903,903,903,903,0
|
|
20230726,190500,170166710,903,903,903,903,0
|
|
20230726,190400,170166710,903,903,903,903,0
|
|
20230726,190300,170166710,903,903,903,903,0
|
|
20230726,190200,170166710,903,903,903,903,0
|
|
20230726,190100,170166710,903,903,903,903,0
|
|
20230726,190000,170166710,903,903,903,903,0
|
|
20230726,185900,170166710,903,903,903,903,0
|
|
20230726,185800,170166710,903,903,903,903,0
|
|
20230726,185700,170166710,903,903,903,903,0
|
|
20230726,185600,170166710,903,903,903,903,0
|
|
20230726,185500,170166710,903,903,903,903,0
|
|
20230726,185400,170166710,903,903,903,903,0
|
|
20230726,185300,170166710,903,903,903,903,0
|
|
20230726,185200,170166710,903,903,903,903,0
|
|
20230726,185100,170166710,903,903,903,903,0
|
|
20230726,185000,170166710,903,903,903,903,0
|
|
20230726,184900,170166710,903,903,903,903,0
|
|
20230726,184800,170166710,903,903,903,903,0
|
|
20230726,184700,170166710,903,903,903,903,0
|
|
20230726,184600,170166710,903,903,903,903,0
|
|
20230726,184500,170166710,903,903,903,903,749
|
|
20230726,184400,170166710,903,903,903,903,0
|
|
20230726,184300,170166710,903,903,903,903,0
|
|
20230726,184200,170166710,903,903,903,903,0
|
|
20230726,184100,170166710,903,903,903,903,0
|
|
20230726,184000,170166710,903,903,903,903,0
|
|
20230726,183900,170166710,903,903,903,903,0
|
|
20230726,183800,170166710,903,903,903,903,0
|
|
20230726,183700,170166710,903,903,903,903,0
|
|
20230726,183600,170166710,903,903,903,903,0
|
|
20230726,183500,170166710,903,903,903,903,0
|
|
20230726,183400,170166710,903,903,903,903,0
|
|
20230726,183300,170166710,903,903,903,903,0
|
|
20230726,183200,170166710,903,903,903,903,0
|
|
20230726,183100,170166710,903,903,903,903,0
|
|
20230726,183000,170166710,903,903,903,903,0
|
|
20230726,182900,170166710,903,903,903,903,0
|
|
20230726,182800,170166710,903,903,903,903,0
|
|
20230726,182700,170166710,903,903,903,903,0
|
|
20230726,182600,170166710,903,903,903,903,0
|
|
20230726,182500,170166710,903,903,903,903,0
|
|
20230726,182400,170166710,903,903,903,903,0
|
|
20230726,182300,170166710,903,903,903,903,0
|
|
20230726,182200,170166710,903,903,903,903,0
|
|
20230726,182100,170166710,903,903,903,903,0
|
|
20230726,182000,170166710,903,903,903,903,0
|
|
20230726,181900,170166710,903,903,903,903,0
|
|
20230726,181800,170166710,903,903,903,903,0
|
|
20230726,181700,170166710,903,903,903,903,0
|
|
20230726,181600,170166710,903,903,903,903,0
|
|
20230726,181500,170166710,903,903,903,903,749
|
|
20230726,181400,170166710,903,903,903,903,0
|
|
20230726,181300,170166710,903,903,903,903,0
|
|
20230726,181200,170166710,903,903,903,903,0
|
|
20230726,181100,170166710,903,903,903,903,0
|
|
20230726,181000,170166710,903,903,903,903,0
|
|
20230726,180900,170166710,903,903,903,903,0
|
|
20230726,180800,170166710,903,903,903,903,0
|
|
20230726,180700,170166710,903,903,903,903,0
|
|
20230726,180600,170166710,903,903,903,903,0
|
|
20230726,180500,170166710,903,903,903,903,0
|
|
20230726,180400,170166710,903,903,903,903,0
|
|
20230726,180300,170166710,903,903,903,903,0
|
|
20230726,180200,170166710,903,903,903,903,0
|
|
20230726,180100,170166710,903,903,903,903,0
|
|
20230726,180000,170166710,903,903,903,903,0
|
|
20230726,175900,170166710,903,903,903,903,0
|
|
20230726,175800,170166710,903,903,903,903,0
|
|
20230726,175700,170166710,903,903,903,903,0
|
|
20230726,175600,170166710,903,903,903,903,0
|
|
20230726,175500,170166710,903,903,903,903,0
|
|
20230726,175400,170166710,903,903,903,903,0
|
|
20230726,175300,170166710,903,903,903,903,0
|
|
20230726,175200,170166710,903,903,903,903,0
|
|
20230726,175100,170166710,903,903,903,903,0
|
|
