619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191600,728408026,773,773,773,773,4411
|
|
20230726,191500,728408026,773,773,773,773,0
|
|
20230726,191400,728408026,773,773,773,773,0
|
|
20230726,191300,728408026,773,773,773,773,0
|
|
20230726,191200,728408026,773,773,773,773,0
|
|
20230726,191100,728408026,773,773,773,773,0
|
|
20230726,191000,728408026,773,773,773,773,0
|
|
20230726,190900,728408026,773,773,773,773,0
|
|
20230726,190800,728408026,773,773,773,773,0
|
|
20230726,190700,728408026,773,773,773,773,0
|
|
20230726,190600,728408026,773,773,773,773,0
|
|
20230726,190500,728408026,773,773,773,773,0
|
|
20230726,190400,728408026,773,773,773,773,0
|
|
20230726,190300,728408026,773,773,773,773,0
|
|
20230726,190200,728408026,773,773,773,773,0
|
|
20230726,190100,728408026,773,773,773,773,0
|
|
20230726,190000,728408026,773,773,773,773,0
|
|
20230726,185900,728408026,773,773,773,773,0
|
|
20230726,185800,728408026,773,773,773,773,0
|
|
20230726,185700,728408026,773,773,773,773,0
|
|
20230726,185600,728408026,773,773,773,773,0
|
|
20230726,185500,728408026,773,773,773,773,0
|
|
20230726,185400,728408026,773,773,773,773,0
|
|
20230726,185300,728408026,773,773,773,773,0
|
|
20230726,185200,728408026,773,773,773,773,0
|
|
20230726,185100,728408026,773,773,773,773,0
|
|
20230726,185000,728408026,773,773,773,773,0
|
|
20230726,184900,728408026,773,773,773,773,0
|
|
20230726,184800,728408026,773,773,773,773,0
|
|
20230726,184700,728408026,773,773,773,773,0
|
|
20230726,184600,728408026,773,773,773,773,4411
|
|
20230726,184500,728408026,773,773,773,773,0
|
|
20230726,184400,728408026,773,773,773,773,0
|
|
20230726,184300,728408026,773,773,773,773,0
|
|
20230726,184200,728408026,773,773,773,773,0
|
|
20230726,184100,728408026,773,773,773,773,0
|
|
20230726,184000,728408026,773,773,773,773,0
|
|
20230726,183900,728408026,773,773,773,773,0
|
|
20230726,183800,728408026,773,773,773,773,0
|
|
20230726,183700,728408026,773,773,773,773,0
|
|
20230726,183600,728408026,773,773,773,773,0
|
|
20230726,183500,728408026,773,773,773,773,0
|
|
20230726,183400,728408026,773,773,773,773,0
|
|
20230726,183300,728408026,773,773,773,773,0
|
|
20230726,183200,728408026,773,773,773,773,0
|
|
20230726,183100,728408026,773,773,773,773,0
|
|
20230726,183000,728408026,773,773,773,773,0
|
|
20230726,182900,728408026,773,773,773,773,0
|
|
20230726,182800,728408026,773,773,773,773,0
|
|
20230726,182700,728408026,773,773,773,773,0
|
|
20230726,182600,728408026,773,773,773,773,0
|
|
20230726,182500,728408026,773,773,773,773,0
|
|
20230726,182400,728408026,773,773,773,773,0
|
|
20230726,182300,728408026,773,773,773,773,0
|
|
20230726,182200,728408026,773,773,773,773,0
|
|
20230726,182100,728408026,773,773,773,773,0
|
|
20230726,182000,728408026,773,773,773,773,0
|
|
20230726,181900,728408026,773,773,773,773,0
|
|
20230726,181800,728408026,773,773,773,773,0
|
|
20230726,181700,728408026,773,773,773,773,0
|
|
20230726,181600,728408026,773,773,773,773,4411
|
|
20230726,181500,728408026,773,773,773,773,0
|
|
20230726,181400,728408026,773,773,773,773,0
|
|
20230726,181300,728408026,773,773,773,773,0
|
|
20230726,181200,728408026,773,773,773,773,0
|
|
20230726,181100,728408026,773,773,773,773,0
|
|
20230726,181000,728408026,773,773,773,773,0
|
|
20230726,180900,728408026,773,773,773,773,0
|
|
20230726,180800,728408026,773,773,773,773,0
|
|
20230726,180700,728408026,773,773,773,773,0
|
|
20230726,180600,728408026,773,773,773,773,0
|
|
20230726,180500,728408026,773,773,773,773,0
|
|
20230726,180400,728408026,773,773,773,773,0
|
|
20230726,180300,728408026,773,773,773,773,0
|
|
20230726,180200,728408026,773,773,773,773,0
|
|
20230726,180100,728408026,773,773,773,773,0
|
|
20230726,180000,728408026,773,773,773,773,0
|
|
