616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191300,915645568,396,396,396,396,11308
|
|
20230726,191200,915645568,396,396,396,396,0
|
|
20230726,191100,915645568,396,396,396,396,0
|
|
20230726,191000,915645568,396,396,396,396,0
|
|
20230726,190900,915645568,396,396,396,396,0
|
|
20230726,190800,915645568,396,396,396,396,0
|
|
20230726,190700,915645568,396,396,396,396,0
|
|
20230726,190600,915645568,396,396,396,396,0
|
|
20230726,190500,915645568,396,396,396,396,0
|
|
20230726,190400,915645568,396,396,396,396,0
|
|
20230726,190300,915645568,396,396,396,396,0
|
|
20230726,190200,915645568,396,396,396,396,0
|
|
20230726,190100,915645568,396,396,396,396,0
|
|
20230726,190000,915645568,396,396,396,396,0
|
|
20230726,185900,915645568,396,396,396,396,0
|
|
20230726,185800,915645568,396,396,396,396,0
|
|
20230726,185700,915645568,396,396,396,396,0
|
|
20230726,185600,915645568,396,396,396,396,0
|
|
20230726,185500,915645568,396,396,396,396,0
|
|
20230726,185400,915645568,396,396,396,396,0
|
|
20230726,185300,915645568,396,396,396,396,0
|
|
20230726,185200,915645568,396,396,396,396,0
|
|
20230726,185100,915645568,396,396,396,396,0
|
|
20230726,185000,915645568,396,396,396,396,0
|
|
20230726,184900,915645568,396,396,396,396,0
|
|
20230726,184800,915645568,396,396,396,396,0
|
|
20230726,184700,915645568,396,396,396,396,0
|
|
20230726,184600,915645568,396,396,396,396,0
|
|
20230726,184500,915645568,396,396,396,396,0
|
|
20230726,184400,915645568,396,396,396,396,0
|
|
20230726,184300,915645568,396,396,396,396,11308
|
|
20230726,184200,915645568,396,396,396,396,0
|
|
20230726,184100,915645568,396,396,396,396,0
|
|
20230726,184000,915645568,396,396,396,396,0
|
|
20230726,183900,915645568,396,396,396,396,0
|
|
20230726,183800,915645568,396,396,396,396,0
|
|
20230726,183700,915645568,396,396,396,396,0
|
|
20230726,183600,915645568,396,396,396,396,0
|
|
20230726,183500,915645568,396,396,396,396,0
|
|
20230726,183400,915645568,396,396,396,396,0
|
|
20230726,183300,915645568,396,396,396,396,0
|
|
20230726,183200,915645568,396,396,396,396,0
|
|
20230726,183100,915645568,396,396,396,396,0
|
|
20230726,183000,915645568,396,396,396,396,0
|
|
20230726,182900,915645568,396,396,396,396,0
|
|
20230726,182800,915645568,396,396,396,396,0
|
|
20230726,182700,915645568,396,396,396,396,0
|
|
20230726,182600,915645568,396,396,396,396,0
|
|
20230726,182500,915645568,396,396,396,396,0
|
|
20230726,182400,915645568,396,396,396,396,0
|
|
20230726,182300,915645568,396,396,396,396,0
|
|
20230726,182200,915645568,396,396,396,396,0
|
|
20230726,182100,915645568,396,396,396,396,0
|
|
20230726,182000,915645568,396,396,396,396,0
|
|
20230726,181900,915645568,396,396,396,396,0
|
|
20230726,181800,915645568,396,396,396,396,0
|
|
20230726,181700,915645568,396,396,396,396,0
|
|
20230726,181600,915645568,396,396,396,396,0
|
|
20230726,181500,915645568,396,396,396,396,0
|
|
20230726,181400,915645568,396,396,396,396,0
|
|
20230726,181300,915645568,396,396,396,396,11308
|
|
20230726,181200,915645568,396,396,396,396,0
|
|
20230726,181100,915645568,396,396,396,396,0