20230726,175000,170166710,903,903,903,903,0
|
|
20230726,174900,170166710,903,903,903,903,0
|
|
20230726,174800,170166710,903,903,903,903,0
|
|
20230726,174700,170166710,903,903,903,903,0
|
|
20230726,174600,170166710,903,903,903,903,0
|
|
20230726,174500,170166710,903,903,903,903,749
|
|
20230726,174400,170166710,903,903,903,903,0
|
|
20230726,174300,170166710,903,903,903,903,0
|
|
20230726,174200,170166710,903,903,903,903,0
|
|
20230726,174100,170166710,903,903,903,903,0
|
|
20230726,174000,170166710,903,903,903,903,0
|
|
20230726,173900,170166710,903,903,903,903,0
|
|
20230726,173800,170166710,903,903,903,903,0
|
|
20230726,173700,170166710,903,903,903,903,0
|
|
20230726,173600,170166710,903,903,903,903,0
|
|
20230726,173500,170166710,903,903,903,903,0
|
|
20230726,173400,170166710,903,903,903,903,0
|
|
20230726,173300,170166710,903,903,903,903,0
|
|
20230726,173200,170166710,903,903,903,903,0
|
|
20230726,173100,170166710,903,903,903,903,0
|
|
20230726,173000,170166710,903,903,903,903,0
|
|
20230726,172900,170166710,903,903,903,903,0
|
|
20230726,172800,170166710,903,903,903,903,0
|
|
20230726,172700,170166710,903,903,903,903,0
|
|
20230726,172600,170166710,903,903,903,903,0
|
|
20230726,172500,170166710,903,903,903,903,0
|
|
20230726,172400,170166710,903,903,903,903,0
|
|
20230726,172300,170166710,903,903,903,903,0
|
|
20230726,172200,170166710,903,903,903,903,0
|
|
20230726,172100,170166710,903,903,903,903,0
|
|
20230726,172000,170166710,903,903,903,903,0
|
|
20230726,171900,170166710,903,903,903,903,0
|
|
20230726,171800,170166710,903,903,903,903,0
|
|
20230726,171700,170166710,903,903,903,903,0
|
|
20230726,171600,170166710,903,903,903,903,0
|
|
20230726,171500,170166710,903,903,903,903,749
|
|
20230726,171400,170166710,903,903,903,903,0
|
|
20230726,171300,170166710,903,903,903,903,0
|
|
20230726,171200,170166710,903,903,903,903,0
|
|
20230726,171100,170166710,903,903,903,903,0
|
|
20230726,171000,170166710,903,903,903,903,0
|
|
20230726,170900,170166710,903,903,903,903,0
|
|
20230726,170800,170166710,903,903,903,903,0
|
|
20230726,170700,170166710,903,903,903,903,0
|
|
20230726,170600,170166710,903,903,903,903,0
|
|
20230726,170500,170166710,903,903,903,903,0
|
|
20230726,170400,170166710,903,903,903,903,0
|
|
20230726,170300,170166710,903,903,903,903,0
|
|
20230726,170200,170166710,903,903,903,903,0
|
|
20230726,170100,170166710,903,903,903,903,0
|
|
20230726,170000,170166710,903,903,903,903,0
|
|
20230726,165900,170166710,903,903,903,903,0
|
|
20230726,165800,170166710,903,903,903,903,0
|
|
20230726,165700,170166710,903,903,903,903,0
|
|
20230726,165600,170166710,903,903,903,903,0
|
|
20230726,165500,170166710,903,903,903,903,0
|
|
20230726,165400,170166710,903,903,903,903,0
|
|
20230726,165300,170166710,903,903,903,903,0
|
|
20230726,165200,170166710,903,903,903,903,0
|
|
20230726,165100,170166710,903,903,903,903,0
|
|
20230726,165000,170166710,903,903,903,903,0
|
|
20230726,164900,170166710,903,903,903,903,0
|
|
20230726,164800,170166710,903,903,903,903,0
|
|
20230726,164700,170166710,903,903,903,903,0
|
|
20230726,164600,170166710,903,903,903,903,0
|
|
20230726,164500,170166710,903,903,903,903,749
|
|
20230726,164400,170166710,903,903,903,903,0
|
|
20230726,164300,170166710,903,903,903,903,0
|
|
20230726,164200,170166710,903,903,903,903,0
|
|
20230726,164100,170166710,903,903,903,903,0
|
|
20230726,164000,170166710,903,903,903,903,0
|
|
20230726,163900,170166710,903,903,903,903,0
|
|
20230726,163800,170166710,903,903,903,903,0
|
|
20230726,163700,170166710,903,903,903,903,0
|
|
20230726,163600,170166710,903,903,903,903,0
|
|
20230726,163500,170166710,903,903,903,903,0
|
|