20230726,175900,728408026,773,773,773,773,0
|
|
20230726,175800,728408026,773,773,773,773,0
|
|
20230726,175700,728408026,773,773,773,773,0
|
|
20230726,175600,728408026,773,773,773,773,0
|
|
20230726,175500,728408026,773,773,773,773,0
|
|
20230726,175400,728408026,773,773,773,773,0
|
|
20230726,175300,728408026,773,773,773,773,0
|
|
20230726,175200,728408026,773,773,773,773,0
|
|
20230726,175100,728408026,773,773,773,773,0
|
|
20230726,175000,728408026,773,773,773,773,0
|
|
20230726,174900,728408026,773,773,773,773,0
|
|
20230726,174800,728408026,773,773,773,773,0
|
|
20230726,174700,728408026,773,773,773,773,0
|
|
20230726,174600,728408026,773,773,773,773,4411
|
|
20230726,174500,728408026,773,773,773,773,0
|
|
20230726,174400,728408026,773,773,773,773,0
|
|
20230726,174300,728408026,773,773,773,773,0
|
|
20230726,174200,728408026,773,773,773,773,0
|
|
20230726,174100,728408026,773,773,773,773,0
|
|
20230726,174000,728408026,773,773,773,773,0
|
|
20230726,173900,728408026,773,773,773,773,0
|
|
20230726,173800,728408026,773,773,773,773,0
|
|
20230726,173700,728408026,773,773,773,773,0
|
|
20230726,173600,728408026,773,773,773,773,0
|
|
20230726,173500,728408026,773,773,773,773,0
|
|
20230726,173400,728408026,773,773,773,773,0
|
|
20230726,173300,728408026,773,773,773,773,0
|
|
20230726,173200,728408026,773,773,773,773,0
|
|
20230726,173100,728408026,773,773,773,773,0
|
|
20230726,173000,728408026,773,773,773,773,0
|
|
20230726,172900,728408026,773,773,773,773,0
|
|
20230726,172800,728408026,773,773,773,773,0
|
|
20230726,172700,728408026,773,773,773,773,0
|
|
20230726,172600,728408026,773,773,773,773,0
|
|
20230726,172500,728408026,773,773,773,773,0
|
|
20230726,172400,728408026,773,773,773,773,0
|
|
20230726,172300,728408026,773,773,773,773,0
|
|
20230726,172200,728408026,773,773,773,773,0
|
|
20230726,172100,728408026,773,773,773,773,0
|
|
20230726,172000,728408026,773,773,773,773,0
|
|
20230726,171900,728408026,773,773,773,773,0
|
|
20230726,171800,728408026,773,773,773,773,0
|
|
20230726,171700,728408026,773,773,773,773,0
|
|
20230726,171600,728408026,773,773,773,773,4411
|
|
20230726,171500,728408026,773,773,773,773,0
|
|
20230726,171400,728408026,773,773,773,773,0
|
|
20230726,171300,728408026,773,773,773,773,0
|
|
20230726,171200,728408026,773,773,773,773,0
|
|
20230726,171100,728408026,773,773,773,773,0
|
|
20230726,171000,728408026,773,773,773,773,0
|
|
20230726,170900,728408026,773,773,773,773,0
|
|
20230726,170800,728408026,773,773,773,773,0
|
|
20230726,170700,728408026,773,773,773,773,0
|
|
20230726,170600,728408026,773,773,773,773,0
|
|
20230726,170500,728408026,773,773,773,773,0
|
|
20230726,170400,728408026,773,773,773,773,0
|
|
20230726,170300,728408026,773,773,773,773,0
|
|
20230726,170200,728408026,773,773,773,773,0
|
|
20230726,170100,728408026,773,773,773,773,0
|
|
20230726,170000,728408026,773,773,773,773,0
|
|
20230726,165900,728408026,773,773,773,773,0
|
|
20230726,165800,728408026,773,773,773,773,0
|
|
20230726,165700,728408026,773,773,773,773,0
|
|
20230726,165600,728408026,773,773,773,773,0
|
|
20230726,165500,728408026,773,773,773,773,0
|
|
20230726,165400,728408026,773,773,773,773,0
|
|
20230726,165300,728408026,773,773,773,773,0
|
|
20230726,165200,728408026,773,773,773,773,0
|
|
20230726,165100,728408026,773,773,773,773,0
|
|
20230726,165000,728408026,773,773,773,773,0
|
|
20230726,164900,728408026,773,773,773,773,0
|
|
20230726,164800,728408026,773,773,773,773,0
|
|
20230726,164700,728408026,773,773,773,773,0
|
|
20230726,164600,728408026,773,773,773,773,4411
|
|
20230726,164500,728408026,773,773,773,773,0
|
|
20230726,164400,728408026,773,773,773,773,0
|
|
20230726,164300,728408026,773,773,773,773,0
|
|
20230726,164200,728408026,773,773,773,773,0
|
|
20230726,164100,728408026,773,773,773,773,0