|
|
20230726,181000,915645568,396,396,396,396,0
|
|
20230726,180900,915645568,396,396,396,396,0
|
|
20230726,180800,915645568,396,396,396,396,0
|
|
20230726,180700,915645568,396,396,396,396,0
|
|
20230726,180600,915645568,396,396,396,396,0
|
|
20230726,180500,915645568,396,396,396,396,0
|
|
20230726,180400,915645568,396,396,396,396,0
|
|
20230726,180300,915645568,396,396,396,396,0
|
|
20230726,180200,915645568,396,396,396,396,0
|
|
20230726,180100,915645568,396,396,396,396,0
|
|
20230726,180000,915645568,396,396,396,396,0
|
|
20230726,175900,915645568,396,396,396,396,0
|
|
20230726,175800,915645568,396,396,396,396,0
|
|
20230726,175700,915645568,396,396,396,396,0
|
|
20230726,175600,915645568,396,396,396,396,0
|
|
20230726,175500,915645568,396,396,396,396,0
|
|
20230726,175400,915645568,396,396,396,396,0
|
|
20230726,175300,915645568,396,396,396,396,0
|
|
20230726,175200,915645568,396,396,396,396,0
|
|
20230726,175100,915645568,396,396,396,396,0
|
|
20230726,175000,915645568,396,396,396,396,0
|
|
20230726,174900,915645568,396,396,396,396,0
|
|
20230726,174800,915645568,396,396,396,396,0
|
|
20230726,174700,915645568,396,396,396,396,0
|
|
20230726,174600,915645568,396,396,396,396,0
|
|
20230726,174500,915645568,396,396,396,396,0
|
|
20230726,174400,915645568,396,396,396,396,0
|
|
20230726,174300,915645568,396,396,396,396,11308
|
|
20230726,174200,915645568,396,396,396,396,0
|
|
20230726,174100,915645568,396,396,396,396,0
|
|
20230726,174000,915645568,396,396,396,396,0
|
|
20230726,173900,915645568,396,396,396,396,0
|
|
20230726,173800,915645568,396,396,396,396,0
|
|
20230726,173700,915645568,396,396,396,396,0
|
|
20230726,173600,915645568,396,396,396,396,0
|
|
20230726,173500,915645568,396,396,396,396,0
|
|
20230726,173400,915645568,396,396,396,396,0
|
|
20230726,173300,915645568,396,396,396,396,0
|
|
20230726,173200,915645568,396,396,396,396,0
|
|
20230726,173100,915645568,396,396,396,396,0
|
|
20230726,173000,915645568,396,396,396,396,0
|
|
20230726,172900,915645568,396,396,396,396,0
|
|
20230726,172800,915645568,396,396,396,396,0
|
|
20230726,172700,915645568,396,396,396,396,0
|
|
20230726,172600,915645568,396,396,396,396,0
|
|
20230726,172500,915645568,396,396,396,396,0
|
|
20230726,172400,915645568,396,396,396,396,0
|
|
20230726,172300,915645568,396,396,396,396,0
|
|
20230726,172200,915645568,396,396,396,396,0
|
|
20230726,172100,915645568,396,396,396,396,0
|
|
20230726,172000,915645568,396,396,396,396,0
|
|
20230726,171900,915645568,396,396,396,396,0
|
|
20230726,171800,915645568,396,396,396,396,0
|
|
20230726,171700,915645568,396,396,396,396,0
|
|
20230726,171600,915645568,396,396,396,396,0
|
|
20230726,171500,915645568,396,396,396,396,0
|
|
20230726,171400,915645568,396,396,396,396,0
|
|
20230726,171300,915645568,396,396,396,396,11308
|
|
20230726,171200,915645568,396,396,396,396,0
|
|
20230726,171100,915645568,396,396,396,396,0
|
|
20230726,171000,915645568,396,396,396,396,0
|
|
20230726,170900,915645568,396,396,396,396,0
|
|
20230726,170800,915645568,396,396,396,396,0
|
|
20230726,170700,915645568,396,396,396,396,0