20230726,163400,170166710,903,903,903,903,0
|
|
20230726,163300,170166710,903,903,903,903,0
|
|
20230726,163200,170166710,903,903,903,903,0
|
|
20230726,163100,170166710,903,903,903,903,0
|
|
20230726,163000,170166710,903,903,903,903,0
|
|
20230726,162900,170166710,903,903,903,903,0
|
|
20230726,162800,170166710,903,903,903,903,0
|
|
20230726,162700,170166710,903,903,903,903,0
|
|
20230726,162600,170166710,903,903,903,903,0
|
|
20230726,162500,170166710,903,903,903,903,0
|
|
20230726,162400,170166710,903,903,903,903,0
|
|
20230726,162300,170166710,903,903,903,903,0
|
|
20230726,162200,170166710,903,903,903,903,0
|
|
20230726,162100,170166710,903,903,903,903,0
|
|
20230726,162000,170166710,903,903,903,903,0
|
|
20230726,161900,170166710,903,903,903,903,0
|
|
20230726,161800,170166710,903,903,903,903,0
|
|
20230726,161700,170166710,903,903,903,903,0
|
|
20230726,161600,170166710,903,903,903,903,0
|
|
20230726,161500,170166710,903,903,903,903,749
|
|
20230726,161400,170166710,903,903,903,903,0
|
|
20230726,161300,170166710,903,903,903,903,0
|
|
20230726,161200,170166710,903,903,903,903,0
|
|
20230726,161100,170166710,903,903,903,903,0
|
|
20230726,161000,170166710,903,903,903,903,0
|
|
20230726,160900,170166710,903,903,903,903,0
|
|
20230726,160800,170166710,903,903,903,903,0
|
|
20230726,160700,170166710,903,903,903,903,0
|
|
20230726,160600,170166710,903,903,903,903,0
|
|
20230726,160500,170166710,903,903,903,903,0
|
|
20230726,160400,170166710,903,903,903,903,0
|
|
20230726,160300,170166710,903,903,903,903,0
|
|
20230726,160200,170166710,903,903,903,903,0
|
|
20230726,160100,170166710,903,903,903,903,0
|
|
20230726,160000,170166710,903,903,903,903,0
|
|
20230726,155900,170166710,903,903,903,903,0
|
|
20230726,155800,170166710,903,903,903,903,0
|
|
20230726,155700,170166710,903,903,903,903,0
|
|
20230726,155600,170166710,903,903,903,903,0
|
|
20230726,155500,170166710,903,903,903,903,0
|
|
20230726,155400,170166710,903,903,903,903,0
|
|
20230726,155300,170166710,903,903,903,903,0
|
|
20230726,155200,170166710,903,903,903,903,0
|
|
20230726,155100,170166710,903,903,903,903,0
|
|
20230726,155000,170166710,903,903,903,903,0
|
|
20230726,154900,170166710,903,903,903,903,0
|
|
20230726,154800,170166710,903,903,903,903,0
|
|
20230726,154700,170166710,903,903,903,903,0
|
|
20230726,154600,170166710,903,903,903,903,0
|
|
20230726,154500,170166710,903,903,903,903,749
|
|
20230726,154400,170166710,903,903,903,903,0
|
|
20230726,154300,170166710,903,903,903,903,0
|
|
20230726,154200,170166710,903,903,903,903,0
|
|
20230726,154100,170166710,903,903,903,903,0
|
|
20230726,154000,170166710,903,903,903,903,0
|
|
20230726,153900,170166710,903,903,903,903,0
|
|
20230726,153800,170166710,903,903,903,903,0
|
|
20230726,153700,170166710,903,903,903,903,0
|
|
20230726,153600,170166710,903,903,903,903,0
|
|
20230726,153500,170166710,903,903,903,903,0
|
|
20230726,153400,170166710,903,903,903,903,0
|
|
20230726,153300,170166710,903,903,903,903,0
|
|
20230726,153200,170166710,903,903,903,903,0
|
|
20230726,153100,170166710,903,903,903,903,0
|
|
20230726,153000,170166710,903,903,903,903,749
|
|
20230726,152900,169490363,899,899,899,899,0
|
|
20230726,152800,169490363,899,899,899,899,0
|
|
20230726,152700,169490363,899,899,899,899,0
|
|
20230726,152600,169490363,899,899,899,899,0
|
|
20230726,152500,169490363,899,899,899,899,0
|
|
20230726,152400,169490363,899,899,899,899,0
|
|
20230726,152300,169490363,899,899,899,899,0
|
|
20230726,152200,169490363,899,899,899,899,0
|
|
20230726,152100,169490363,899,899,899,899,0
|
|
20230726,152000,169490363,899,899,899,899,0
|
|
20230726,151900,169490363,899,898,899,898,931
|
|