|
|
20230726,164000,728408026,773,773,773,773,0
|
|
20230726,163900,728408026,773,773,773,773,0
|
|
20230726,163800,728408026,773,773,773,773,0
|
|
20230726,163700,728408026,773,773,773,773,0
|
|
20230726,163600,728408026,773,773,773,773,0
|
|
20230726,163500,728408026,773,773,773,773,0
|
|
20230726,163400,728408026,773,773,773,773,0
|
|
20230726,163300,728408026,773,773,773,773,0
|
|
20230726,163200,728408026,773,773,773,773,0
|
|
20230726,163100,728408026,773,773,773,773,0
|
|
20230726,163000,728408026,773,773,773,773,0
|
|
20230726,162900,728408026,773,773,773,773,0
|
|
20230726,162800,728408026,773,773,773,773,0
|
|
20230726,162700,728408026,773,773,773,773,0
|
|
20230726,162600,728408026,773,773,773,773,0
|
|
20230726,162500,728408026,773,773,773,773,0
|
|
20230726,162400,728408026,773,773,773,773,0
|
|
20230726,162300,728408026,773,773,773,773,0
|
|
20230726,162200,728408026,773,773,773,773,0
|
|
20230726,162100,728408026,773,773,773,773,0
|
|
20230726,162000,728408026,773,773,773,773,0
|
|
20230726,161900,728408026,773,773,773,773,0
|
|
20230726,161800,728408026,773,773,773,773,0
|
|
20230726,161700,728408026,773,773,773,773,0
|
|
20230726,161600,728408026,773,773,773,773,4411
|
|
20230726,161500,728408026,773,773,773,773,0
|
|
20230726,161400,728408026,773,773,773,773,0
|
|
20230726,161300,728408026,773,773,773,773,0
|
|
20230726,161200,728408026,773,773,773,773,0
|
|
20230726,161100,728408026,773,773,773,773,0
|
|
20230726,161000,728408026,773,773,773,773,0
|
|
20230726,160900,728408026,773,773,773,773,0
|
|
20230726,160800,728408026,773,773,773,773,0
|
|
20230726,160700,728408026,773,773,773,773,0
|
|
20230726,160600,728408026,773,773,773,773,0
|
|
20230726,160500,728408026,773,773,773,773,0
|
|
20230726,160400,728408026,773,773,773,773,0
|
|
20230726,160300,728408026,773,773,773,773,0
|
|
20230726,160200,728408026,773,773,773,773,0
|
|
20230726,160100,728408026,773,773,773,773,0
|
|
20230726,160000,728408026,773,773,773,773,0
|
|
20230726,155900,728408026,773,773,773,773,0
|
|
20230726,155800,728408026,773,773,773,773,0
|
|
20230726,155700,728408026,773,773,773,773,0
|
|
20230726,155600,728408026,773,773,773,773,0
|
|
20230726,155500,728408026,773,773,773,773,0
|
|
20230726,155400,728408026,773,773,773,773,0
|
|
20230726,155300,728408026,773,773,773,773,0
|
|
20230726,155200,728408026,773,773,773,773,0
|
|
20230726,155100,728408026,773,773,773,773,0
|
|
20230726,155000,728408026,773,773,773,773,0
|
|
20230726,154900,728408026,773,773,773,773,0
|
|
20230726,154800,728408026,773,773,773,773,0
|
|
20230726,154700,728408026,773,773,773,773,0
|
|
20230726,154600,728408026,773,773,773,773,4411
|
|
20230726,154500,728408026,773,773,773,773,0
|
|
20230726,154400,728408026,773,773,773,773,0
|
|
20230726,154300,728408026,773,773,773,773,0
|
|
20230726,154200,728408026,773,773,773,773,0
|
|
20230726,154100,728408026,773,773,773,773,0
|
|
20230726,154000,728408026,773,773,773,773,0
|
|
20230726,153900,728408026,773,773,773,773,0
|
|
20230726,153800,728408026,773,773,773,773,0
|
|
20230726,153700,728408026,773,773,773,773,0
|
|
20230726,153600,728408026,773,773,773,773,0
|
|
20230726,153500,728408026,773,773,773,773,0
|
|
20230726,153400,728408026,773,773,773,773,0
|
|
20230726,153300,728408026,773,773,773,773,0
|
|
20230726,153200,728408026,773,773,773,773,0
|
|
20230726,153100,728408026,773,773,773,773,0
|
|
20230726,153000,728408026,773,773,773,773,4411
|
|
20230726,152900,724998323,779,779,779,779,0
|
|
20230726,152800,724998323,779,779,779,779,0
|
|
20230726,152700,724998323,779,779,779,779,0
|
|
20230726,152600,724998323,779,779,779,779,0
|
|
20230726,152500,724998323,779,779,779,779,0
|
|
20230726,152400,724998323,779,779,779,779,0
|
|
20230726,152300,724998323,779,779,779,779,0
|
|