|
|
20230726,170600,915645568,396,396,396,396,0
|
|
20230726,170500,915645568,396,396,396,396,0
|
|
20230726,170400,915645568,396,396,396,396,0
|
|
20230726,170300,915645568,396,396,396,396,0
|
|
20230726,170200,915645568,396,396,396,396,0
|
|
20230726,170100,915645568,396,396,396,396,0
|
|
20230726,170000,915645568,396,396,396,396,0
|
|
20230726,165900,915645568,396,396,396,396,0
|
|
20230726,165800,915645568,396,396,396,396,0
|
|
20230726,165700,915645568,396,396,396,396,0
|
|
20230726,165600,915645568,396,396,396,396,0
|
|
20230726,165500,915645568,396,396,396,396,0
|
|
20230726,165400,915645568,396,396,396,396,0
|
|
20230726,165300,915645568,396,396,396,396,0
|
|
20230726,165200,915645568,396,396,396,396,0
|
|
20230726,165100,915645568,396,396,396,396,0
|
|
20230726,165000,915645568,396,396,396,396,0
|
|
20230726,164900,915645568,396,396,396,396,0
|
|
20230726,164800,915645568,396,396,396,396,0
|
|
20230726,164700,915645568,396,396,396,396,0
|
|
20230726,164600,915645568,396,396,396,396,0
|
|
20230726,164500,915645568,396,396,396,396,0
|
|
20230726,164400,915645568,396,396,396,396,0
|
|
20230726,164300,915645568,396,396,396,396,11308
|
|
20230726,164200,915645568,396,396,396,396,0
|
|
20230726,164100,915645568,396,396,396,396,0
|
|
20230726,164000,915645568,396,396,396,396,0
|
|
20230726,163900,915645568,396,396,396,396,0
|
|
20230726,163800,915645568,396,396,396,396,0
|
|
20230726,163700,915645568,396,396,396,396,0
|
|
20230726,163600,915645568,396,396,396,396,0
|
|
20230726,163500,915645568,396,396,396,396,0
|
|
20230726,163400,915645568,396,396,396,396,0
|
|
20230726,163300,915645568,396,396,396,396,0
|
|
20230726,163200,915645568,396,396,396,396,0
|
|
20230726,163100,915645568,396,396,396,396,0
|
|
20230726,163000,915645568,396,396,396,396,0
|
|
20230726,162900,915645568,396,396,396,396,0
|
|
20230726,162800,915645568,396,396,396,396,0
|
|
20230726,162700,915645568,396,396,396,396,0
|
|
20230726,162600,915645568,396,396,396,396,0
|
|
20230726,162500,915645568,396,396,396,396,0
|
|
20230726,162400,915645568,396,396,396,396,0
|
|
20230726,162300,915645568,396,396,396,396,0
|
|
20230726,162200,915645568,396,396,396,396,0
|
|
20230726,162100,915645568,396,396,396,396,0
|
|
20230726,162000,915645568,396,396,396,396,0
|
|
20230726,161900,915645568,396,396,396,396,0
|
|
20230726,161800,915645568,396,396,396,396,0
|
|
20230726,161700,915645568,396,396,396,396,0
|
|
20230726,161600,915645568,396,396,396,396,0
|
|
20230726,161500,915645568,396,396,396,396,0
|
|
20230726,161400,915645568,396,396,396,396,0
|
|
20230726,161300,915645568,396,396,396,396,11308
|
|
20230726,161200,915645568,396,396,396,396,0
|
|
20230726,161100,915645568,396,396,396,396,0
|
|
20230726,161000,915645568,396,396,396,396,0
|
|
20230726,160900,915645568,396,396,396,396,0
|
|
20230726,160800,915645568,396,396,396,396,0
|
|
20230726,160700,915645568,396,396,396,396,0
|
|
20230726,160600,915645568,396,396,396,396,0
|
|
20230726,160500,915645568,396,396,396,396,0
|
|
20230726,160400,915645568,396,396,396,396,0
|
|
20230726,160300,915645568,396,396,396,396,0