20230726,151800,168654258,898,898,898,896,608
|
|
20230726,151700,168108330,899,898,899,898,552
|
|
20230726,151600,167612534,898,894,898,894,1000
|
|
20230726,151500,166716857,898,898,898,898,0
|
|
20230726,151400,166716857,898,898,898,898,1083
|
|
20230726,151300,165744323,898,889,898,889,1709
|
|
20230726,151200,164219630,889,889,889,889,0
|
|
20230726,151100,164219630,889,889,889,889,2
|
|
20230726,151000,164217852,894,894,894,894,0
|
|
20230726,150900,164217852,894,894,894,894,0
|
|
20230726,150800,164217852,894,894,894,894,0
|
|
20230726,150700,164217852,894,894,894,894,0
|
|
20230726,150600,164217852,894,894,894,894,1
|
|
20230726,150500,164216958,894,895,895,894,34
|
|
20230726,150400,164186532,899,885,899,885,1579
|
|
20230726,150300,162779986,877,877,877,877,133
|
|
20230726,150200,162663345,877,877,877,877,5
|
|
20230726,150100,162658960,879,879,879,879,3
|
|
20230726,150000,162656323,874,874,874,874,0
|
|
20230726,145900,162656323,874,874,874,874,0
|
|
20230726,145800,162656323,874,874,874,874,0
|
|
20230726,145700,162656323,874,874,874,874,0
|
|
20230726,145600,162656323,874,874,874,874,0
|
|
20230726,145500,162656323,874,874,874,874,0
|
|
20230726,145400,162656323,874,874,874,874,0
|
|
20230726,145300,162656323,874,874,874,874,0
|
|
20230726,145200,162656323,874,874,874,874,0
|
|
20230726,145100,162656323,874,874,874,874,0
|
|
20230726,145000,162656323,874,874,874,874,0
|
|
20230726,144900,162656323,874,874,874,874,0
|
|
20230726,144800,162656323,874,875,875,874,27
|
|
20230726,144700,162632702,875,875,875,875,0
|
|
20230726,144600,162632702,875,876,876,875,620
|
|
20230726,144500,162090200,876,876,876,876,2
|
|
20230726,144400,162088448,878,884,884,876,56
|
|
20230726,144300,162039284,879,879,879,879,0
|
|
20230726,144200,162039284,879,879,879,879,0
|
|
20230726,144100,162039284,879,879,879,879,0
|
|
20230726,144000,162039284,879,879,879,879,0
|
|
20230726,143900,162039284,879,879,879,879,0
|
|
20230726,143800,162039284,879,879,879,879,0
|
|
20230726,143700,162039284,879,879,879,879,0
|
|
20230726,143600,162039284,879,879,879,879,0
|
|
20230726,143500,162039284,879,879,879,879,0
|
|
20230726,143400,162039284,879,879,879,879,0
|
|
20230726,143300,162039284,879,879,879,879,0
|
|
20230726,143200,162039284,879,884,884,879,6
|
|
20230726,143100,162034000,883,883,883,883,0
|
|
20230726,143000,162034000,883,883,883,883,0
|
|
20230726,142900,162034000,883,879,883,879,5
|
|
20230726,142800,162029595,878,878,878,878,112
|
|
20230726,142700,161931259,876,876,876,876,0
|
|
20230726,142600,161931259,876,876,876,876,76
|
|
20230726,142500,161864683,878,876,878,876,74
|
|
20230726,142400,161799855,875,875,875,875,2000
|
|
20230726,142300,160049855,875,875,875,875,0
|
|
20230726,142200,160049855,875,875,875,875,0
|
|
20230726,142100,160049855,875,875,875,875,0
|
|
20230726,142000,160049855,875,875,875,875,0
|
|
20230726,141900,160049855,875,875,875,875,0
|
|
20230726,141800,160049855,875,875,875,875,0
|
|
20230726,141700,160049855,875,875,875,875,0
|
|
20230726,141600,160049855,875,875,875,875,2125
|
|
20230726,141500,158190480,874,874,874,874,0
|
|
20230726,141400,158190480,874,874,874,874,0
|
|
20230726,141300,158190480,874,874,874,874,1
|
|
20230726,141200,158189606,875,875,875,875,2
|
|
20230726,141100,158187856,869,868,869,868,764
|
|
20230726,141000,157523951,868,868,868,868,0
|
|
20230726,140900,157523951,868,866,868,866,813
|
|
20230726,140800,156819093,866,864,866,864,59
|
|
20230726,140700,156768093,862,862,862,862,623
|
|
20230726,140600,156231067,862,862,862,862,2
|
|
20230726,140500,156229343,856,856,856,856,0
|
|
20230726,140400,156229343,856,856,856,856,0
|
|