20230726,152200,724998323,779,779,779,779,0
|
|
20230726,152100,724998323,779,779,779,779,0
|
|
20230726,152000,724998323,779,779,779,779,0
|
|
20230726,151900,724998323,779,779,779,776,1556
|
|
20230726,151800,723787013,779,779,779,779,1279
|
|
20230726,151700,722790672,777,780,780,777,2295
|
|
20230726,151600,721000853,778,778,778,776,415
|
|
20230726,151500,720678191,778,779,779,778,1785
|
|
20230726,151400,719288282,779,778,779,778,333
|
|
20230726,151300,719029108,777,777,777,776,640
|
|
20230726,151200,718531838,776,779,779,776,1951
|
|
20230726,151100,717013972,778,779,780,778,214
|
|
20230726,151000,716847255,780,781,781,780,486
|
|
20230726,150900,716468174,780,779,780,779,2152
|
|
20230726,150800,714789620,779,779,780,779,692
|
|
20230726,150700,714249947,779,782,782,779,1442
|
|
20230726,150600,713125088,786,785,786,785,705
|
|
20230726,150500,712570966,780,785,785,780,430
|
|
20230726,150400,712234256,778,778,778,778,0
|
|
20230726,150300,712234256,778,778,778,778,0
|
|
20230726,150200,712234256,778,778,778,778,0
|
|
20230726,150100,712234256,778,778,778,778,0
|
|
20230726,150000,712234256,778,783,783,778,3000
|
|
20230726,145900,709898591,784,783,784,783,100
|
|
20230726,145800,709820251,782,782,782,782,1
|
|
20230726,145700,709819469,782,780,782,780,2726
|
|
20230726,145600,707693061,780,780,780,780,1561
|
|
20230726,145500,706475481,780,780,780,780,961
|
|
20230726,145400,705725901,780,780,780,780,0
|
|
20230726,145300,705725901,780,780,780,780,0
|
|
20230726,145200,705725901,780,780,780,780,56
|
|
20230726,145100,705682221,780,780,780,780,2500
|
|
20230726,145000,703732221,780,780,780,780,0
|
|
20230726,144900,703732221,780,780,780,780,0
|
|
20230726,144800,703732221,780,780,780,780,0
|
|
20230726,144700,703732221,780,780,780,780,0
|
|
20230726,144600,703732221,780,780,780,780,150
|
|
20230726,144500,703615221,779,779,779,779,59
|
|
20230726,144400,703569260,779,779,779,779,0
|
|
20230726,144300,703569260,779,779,779,779,0
|
|
20230726,144200,703569260,779,779,779,779,22
|
|
20230726,144100,703552122,779,779,779,779,10
|
|
20230726,144000,703544332,779,779,779,779,0
|
|
20230726,143900,703544332,779,779,779,779,12
|
|
20230726,143800,703534984,780,780,780,780,125
|
|
20230726,143700,703437484,780,780,780,780,276
|
|
20230726,143600,703222204,780,780,780,780,367
|
|
20230726,143500,702935944,780,780,780,780,357
|
|
20230726,143400,702657484,780,788,788,780,5062
|
|
20230726,143300,698701150,786,786,786,786,0
|
|
20230726,143200,698701150,786,786,786,786,0
|
|
20230726,143100,698701150,786,788,788,786,250
|
|
20230726,143000,698504391,785,785,785,785,0
|
|
20230726,142900,698504391,785,785,785,785,0
|
|
20230726,142800,698504391,785,785,785,785,2937
|
|
20230726,142700,696198846,785,786,786,785,758
|
|
20230726,142600,695603121,786,790,790,786,4305
|
|
20230726,142500,692219107,786,790,790,786,162
|
|
20230726,142400,692091507,790,790,790,790,560
|
|
20230726,142300,691649107,790,793,793,790,1378
|
|
20230726,142200,690560478,794,796,796,794,118
|
|
20230726,142100,690466587,796,799,799,796,2340
|
|
20230726,142000,688603403,799,800,800,799,374
|
|
20230726,141900,688304403,800,800,800,800,259
|
|
20230726,141800,688097203,800,800,800,800,473
|
|
20230726,141700,687718803,800,801,801,800,1646
|
|
20230726,141600,686401901,802,800,802,800,6137
|
|
20230726,141500,681482027,800,800,800,800,0
|
|
20230726,141400,681482027,800,800,800,800,0
|
|
20230726,141300,681482027,800,800,800,800,0
|
|
20230726,141200,681482027,800,800,800,800,0
|
|
20230726,141100,681482027,800,800,800,800,0
|
|
20230726,141000,681482027,800,800,800,800,0
|
|
20230726,140900,681482027,800,800,800,800,39
|
|
20230726,140800,681450827,800,802,802,800,27
|
|
20230726,140700,681429212,803,805,805,803,78
|
|