|
|
20230726,160200,915645568,396,396,396,396,0
|
|
20230726,160100,915645568,396,396,396,396,0
|
|
20230726,160000,915645568,396,396,396,396,0
|
|
20230726,155900,915645568,396,396,396,396,0
|
|
20230726,155800,915645568,396,396,396,396,0
|
|
20230726,155700,915645568,396,396,396,396,0
|
|
20230726,155600,915645568,396,396,396,396,0
|
|
20230726,155500,915645568,396,396,396,396,0
|
|
20230726,155400,915645568,396,396,396,396,0
|
|
20230726,155300,915645568,396,396,396,396,0
|
|
20230726,155200,915645568,396,396,396,396,0
|
|
20230726,155100,915645568,396,396,396,396,0
|
|
20230726,155000,915645568,396,396,396,396,0
|
|
20230726,154900,915645568,396,396,396,396,0
|
|
20230726,154800,915645568,396,396,396,396,0
|
|
20230726,154700,915645568,396,396,396,396,0
|
|
20230726,154600,915645568,396,396,396,396,0
|
|
20230726,154500,915645568,396,396,396,396,0
|
|
20230726,154400,915645568,396,396,396,396,0
|
|
20230726,154300,915645568,396,396,396,396,11308
|
|
20230726,154200,915645568,396,396,396,396,0
|
|
20230726,154100,915645568,396,396,396,396,0
|
|
20230726,154000,915645568,396,396,396,396,0
|
|
20230726,153900,915645568,396,396,396,396,0
|
|
20230726,153800,915645568,396,396,396,396,0
|
|
20230726,153700,915645568,396,396,396,396,0
|
|
20230726,153600,915645568,396,396,396,396,0
|
|
20230726,153500,915645568,396,396,396,396,0
|
|
20230726,153400,915645568,396,396,396,396,0
|
|
20230726,153300,915645568,396,396,396,396,0
|
|
20230726,153200,915645568,396,396,396,396,0
|
|
20230726,153100,915645568,396,396,396,396,0
|
|
20230726,153000,915645568,396,396,396,396,11308
|
|
20230726,152900,911167600,393,393,393,393,0
|
|
20230726,152800,911167600,393,393,393,393,0
|
|
20230726,152700,911167600,393,393,393,393,0
|
|
20230726,152600,911167600,393,393,393,393,0
|
|
20230726,152500,911167600,393,393,393,393,0
|
|
20230726,152400,911167600,393,393,393,393,0
|
|
20230726,152300,911167600,393,393,393,393,0
|
|
20230726,152200,911167600,393,393,393,393,0
|
|
20230726,152100,911167600,393,393,393,393,0
|
|
20230726,152000,911167600,393,393,393,393,0
|
|
20230726,151900,911167600,393,391,394,384,9864
|
|
20230726,151800,907321204,391,392,392,391,6688
|
|
20230726,151700,904703724,392,392,394,392,3858
|
|
20230726,151600,903191192,392,388,397,383,10917
|
|
20230726,151500,898905024,390,388,391,388,5117
|
|
20230726,151400,896915292,391,388,391,388,1844
|
|
20230726,151300,896198155,388,388,388,387,3332
|
|
20230726,151200,894906340,387,385,388,385,6499
|
|
20230726,151100,892389576,385,385,385,385,680
|
|
20230726,151000,892127776,382,383,383,382,2501
|
|
20230726,150900,891172393,383,385,385,382,1922
|
|
20230726,150800,890438166,382,383,383,382,2200
|
|
20230726,150700,889597573,382,385,385,382,214
|
|
20230726,150600,889515815,386,385,386,385,2437
|
|
20230726,150500,888575523,386,386,386,386,10000
|
|
20230726,150400,884715523,386,386,386,386,222
|
|
20230726,150300,884629831,386,386,386,386,5070
|
|
20230726,150200,882672811,385,385,385,385,10000
|
|
20230726,150100,878822811,385,385,385,385,0
|
|