20230726,140300,156229343,856,856,856,856,3000
|
|
20230726,140200,153661343,856,866,866,855,10804
|
|
20230726,140100,144368222,875,875,875,875,2
|
|
20230726,140000,144366472,875,875,875,875,0
|
|
20230726,135900,144366472,875,875,875,875,0
|
|
20230726,135800,144366472,875,875,875,875,7
|
|
20230726,135700,144360347,877,877,877,877,0
|
|
20230726,135600,144360347,877,877,877,877,0
|
|
20230726,135500,144360347,877,875,877,864,300
|
|
20230726,135400,144097410,875,875,875,875,0
|
|
20230726,135300,144097410,875,875,875,875,1
|
|
20230726,135200,144096535,870,870,870,870,0
|
|
20230726,135100,144096535,870,870,870,870,0
|
|
20230726,135000,144096535,870,874,874,868,10076
|
|
20230726,134900,135329405,874,874,874,874,1
|
|
20230726,134800,135328531,873,873,873,873,1
|
|
20230726,134700,135327658,872,872,872,872,1
|
|
20230726,134600,135326786,871,871,871,871,1
|
|
20230726,134500,135325915,870,870,870,870,3826
|
|
20230726,134400,131997295,870,870,870,870,0
|
|
20230726,134300,131997295,870,870,870,870,436
|
|
20230726,134200,131617975,870,874,874,870,5888
|
|
20230726,134100,126489097,883,883,883,883,0
|
|
20230726,134000,126489097,883,883,883,883,0
|
|
20230726,133900,126489097,883,882,883,882,564
|
|
20230726,133800,125991187,885,885,885,885,0
|
|
20230726,133700,125991187,885,874,885,872,5240
|
|
20230726,133600,121377425,873,873,873,873,0
|
|
20230726,133500,121377425,873,873,873,873,0
|
|
20230726,133400,121377425,873,884,884,872,13802
|
|
20230726,133300,109324544,884,884,884,884,0
|
|
20230726,133200,109324544,884,876,884,876,82
|
|
20230726,133100,109252592,874,887,887,874,5038
|
|
20230726,133000,104825552,887,887,887,887,0
|
|
20230726,132900,104825552,887,887,887,887,1
|
|
20230726,132800,104824665,899,899,899,899,1
|
|
20230726,132700,104823766,898,898,898,898,0
|
|
20230726,132600,104823766,898,898,898,898,1
|
|
20230726,132500,104822868,900,900,900,900,0
|
|
20230726,132400,104822868,900,899,900,899,250
|
|
20230726,132300,104597918,898,898,898,898,1
|
|
20230726,132200,104597020,893,898,898,893,293
|
|
20230726,132100,104335361,896,896,896,896,0
|
|
20230726,132000,104335361,896,896,896,896,0
|
|
20230726,131900,104335361,896,896,896,896,0
|
|
20230726,131800,104335361,896,896,896,896,0
|
|
20230726,131700,104335361,896,896,896,896,178
|
|
20230726,131600,104175873,896,894,896,893,308
|
|
20230726,131500,103899963,896,891,896,887,716
|
|
20230726,131400,103260532,890,890,890,890,1
|
|
20230726,131300,103259642,882,882,882,882,0
|
|
20230726,131200,103259642,882,882,882,882,0
|
|
20230726,131100,103259642,882,882,882,882,0
|
|
20230726,131000,103259642,882,882,882,882,0
|
|
20230726,130900,103259642,882,882,882,882,0
|
|
20230726,130800,103259642,882,882,882,882,0
|
|
20230726,130700,103259642,882,882,882,882,0
|
|
20230726,130600,103259642,882,882,882,882,1
|
|
20230726,130500,103258760,881,883,883,881,365
|
|
20230726,130400,102937154,881,881,882,881,226
|
|
20230726,130300,102738026,881,881,881,881,0
|
|
20230726,130200,102738026,881,887,887,881,500
|
|
20230726,130100,102295585,896,896,896,896,0
|
|
20230726,130000,102295585,896,896,896,896,0
|
|
20230726,125900,102295585,896,896,896,896,0
|
|
20230726,125800,102295585,896,896,896,896,0
|
|
20230726,125700,102295585,896,896,896,896,0
|
|
20230726,125600,102295585,896,896,896,896,0
|
|
20230726,125500,102295585,896,896,896,896,0
|
|
20230726,125400,102295585,896,896,896,896,0
|
|
20230726,125300,102295585,896,896,896,896,78
|
|
20230726,125200,102225697,896,896,896,896,0
|
|
20230726,125100,102225697,896,896,896,896,3
|
|
20230726,125000,102223009,896,889,896,889,653
|
|
20230726,124900,101639258,885,885,885,885,148
|
|