20230726,140600,681366427,807,807,807,807,1
|
|
20230726,140500,681365620,805,805,805,805,0
|
|
20230726,140400,681365620,805,805,805,805,1
|
|
20230726,140300,681364815,805,805,805,805,0
|
|
20230726,140200,681364815,805,805,805,805,0
|
|
20230726,140100,681364815,805,805,805,805,0
|
|
20230726,140000,681364815,805,805,805,805,3
|
|
20230726,135900,681362400,805,805,805,805,42
|
|
20230726,135800,681328590,805,805,805,805,60
|
|
20230726,135700,681280290,805,805,805,805,41
|
|
20230726,135600,681247285,806,806,806,806,1
|
|
20230726,135500,681246479,807,807,807,807,0
|
|
20230726,135400,681246479,807,807,807,807,0
|
|
20230726,135300,681246479,807,807,807,807,62
|
|
20230726,135200,681196445,810,810,810,810,0
|
|
20230726,135100,681196445,810,808,810,808,1684
|
|
20230726,135000,679835373,810,810,810,810,20
|
|
20230726,134900,679819173,808,808,808,808,0
|
|
20230726,134800,679819173,808,808,808,808,1406
|
|
20230726,134700,678683125,808,808,808,808,11
|
|
20230726,134600,678674237,808,808,808,808,3000
|
|
20230726,134500,676250237,804,804,804,804,0
|
|
20230726,134400,676250237,804,804,804,804,0
|
|
20230726,134300,676250237,804,804,804,804,0
|
|
20230726,134200,676250237,804,804,804,804,0
|
|
20230726,134100,676250237,804,804,804,804,0
|
|
20230726,134000,676250237,804,804,804,804,0
|
|
20230726,133900,676250237,804,804,804,804,1049
|
|
20230726,133800,675406841,810,810,810,810,0
|
|
20230726,133700,675406841,810,805,810,805,40
|
|
20230726,133600,675374603,804,804,804,804,0
|
|
20230726,133500,675374603,804,804,804,804,0
|
|
20230726,133400,675374603,804,804,804,804,1
|
|
20230726,133300,675373799,804,804,804,804,0
|
|
20230726,133200,675373799,804,804,804,804,4
|
|
20230726,133100,675370583,804,804,804,804,2
|
|
20230726,133000,675368975,803,803,803,803,1
|
|
20230726,132900,675368172,804,804,804,804,1
|
|
20230726,132800,675367368,809,809,809,809,50
|
|
20230726,132700,675326918,809,808,809,808,2
|
|
20230726,132600,675325301,801,801,801,801,0
|
|
20230726,132500,675325301,801,801,801,801,0
|
|
20230726,132400,675325301,801,801,801,801,1100
|
|
20230726,132300,674444201,796,796,796,796,23
|
|
20230726,132200,674425893,809,809,809,809,1
|
|
20230726,132100,674425084,788,810,810,786,160449
|
|
20230726,132000,548286272,810,809,810,809,101
|
|
20230726,131900,548204562,801,799,801,799,4664
|
|
20230726,131800,544476926,798,798,798,798,600
|
|
20230726,131700,543998126,799,798,799,798,2963
|
|
20230726,131600,541632520,798,798,798,798,2
|
|
20230726,131500,541630924,794,794,794,794,540
|
|
20230726,131400,541202164,787,787,787,787,0
|
|
20230726,131300,541202164,787,787,787,787,0
|
|
20230726,131200,541202164,787,787,787,787,0
|
|
20230726,131100,541202164,787,790,790,787,777
|
|
20230726,131000,540589362,790,791,791,790,1000
|
|
20230726,130900,539799351,790,790,790,790,0
|
|
20230726,130800,539799351,790,790,790,790,0
|
|
20230726,130700,539799351,790,790,790,790,0
|
|
20230726,130600,539799351,790,790,790,790,0
|
|
20230726,130500,539799351,790,790,790,790,0
|
|
20230726,130400,539799351,790,790,790,790,3000
|
|
20230726,130300,537429351,789,797,797,789,10
|
|
20230726,130200,537421425,799,799,799,799,0
|
|
20230726,130100,537421425,799,799,799,799,2
|
|
20230726,130000,537419827,799,798,799,798,3
|
|
20230726,125900,537417432,799,799,799,799,0
|
|
20230726,125800,537417432,799,799,799,799,0
|
|
20230726,125700,537417432,799,799,799,799,0
|
|
20230726,125600,537417432,799,794,799,794,28
|
|
20230726,125500,537395193,794,794,794,794,0
|
|
20230726,125400,537395193,794,794,794,794,0
|
|
20230726,125300,537395193,794,794,794,794,34
|
|
20230726,125200,537368197,794,794,794,794,0
|
|
20230726,125100,537368197,794,794,794,794,16
|
|
20230726,125000,537355493,793,789,793,789,125
|
|
20230726,124900,537256778,789,789,790,789,2192