20230726,150000,878822811,385,383,385,383,220
|
|
20230726,145900,878738535,383,383,383,383,10
|
|
20230726,145800,878734705,382,383,383,382,18000
|
|
20230726,145700,871856757,384,383,384,383,2812
|
|
20230726,145600,870776951,383,384,384,383,301
|
|
20230726,145500,870661667,384,384,384,384,7
|
|
20230726,145400,870658979,384,384,384,383,188
|
|
20230726,145300,870586801,383,383,383,383,0
|
|
20230726,145200,870586801,383,383,383,383,2808
|
|
20230726,145100,869511337,383,383,383,383,85
|
|
20230726,145000,869478782,383,383,383,383,2900
|
|
20230726,144900,868368082,383,383,383,383,60
|
|
20230726,144800,868345102,383,385,385,383,4219
|
|
20230726,144700,866729221,385,385,385,385,0
|
|
20230726,144600,866729221,385,385,385,385,46517
|
|
20230726,144500,848820176,386,385,386,385,219
|
|
20230726,144400,848735834,385,385,385,385,3377
|
|
20230726,144300,847435689,384,384,384,384,0
|
|
20230726,144200,847435689,384,384,384,384,50
|
|
20230726,144100,847416489,384,385,385,384,2042
|
|
20230726,144000,846632320,386,384,392,384,16974
|
|
20230726,143900,840025110,383,383,383,382,3701
|
|
20230726,143800,838608527,383,382,383,380,8241
|
|
20230726,143700,835464601,382,382,382,381,5263
|
|
20230726,143600,833457335,382,381,382,381,1502
|
|
20230726,143500,832885071,381,381,381,381,10555
|
|
20230726,143400,828863616,381,381,381,381,10001
|
|
20230726,143300,825053235,381,381,381,381,1173
|
|
20230726,143200,824606322,382,382,382,381,1585
|
|
20230726,143100,824001112,380,380,380,380,1175
|
|
20230726,143000,823554612,381,381,382,381,26542
|
|
20230726,142900,813433464,381,379,381,379,2760
|
|
20230726,142800,812382424,382,381,382,381,4049
|
|
20230726,142700,810839645,380,379,380,379,18096
|
|
20230726,142600,803973788,379,378,379,378,675
|
|
20230726,142500,803718633,378,378,378,378,296
|
|
20230726,142400,803606745,378,378,378,378,0
|
|
20230726,142300,803606745,378,378,378,377,3165
|
|
20230726,142200,802411374,378,378,378,378,669
|
|
20230726,142100,802158492,378,378,378,378,0
|
|
20230726,142000,802158492,378,378,378,378,0
|
|
20230726,141900,802158492,378,378,378,378,2
|
|
20230726,141800,802157736,377,378,378,377,4000
|
|
20230726,141700,800648775,379,375,379,375,4981
|
|
20230726,141600,798761172,378,377,378,377,6785
|
|
20230726,141500,796197226,376,375,377,375,5415
|
|
20230726,141400,794159778,375,376,376,375,3110
|
|
20230726,141300,792993418,375,375,375,375,891
|
|
20230726,141200,792659293,375,374,375,374,100
|
|
20230726,141100,792621794,375,375,375,373,4287
|
|
20230726,141000,791017267,375,376,376,375,148
|
|
20230726,140900,790961659,376,375,376,375,6809
|
|
20230726,140800,788408272,374,374,374,374,300
|
|
20230726,140700,788296072,374,374,374,374,0
|
|
20230726,140600,788296072,374,375,375,374,3901
|
|
20230726,140500,786835678,375,375,375,375,526
|
|
20230726,140400,786638428,375,375,375,375,237
|
|
20230726,140300,786549553,372,372,372,372,1
|
|
20230726,140200,786549181,374,373,374,373,4381
|
|
20230726,140100,784912777,372,372,372,372,0
|
|
20230726,140000,784912777,372,372,372,372,45
|
|
20230726,135900,784896037,372,372,372,372,200