20230726,124800,101508278,885,885,885,885,500
|
|
20230726,124700,101065778,885,885,885,885,1
|
|
20230726,124600,101064893,885,885,885,885,0
|
|
20230726,124500,101064893,885,885,885,885,863
|
|
20230726,124400,100301138,885,887,887,885,1802
|
|
20230726,124300,98705918,887,889,889,887,550
|
|
20230726,124200,98217466,896,896,896,896,0
|
|
20230726,124100,98217466,896,896,896,896,0
|
|
20230726,124000,98217466,896,896,896,896,0
|
|
20230726,123900,98217466,896,896,896,896,0
|
|
20230726,123800,98217466,896,896,896,896,0
|
|
20230726,123700,98217466,896,896,896,896,0
|
|
20230726,123600,98217466,896,896,896,896,2155
|
|
20230726,123500,96286586,896,896,896,896,0
|
|
20230726,123400,96286586,896,896,896,896,0
|
|
20230726,123300,96286586,896,896,896,896,0
|
|
20230726,123200,96286586,896,896,896,896,5000
|
|
20230726,123100,91806586,896,896,896,896,0
|
|
20230726,123000,91806586,896,896,896,896,0
|
|
20230726,122900,91806586,896,898,898,896,46
|
|
20230726,122800,91765350,901,901,901,901,0
|
|
20230726,122700,91765350,901,901,901,901,0
|
|
20230726,122600,91765350,901,901,901,901,0
|
|
20230726,122500,91765350,901,901,901,901,0
|
|
20230726,122400,91765350,901,901,901,901,0
|
|
20230726,122300,91765350,901,901,901,901,129
|
|
20230726,122200,91649121,901,901,901,901,0
|
|
20230726,122100,91649121,901,901,901,901,0
|
|
20230726,122000,91649121,901,901,901,901,0
|
|
20230726,121900,91649121,901,901,901,901,0
|
|
20230726,121800,91649121,901,901,901,901,2
|
|
20230726,121700,91647319,896,898,898,896,12704
|
|
20230726,121600,80262513,903,903,903,903,0
|
|
20230726,121500,80262513,903,903,903,903,2
|
|
20230726,121400,80260707,899,905,905,899,748
|
|
20230726,121300,79588147,905,905,905,905,29
|
|
20230726,121200,79561902,906,906,906,906,0
|
|
20230726,121100,79561902,906,906,906,906,0
|
|
20230726,121000,79561902,906,906,906,906,1
|
|
20230726,120900,79560996,905,905,905,905,58
|
|
20230726,120800,79508506,906,906,906,906,0
|
|
20230726,120700,79508506,906,906,906,906,1193
|
|
20230726,120600,78427648,910,910,910,910,0
|
|
20230726,120500,78427648,910,910,910,910,0
|
|
20230726,120400,78427648,910,910,910,910,0
|
|
20230726,120300,78427648,910,910,910,910,0
|
|
20230726,120200,78427648,910,910,910,910,21
|
|
20230726,120100,78408538,910,910,910,910,0
|
|
20230726,120000,78408538,910,910,910,910,0
|
|
20230726,115900,78408538,910,910,910,910,0
|
|
20230726,115800,78408538,910,910,910,910,0
|
|
20230726,115700,78408538,910,910,910,910,0
|
|
20230726,115600,78408538,910,910,910,910,1
|
|
20230726,115500,78407628,910,910,910,910,0
|
|
20230726,115400,78407628,910,910,910,910,11
|
|
20230726,115300,78397618,906,906,906,906,0
|
|
20230726,115200,78397618,906,906,906,906,0
|
|
20230726,115100,78397618,906,906,906,906,0
|
|
20230726,115000,78397618,906,906,906,906,1
|
|
20230726,114900,78396712,906,906,906,906,101
|
|
20230726,114800,78305206,905,905,905,905,0
|
|
20230726,114700,78305206,905,905,905,905,0
|
|
20230726,114600,78305206,905,905,905,905,2
|
|
20230726,114500,78303396,918,918,918,918,0
|
|
20230726,114400,78303396,918,917,918,917,11
|
|
20230726,114300,78293306,918,913,918,913,1241
|
|
20230726,114200,77158288,918,900,918,900,2111
|
|
20230726,114100,75245004,900,900,900,900,0
|
|
20230726,114000,75245004,900,900,900,900,10
|
|
20230726,113900,75236004,896,896,896,896,0
|
|
20230726,113800,75236004,896,896,896,896,0
|
|
20230726,113700,75236004,896,896,896,896,0
|
|
20230726,113600,75236004,896,896,896,896,0
|
|
20230726,113500,75236004,896,896,896,896,0
|
|
20230726,113400,75236004,896,896,896,896,0
|
|
20230726,113300,75236004,896,896,896,896,0
|
|
20230726,113200,75236004,896,896,896,896,0