|
|
20230726,124800,535527189,789,789,789,789,1
|
|
20230726,124700,535526400,791,791,791,791,10
|
|
20230726,124600,535518490,790,789,790,789,25
|
|
20230726,124500,535498750,789,789,789,789,100
|
|
20230726,124400,535419850,790,790,790,790,0
|
|
20230726,124300,535419850,790,790,790,790,0
|
|
20230726,124200,535419850,790,790,790,790,0
|
|
20230726,124100,535419850,790,788,790,788,15262
|
|
20230726,124000,523370610,787,787,787,787,0
|
|
20230726,123900,523370610,787,787,787,787,0
|
|
20230726,123800,523370610,787,787,787,787,1724
|
|
20230726,123700,522013822,787,787,787,787,0
|
|
20230726,123600,522013822,787,787,787,787,0
|
|
20230726,123500,522013822,787,787,787,787,0
|
|
20230726,123400,522013822,787,787,787,787,0
|
|
20230726,123300,522013822,787,786,787,786,351
|
|
20230726,123200,521737590,786,786,786,786,9265
|
|
20230726,123100,514455300,786,786,786,786,23000
|
|
20230726,123000,496377300,787,788,788,787,14
|
|
20230726,122900,496366280,789,789,789,789,1
|
|
20230726,122800,496365491,789,789,789,789,100
|
|
20230726,122700,496286591,790,790,790,790,0
|
|
20230726,122600,496286591,790,790,790,790,100
|
|
20230726,122500,496207591,790,790,790,790,0
|
|
20230726,122400,496207591,790,790,790,790,300
|
|
20230726,122300,495970591,790,790,790,790,3005
|
|
20230726,122200,493596641,786,789,789,786,50
|
|
20230726,122100,493557335,790,790,790,790,0
|
|
20230726,122000,493557335,790,790,790,790,4
|
|
20230726,121900,493554175,790,790,790,790,0
|
|
20230726,121800,493554175,790,790,790,790,3071
|
|
20230726,121700,491128085,786,792,792,786,81256
|
|
20230726,121600,427260524,792,792,792,792,0
|
|
20230726,121500,427260524,792,792,792,792,0
|
|
20230726,121400,427260524,792,792,792,792,50
|
|
20230726,121300,427220924,797,797,797,797,0
|
|
20230726,121200,427220924,797,797,797,797,0
|
|
20230726,121100,427220924,797,797,797,797,0
|
|
20230726,121000,427220924,797,797,797,797,0
|
|
20230726,120900,427220924,797,797,797,797,0
|
|
20230726,120800,427220924,797,793,797,792,160
|
|
20230726,120700,427094149,793,793,794,793,217
|
|
20230726,120600,426922005,793,790,793,790,2389
|
|
20230726,120500,425033726,791,791,791,791,0
|
|
20230726,120400,425033726,791,791,791,791,43
|
|
20230726,120300,424999713,791,791,791,791,4
|
|
20230726,120200,424996549,792,792,792,792,116
|
|
20230726,120100,424904677,792,792,792,792,0
|
|
20230726,120000,424904677,792,792,793,791,505
|
|
20230726,115900,424504895,790,792,792,790,352
|
|
20230726,115800,424226708,793,794,794,793,2
|
|
20230726,115700,424225121,795,795,795,795,1
|
|
20230726,115600,424224326,796,796,796,796,0
|
|
20230726,115500,424224326,796,797,797,796,1286
|
|
20230726,115400,423199582,798,799,799,798,2
|
|
20230726,115300,423197985,800,800,800,800,0
|
|
20230726,115200,423197985,800,800,800,800,0
|
|
20230726,115100,423197985,800,800,800,800,0
|
|
20230726,115000,423197985,800,800,800,800,0
|
|
20230726,114900,423197985,800,800,800,800,1316
|
|
20230726,114800,422145185,801,801,801,801,0
|
|
20230726,114700,422145185,801,801,801,801,138
|
|
20230726,114600,422034647,801,801,801,801,0
|
|
20230726,114500,422034647,801,801,801,801,0
|
|
20230726,114400,422034647,801,801,801,801,362
|
|
20230726,114300,421744685,801,801,801,801,0
|
|
20230726,114200,421744685,801,801,801,801,50
|
|
20230726,114100,421704635,800,800,800,800,350
|
|
20230726,114000,421424635,801,801,801,801,2
|
|
20230726,113900,421423033,801,801,801,801,0
|
|
20230726,113800,421423033,801,801,801,801,0
|
|
20230726,113700,421423033,801,801,801,801,0
|
|
20230726,113600,421423033,801,801,801,801,275
|
|
20230726,113500,421202758,804,804,804,804,0
|
|
20230726,113400,421202758,804,804,804,804,0
|
|
20230726,113300,421202758,804,804,804,804,0
|
|
20230726,113200,421202758,804,804,804,804,197