|
|
20230726,135800,784821637,372,372,372,372,100
|
|
20230726,135700,784784437,372,371,372,371,21450
|
|
20230726,135600,776805521,370,371,371,370,4653
|
|
20230726,135500,775083144,372,373,373,372,10555
|
|
20230726,135400,771151629,373,373,373,373,657
|
|
20230726,135300,770906568,373,373,373,372,10301
|
|
20230726,135200,767064525,373,374,376,373,6220
|
|
20230726,135100,764739395,374,374,374,374,0
|
|
20230726,135000,764739395,374,374,374,374,1
|
|
20230726,134900,764739021,374,374,374,374,1897
|
|
20230726,134800,764029543,374,374,374,374,1785
|
|
20230726,134700,763361953,373,373,373,373,0
|
|
20230726,134600,763361953,373,373,373,373,283
|
|
20230726,134500,763256394,373,373,373,372,7432
|
|
20230726,134400,760485750,374,374,374,374,300
|
|
20230726,134300,760373550,374,374,374,374,899
|
|
20230726,134200,760037324,375,375,375,375,287
|
|
20230726,134100,759929699,374,374,374,374,174
|
|
20230726,134000,759864623,375,374,375,374,4765
|
|
20230726,133900,758080463,375,375,375,375,0
|
|
20230726,133800,758080463,375,375,375,375,0
|
|
20230726,133700,758080463,375,375,375,375,6708
|
|
20230726,133600,755564963,377,377,377,376,17216
|
|
20230726,133500,749084572,377,377,377,377,10548
|
|
20230726,133400,745107976,378,379,379,378,10717
|
|
20230726,133300,741056230,379,379,379,379,120
|
|
20230726,133200,741010750,379,379,379,379,8
|
|
20230726,133100,741007718,379,379,379,379,2
|
|
20230726,133000,741006960,379,379,379,379,201
|
|
20230726,132900,740930781,378,379,379,378,2168
|
|
20230726,132800,740110277,377,377,377,377,0
|
|
20230726,132700,740110277,377,377,377,377,0
|
|
20230726,132600,740110277,377,377,377,377,0
|
|
20230726,132500,740110277,377,380,380,377,1200
|
|
20230726,132400,739657277,377,378,378,377,500
|
|
20230726,132300,739468678,381,381,381,381,1000
|
|
20230726,132200,739087678,379,381,381,379,19254
|
|
20230726,132100,731771370,381,381,381,381,59
|
|
20230726,132000,731748891,380,380,380,380,100
|
|
20230726,131900,731710891,380,379,380,379,12078
|
|
20230726,131800,727121511,379,377,379,377,2600
|
|
20230726,131700,726137111,379,378,379,377,10900
|
|
20230726,131600,722021987,379,379,379,379,4318
|
|
20230726,131500,720385465,377,377,377,377,0
|
|
20230726,131400,720385465,377,377,377,377,0
|
|
20230726,131300,720385465,377,376,377,376,20583
|
|
20230726,131200,712632476,375,375,375,375,0
|
|
20230726,131100,712632476,375,375,375,375,13067
|
|
20230726,131000,707732351,375,375,375,375,3
|
|
20230726,130900,707731226,376,376,376,376,5980
|
|
20230726,130800,705482746,375,375,375,375,377
|
|
20230726,130700,705341371,375,375,375,375,1000
|
|
20230726,130600,704966371,376,376,376,376,9845
|
|
20230726,130500,701264651,376,376,376,376,4329
|
|
20230726,130400,699636947,377,377,377,377,9575
|
|
20230726,130300,696027172,378,378,378,377,7108
|
|
20230726,130200,693344456,377,378,379,377,8266
|
|
20230726,130100,690211949,379,379,379,379,0
|
|
20230726,130000,690211949,379,379,379,379,0
|
|
20230726,125900,690211949,379,379,379,379,11
|
|
20230726,125800,690207780,379,376,379,376,14947