|
|
20230726,113100,75236004,896,896,896,896,505
|
|
20230726,113000,74783524,898,898,898,898,0
|
|
20230726,112900,74783524,898,898,898,898,0
|
|
20230726,112800,74783524,898,898,898,898,0
|
|
20230726,112700,74783524,898,898,898,898,0
|
|
20230726,112600,74783524,898,898,898,898,19
|
|
20230726,112500,74766462,898,898,900,898,479
|
|
20230726,112400,74336248,910,885,910,885,1920
|
|
20230726,112300,72607586,886,886,886,886,11
|
|
20230726,112200,72597840,886,885,886,885,101
|
|
20230726,112100,72508454,885,886,886,885,202
|
|
20230726,112000,72329682,885,885,885,885,0
|
|
20230726,111900,72329682,885,885,886,885,1086
|
|
20230726,111800,71368548,886,888,888,886,180
|
|
20230726,111700,71208839,889,889,889,889,0
|
|
20230726,111600,71208839,889,889,889,889,51
|
|
20230726,111500,71163500,889,889,889,889,0
|
|
20230726,111400,71163500,889,889,889,889,0
|
|
20230726,111300,71163500,889,889,889,889,0
|
|
20230726,111200,71163500,889,889,889,889,0
|
|
20230726,111100,71163500,889,889,889,889,0
|
|
20230726,111000,71163500,889,889,889,889,0
|
|
20230726,110900,71163500,889,889,889,889,0
|
|
20230726,110800,71163500,889,889,889,889,0
|
|
20230726,110700,71163500,889,889,889,889,1
|
|
20230726,110600,71162611,888,888,888,888,0
|
|
20230726,110500,71162611,888,888,888,888,79
|
|
20230726,110400,71092459,887,887,887,887,0
|
|
20230726,110300,71092459,887,887,887,887,0
|
|
20230726,110200,71092459,887,887,887,887,0
|
|
20230726,110100,71092459,887,887,887,887,0
|
|
20230726,110000,71092459,887,887,887,887,0
|
|
20230726,105900,71092459,887,887,887,887,0
|
|
20230726,105800,71092459,887,887,887,887,0
|
|
20230726,105700,71092459,887,887,887,887,0
|
|
20230726,105600,71092459,887,887,887,887,0
|
|
20230726,105500,71092459,887,887,887,887,0
|
|
20230726,105400,71092459,887,887,887,887,0
|
|
20230726,105300,71092459,887,887,887,887,150
|
|
20230726,105200,70959409,887,887,887,887,0
|
|
20230726,105100,70959409,887,887,887,887,563
|
|
20230726,105000,70460028,891,886,891,886,2732
|
|
20230726,104900,68039176,885,885,885,885,0
|
|
20230726,104800,68039176,885,885,885,885,0
|
|
20230726,104700,68039176,885,885,885,885,0
|
|
20230726,104600,68039176,885,885,885,885,0
|
|
20230726,104500,68039176,885,885,885,885,0
|
|
20230726,104400,68039176,885,885,885,885,1005
|
|
20230726,104300,67149751,885,887,887,885,2735
|
|
20230726,104200,64727768,887,887,887,887,0
|
|
20230726,104100,64727768,887,887,887,887,0
|
|
20230726,104000,64727768,887,888,888,887,100
|
|
20230726,103900,64639016,894,894,894,894,7
|
|
20230726,103800,64632758,894,894,894,894,43
|
|
20230726,103700,64594316,894,895,895,894,241
|
|
20230726,103600,64378661,890,890,890,890,923
|
|
20230726,103500,63557191,887,887,887,887,0
|
|
20230726,103400,63557191,887,887,887,887,272
|
|
20230726,103300,63315927,887,887,887,887,0
|
|
20230726,103200,63315927,887,887,887,887,0
|
|
20230726,103100,63315927,887,887,887,887,0
|
|
20230726,103000,63315927,887,887,887,887,12
|
|
20230726,102900,63305283,886,886,886,886,0
|
|
20230726,102800,63305283,886,886,886,886,0
|
|
20230726,102700,63305283,886,886,886,886,1179
|
|
20230726,102600,62260689,889,889,889,889,1
|
|
20230726,102500,62259800,886,886,886,886,150
|
|
20230726,102400,62126900,886,890,890,886,51
|
|
20230726,102300,62081705,890,890,890,890,1
|
|
20230726,102200,62080815,886,886,886,886,0
|
|
20230726,102100,62080815,886,886,886,886,0
|
|
20230726,102000,62080815,886,886,886,886,0
|
|
20230726,101900,62080815,886,886,886,886,0
|
|
20230726,101800,62080815,886,886,886,886,131
|
|
20230726,101700,61964749,888,888,888,888,48
|
|
20230726,101600,61922125,887,887,887,887,0
|
|