|
|
20230726,113100,421044370,801,801,801,801,0
|
|
20230726,113000,421044370,801,801,801,801,0
|
|
20230726,112900,421044370,801,801,801,801,16
|
|
20230726,112800,421031554,804,804,804,801,108
|
|
20230726,112700,420944986,801,801,801,801,98
|
|
20230726,112600,420866488,804,800,804,786,2644
|
|
20230726,112500,418784210,804,804,804,804,5
|
|
20230726,112400,418780190,790,790,790,790,0
|
|
20230726,112300,418780190,790,792,792,790,1288
|
|
20230726,112200,417762652,794,794,794,794,0
|
|
20230726,112100,417762652,794,794,794,794,0
|
|
20230726,112000,417762652,794,795,795,794,27
|
|
20230726,111900,417741211,795,796,796,795,47
|
|
20230726,111800,417703823,796,800,808,796,35
|
|
20230726,111700,417675759,800,797,800,797,579
|
|
20230726,111600,417214185,791,791,791,791,122
|
|
20230726,111500,417117683,791,791,791,791,0
|
|
20230726,111400,417117683,791,791,791,791,0
|
|
20230726,111300,417117683,791,792,792,791,3335
|
|
20230726,111200,414479649,791,791,791,791,1000
|
|
20230726,111100,413688649,794,793,794,793,81
|
|
20230726,111000,413624368,792,792,792,792,270
|
|
20230726,110900,413410528,796,795,796,795,1909
|
|
20230726,110800,411891200,795,795,795,795,147
|
|
20230726,110700,411774335,793,793,793,793,0
|
|
20230726,110600,411774335,793,793,793,793,0
|
|
20230726,110500,411774335,793,793,793,793,0
|
|
20230726,110400,411774335,793,792,793,792,22
|
|
20230726,110300,411756890,792,792,792,792,3
|
|
20230726,110200,411754514,791,791,791,791,1439
|
|
20230726,110100,410616265,791,791,791,791,0
|
|
20230726,110000,410616265,791,789,791,789,1026
|
|
20230726,105900,409805723,789,787,789,787,1106
|
|
20230726,105800,408935099,788,787,788,787,261
|
|
20230726,105700,408729680,787,786,787,786,185
|
|
20230726,105600,408584260,786,786,786,786,51
|
|
20230726,105500,408544174,786,785,786,785,22
|
|
20230726,105400,408526883,780,779,780,779,496
|
|
20230726,105300,408140191,779,774,779,772,1152
|
|
20230726,105200,407246330,774,771,774,762,103536
|
|
20230726,105100,327620839,772,770,772,770,204
|
|
20230726,105000,327463563,768,764,768,764,992
|
|
20230726,104900,326703435,763,758,763,756,1151
|
|
20230726,104800,325832562,755,756,756,755,500
|
|
20230726,104700,325455061,756,757,757,756,5000
|
|
20230726,104600,321674583,763,763,763,763,0
|
|
20230726,104500,321674583,763,763,763,763,6
|
|
20230726,104400,321670005,750,757,760,750,8493
|
|
20230726,104300,315243490,755,756,756,750,51755
|
|
20230726,104200,276405089,753,756,756,750,57390
|
|
20230726,104100,233339584,756,752,756,752,2859
|
|
20230726,104000,231183136,752,730,752,730,1985
|
|
20230726,103900,229708031,730,737,737,730,5749
|
|
20230726,103800,225505144,730,730,730,730,0
|
|
20230726,103700,225505144,730,735,735,730,2000
|
|
20230726,103600,224041489,730,741,743,730,7390
|
|
20230726,103500,218621335,730,736,736,730,7000
|
|
20230726,103400,213490798,731,738,739,720,15390
|
|
20230726,103300,202347615,721,759,760,721,28689
|
|
20230726,103200,181376242,760,759,760,750,6144
|
|
20230726,103100,176748209,751,751,751,749,1044
|
|
20230726,103000,175964365,751,750,759,749,4835
|
|
20230726,102900,172336054,742,750,750,742,8558
|
|
20230726,102800,165919154,739,739,739,739,0
|
|
20230726,102700,165919154,739,774,774,739,16523
|
|
20230726,102600,153387428,772,788,788,770,20400
|
|
20230726,102500,137537321,789,789,789,789,10
|
|
20230726,102400,137529431,790,785,790,785,1080
|
|
20230726,102300,136680201,786,791,791,785,7049
|
|
20230726,102200,131122476,793,793,793,793,300
|
|
20230726,102100,130884576,793,793,793,793,0
|
|
20230726,102000,130884576,793,796,796,793,5877
|
|
20230726,101900,126223051,796,796,796,796,1419
|
|
20230726,101800,125093527,793,793,793,793,0
|
|
20230726,101700,125093527,793,793,793,793,0
|
|