|
|
20230726,125700,684571208,378,374,378,374,21198
|
|
20230726,125600,676594032,373,373,373,373,0
|
|
20230726,125500,676594032,373,372,373,372,3123
|
|
20230726,125400,675429154,371,371,371,371,0
|
|
20230726,125300,675429154,371,371,371,371,20
|
|
20230726,125200,675421734,372,371,372,370,8492
|
|
20230726,125100,672273151,369,369,369,369,0
|
|
20230726,125000,672273151,369,373,373,369,20100
|
|
20230726,124900,664823904,373,373,373,373,201
|
|
20230726,124800,664748931,372,371,372,370,12090
|
|
20230726,124700,660271731,369,369,369,369,5038
|
|
20230726,124600,658412709,369,369,369,369,10422
|
|
20230726,124500,654566991,369,370,370,369,15312
|
|
20230726,124400,648916513,370,371,371,370,9339
|
|
20230726,124300,645461005,371,371,371,371,12489
|
|
20230726,124200,640827586,371,371,371,371,0
|
|
20230726,124100,640827586,371,371,371,371,7670
|
|
20230726,124000,637982016,375,374,375,370,9834
|
|
20230726,123900,634317156,373,373,373,373,2000
|
|
20230726,123800,633571156,372,371,373,371,10700
|
|
20230726,123700,629593879,369,369,369,369,12912
|
|
20230726,123600,624829351,369,371,371,369,1364
|
|
20230726,123500,624326004,371,371,371,371,5
|
|
20230726,123400,624324149,369,372,372,369,4820
|
|
20230726,123300,622539509,368,370,370,368,35203
|
|
20230726,123200,609531125,370,370,370,370,3280
|
|
20230726,123100,608317525,371,369,371,369,9006
|
|
20230726,123000,604978711,369,374,374,369,53449
|
|
20230726,122900,585130053,374,376,376,374,10002
|
|
20230726,122800,581389301,376,374,376,374,7
|
|
20230726,122700,581386679,374,374,374,374,559
|
|
20230726,122600,581177613,374,374,374,374,18081
|
|
20230726,122500,574415319,374,374,374,374,501
|
|
20230726,122400,574227945,374,374,374,374,40
|
|
20230726,122300,574212985,374,372,374,372,7387
|
|
20230726,122200,571450463,372,372,372,372,9
|
|
20230726,122100,571447115,374,374,374,374,4
|
|
20230726,122000,571445619,372,372,372,372,0
|
|
20230726,121900,571445619,372,372,372,372,300
|
|
20230726,121800,571334019,372,372,372,372,500
|
|
20230726,121700,571148019,372,372,372,372,3274
|
|
20230726,121600,569930091,372,372,372,372,3
|
|
20230726,121500,569928975,372,372,372,372,7000
|
|
20230726,121400,567324975,372,372,372,372,0
|
|
20230726,121300,567324975,372,372,372,372,0
|
|
20230726,121200,567324975,372,372,372,372,0
|
|
20230726,121100,567324975,372,372,372,372,16132
|
|
20230726,121000,561323871,372,373,373,372,1000
|
|
20230726,120900,560951581,373,373,373,373,2502
|
|
20230726,120800,560018335,373,375,375,373,7887
|
|
20230726,120700,557069685,375,375,375,375,5000
|
|
20230726,120600,555194685,374,376,376,374,42
|
|
20230726,120500,555178933,374,374,374,374,0
|
|
20230726,120400,555178933,374,375,375,374,2156
|
|
20230726,120300,554370589,375,375,375,375,405
|
|
20230726,120200,554218714,375,375,375,375,5818
|
|
20230726,120100,552036964,376,376,376,376,500
|
|
20230726,120000,551848964,376,375,376,375,600
|
|
20230726,115900,551623864,376,376,376,376,1
|
|
20230726,115800,551623488,376,376,376,376,8515
|
|
20230726,115700,548421848,375,375,375,375,1130
|