20230726,101500,61922125,887,887,887,887,0
|
|
20230726,101400,61922125,887,887,887,887,371
|
|
20230726,101300,61593048,885,885,885,885,0
|
|
20230726,101200,61593048,885,885,885,885,1000
|
|
20230726,101100,60708048,885,885,885,885,0
|
|
20230726,101000,60708048,885,885,885,885,1596
|
|
20230726,100900,59295588,885,885,885,885,7439
|
|
20230726,100800,52712073,885,885,885,885,100
|
|
20230726,100700,52623573,885,885,885,885,170
|
|
20230726,100600,52473123,885,885,885,885,0
|
|
20230726,100500,52473123,885,885,885,885,66
|
|
20230726,100400,52414713,885,885,885,885,0
|
|
20230726,100300,52414713,885,885,885,885,5
|
|
20230726,100200,52410288,885,882,885,882,3274
|
|
20230726,100100,49515960,883,884,884,883,472
|
|
20230726,100000,49098782,884,884,884,884,0
|
|
20230726,095900,49098782,884,884,884,884,8
|
|
20230726,095800,49091710,884,884,884,884,0
|
|
20230726,095700,49091710,884,884,884,884,0
|
|
20230726,095600,49091710,884,885,885,884,319
|
|
20230726,095500,48809605,889,889,889,889,0
|
|
20230726,095400,48809605,889,889,889,889,101
|
|
20230726,095300,48719816,889,889,889,889,64
|
|
20230726,095200,48662920,889,889,889,889,0
|
|
20230726,095100,48662920,889,889,889,889,0
|
|
20230726,095000,48662920,889,889,889,889,0
|
|
20230726,094900,48662920,889,889,889,889,0
|
|
20230726,094800,48662920,889,889,889,889,0
|
|
20230726,094700,48662920,889,889,889,889,0
|
|
20230726,094600,48662920,889,889,889,889,0
|
|
20230726,094500,48662920,889,889,889,889,0
|
|
20230726,094400,48662920,889,890,890,889,1100
|
|
20230726,094300,47684633,890,890,890,890,0
|
|
20230726,094200,47684633,890,890,890,890,620
|
|
20230726,094100,47132833,895,895,895,895,0
|
|
20230726,094000,47132833,895,895,895,895,9477
|
|
20230726,093900,38650918,895,895,895,895,523
|
|
20230726,093800,38182833,895,895,895,895,0
|
|
20230726,093700,38182833,895,895,895,895,1302
|
|
20230726,093600,37017543,895,895,895,895,508
|
|
20230726,093500,36562883,897,897,897,897,6
|
|
20230726,093400,36557501,896,896,896,896,50
|
|
20230726,093300,36512701,899,898,899,895,2813
|
|
20230726,093200,33995055,890,897,897,890,1113
|
|
20230726,093100,33001461,897,897,897,897,208
|
|
20230726,093000,32814885,897,897,897,897,1436
|
|
20230726,092900,31526793,897,897,897,897,928
|
|
20230726,092800,30694377,891,891,891,891,895
|
|
20230726,092700,29896932,898,898,898,898,140
|
|
20230726,092600,29771212,898,899,899,898,892
|
|
20230726,092500,28970193,899,899,899,899,7536
|
|
20230726,092400,22195329,899,900,900,899,1488
|
|
20230726,092300,20857129,900,900,900,900,0
|
|
20230726,092200,20857129,900,900,900,900,0
|
|
20230726,092100,20857129,900,900,900,900,0
|
|
20230726,092000,20857129,900,900,900,900,251
|
|
20230726,091900,20631229,900,900,900,900,270
|
|
20230726,091800,20388229,900,900,900,900,20
|
|
20230726,091700,20370229,900,900,900,900,10
|
|
20230726,091600,20361229,899,899,899,899,458
|
|
20230726,091500,19949487,899,899,899,899,781
|
|
20230726,091400,19247368,902,902,902,902,40
|
|
20230726,091300,19211288,900,898,900,898,3405
|
|
20230726,091200,16147519,899,899,899,899,0
|
|
20230726,091100,16147519,899,892,899,892,116
|
|
20230726,091000,16043739,900,900,900,900,0
|
|
20230726,090900,16043739,900,900,900,900,0
|
|
20230726,090800,16043739,900,899,900,899,110
|
|
20230726,090700,15944741,902,890,902,890,73
|
|
20230726,090600,15879495,889,889,889,889,0
|
|
20230726,090500,15879495,889,890,890,889,868
|
|
20230726,090400,15107478,918,900,919,872,14091
|
|
20230726,090300,2482372,900,900,900,900,0
|
|
20230726,090200,2482372,900,900,900,900,0
|
|
20230726,090100,2482372,900,900,900,900,0
|
|
20230726,090000,2482372,900,898,900,898,2764
|