20230726,101600,125093527,793,793,793,793,100
|
|
20230726,101500,125014227,792,792,792,792,0
|
|
20230726,101400,125014227,792,793,793,792,200
|
|
20230726,101300,124855792,792,792,792,792,151
|
|
20230726,101200,124736200,792,791,796,791,400
|
|
20230726,101100,124419100,796,790,796,790,1958
|
|
20230726,101000,122863182,790,794,795,790,6387
|
|
20230726,100900,117807426,793,792,793,792,575
|
|
20230726,100800,117351524,793,793,793,793,0
|
|
20230726,100700,117351524,793,792,793,790,410
|
|
20230726,100600,117027313,793,794,794,793,317
|
|
20230726,100500,116775855,793,794,794,793,2000
|
|
20230726,100400,115189790,795,795,795,795,0
|
|
20230726,100300,115189790,795,795,795,795,1363
|
|
20230726,100200,114106205,795,795,795,795,5941
|
|
20230726,100100,109383110,795,795,795,795,40
|
|
20230726,100000,109351310,793,799,799,793,4119
|
|
20230726,095900,106072088,801,802,802,801,1066
|
|
20230726,095800,105217580,814,814,814,814,138
|
|
20230726,095700,105105248,800,803,803,800,7001
|
|
20230726,095600,99497077,810,810,810,810,3783
|
|
20230726,095500,96432847,797,800,800,797,6501
|
|
20230726,095400,91232050,800,810,810,790,12657
|
|
20230726,095300,81158385,823,819,823,819,5726
|
|
20230726,095200,76461156,823,823,823,823,0
|
|
20230726,095100,76461156,823,823,823,800,10003
|
|
20230726,095000,68409341,823,823,823,823,13
|
|
20230726,094900,68398642,820,820,820,820,0
|
|
20230726,094800,68398642,820,823,823,820,1200
|
|
20230726,094700,67414413,825,825,825,825,500
|
|
20230726,094600,67001913,825,823,825,822,18
|
|
20230726,094500,66987101,822,822,822,822,200
|
|
20230726,094400,66822701,828,828,828,828,12
|
|
20230726,094300,66812765,822,822,822,822,1
|
|
20230726,094200,66811943,817,817,817,817,0
|
|
20230726,094100,66811943,817,817,817,817,100
|
|
20230726,094000,66730243,816,816,816,816,164
|
|
20230726,093900,66596419,810,810,810,810,0
|
|
20230726,093800,66596419,810,828,828,810,2
|
|
20230726,093700,66594781,790,830,830,790,15001
|
|
20230726,093600,54536727,830,825,830,825,5496
|
|
20230726,093500,49999067,822,820,830,820,7560
|
|
20230726,093400,43796942,820,819,820,819,1287
|
|
20230726,093300,42742730,819,817,819,817,554
|
|
20230726,093200,42289112,817,819,819,817,101
|
|
20230726,093100,42206593,819,811,819,811,1592
|
|
20230726,093000,40908215,810,810,810,810,1
|
|
20230726,092900,40907405,802,802,802,802,0
|
|
20230726,092800,40907405,802,807,807,802,5101
|
|
20230726,092700,36816381,802,802,802,802,0
|
|
20230726,092600,36816381,802,802,802,802,220
|
|
20230726,092500,36639941,801,801,801,801,34
|
|
20230726,092400,36612707,800,800,800,800,1000
|
|
20230726,092300,35812707,800,797,801,797,2503
|
|
20230726,092200,33811376,796,800,800,796,380
|
|
20230726,092100,33507696,800,811,811,800,10001
|
|
20230726,092000,25485221,813,813,813,813,0
|
|
20230726,091900,25485221,813,813,813,813,0
|
|
20230726,091800,25485221,813,813,821,813,11
|
|
20230726,091700,25476238,822,823,823,822,25
|
|
20230726,091600,25455683,823,805,823,805,3506
|
|
20230726,091500,22630147,805,804,805,804,3911
|
|
20230726,091400,19481836,804,804,804,804,10
|
|
20230726,091300,19473796,805,805,805,805,0
|
|
20230726,091200,19473796,805,805,805,805,1
|
|
20230726,091100,19472991,805,805,805,805,1484
|
|
20230726,091000,18278371,805,806,806,805,924
|
|
20230726,090900,17534343,806,809,809,806,1505
|
|
20230726,090800,16317098,809,811,811,809,1900
|
|
20230726,090700,14779337,811,812,812,811,1791
|
|
20230726,090600,13325545,815,818,819,815,10468
|
|
20230726,090500,4764519,818,819,819,818,1403
|
|
20230726,090400,3616527,819,820,820,819,1879
|
|
20230726,090300,2076959,819,819,819,818,229
|
|
20230726,090200,1889589,819,825,826,819,317
|
|
20230726,090100,1628918,830,824,830,824,98
|
|
20230726,090000,1548160,820,820,820,820,1888
|