|
20230726,115600,547998098,375,374,375,374,16
|
|
20230726,115500,547992113,374,374,374,374,0
|
|
20230726,115400,547992113,374,375,375,374,1203
|
|
20230726,115300,547541489,375,375,375,375,842
|
|
20230726,115200,547225739,375,374,375,374,6700
|
|
20230726,115100,544715239,374,374,374,374,500
|
|
20230726,115000,544528239,374,374,374,374,0
|
|
20230726,114900,544528239,374,376,376,374,1157
|
|
20230726,114800,544094760,377,378,378,376,5715
|
|
20230726,114700,541943725,378,377,378,377,2099
|
|
20230726,114600,541152401,378,378,378,378,20
|
|
20230726,114500,541144841,378,377,378,377,212
|
|
20230726,114400,541064817,378,378,378,378,0
|
|
20230726,114300,541064817,378,378,378,378,1
|
|
20230726,114200,541064439,378,377,378,377,296
|
|
20230726,114100,540952841,377,377,377,377,0
|
|
20230726,114000,540952841,377,377,377,377,1
|
|
20230726,113900,540952464,377,377,377,377,260
|
|
20230726,113800,540854444,377,377,377,377,939
|
|
20230726,113700,540500441,377,376,377,376,2050
|
|
20230726,113600,539727641,376,376,376,376,4237
|
|
20230726,113500,538134529,376,376,376,376,590
|
|
20230726,113400,537912689,376,375,376,375,6777
|
|
20230726,113300,535365540,376,376,376,376,14
|
|
20230726,113200,535360276,376,375,376,375,4100
|
|
20230726,113100,533820176,374,374,374,374,18
|
|
20230726,113000,533813444,375,374,375,374,4414
|
|
20230726,112900,532158225,373,373,373,373,3000
|
|
20230726,112800,531039225,373,374,374,373,7000
|
|
20230726,112700,528425248,374,375,375,374,935
|
|
20230726,112600,528074723,375,375,375,375,0
|
|
20230726,112500,528074723,375,375,375,375,0
|
|
20230726,112400,528074723,375,377,377,374,18
|
|
20230726,112300,528067953,373,373,373,373,0
|
|
20230726,112200,528067953,373,375,376,373,14150
|
|
20230726,112100,522767668,375,375,375,375,0
|
|
20230726,112000,522767668,375,375,375,375,100
|
|
20230726,111900,522730168,375,375,375,374,4
|
|
20230726,111800,522728669,375,374,375,373,2698
|
|
20230726,111700,521719617,374,374,374,374,80
|
|
20230726,111600,521689697,373,373,373,373,91
|
|
20230726,111500,521655754,373,373,373,373,0
|
|
20230726,111400,521655754,373,373,373,373,149
|
|
20230726,111300,521600177,373,374,374,373,3390
|
|
20230726,111200,520335017,374,374,374,374,614
|
|
20230726,111100,520105381,374,374,374,374,5
|
|
20230726,111000,520103511,374,374,374,374,2
|
|
20230726,110900,520102763,374,374,374,374,12
|
|
20230726,110800,520098275,373,373,373,373,4113
|
|
20230726,110700,518564126,372,375,375,372,28251
|
|
20230726,110600,508019249,376,376,376,376,104
|
|
20230726,110500,507980145,374,374,374,374,0
|
|
20230726,110400,507980145,374,374,374,374,0
|
|
20230726,110300,507980145,374,374,374,374,0
|
|
20230726,110200,507980145,374,374,376,374,9959
|
|
20230726,110100,504253353,373,373,373,373,326
|
|
20230726,110000,504131755,373,374,374,373,1654
|
|
20230726,105900,503514763,374,374,374,374,0
|
|
20230726,105800,503514763,374,374,374,374,896
|
|
20230726,105700,503179659,374,374,374,374,0
|
|
20230726,105600,503179659,374,374,374,374,197
|
|
20230726,105500,503105981,374,373,374,373,4546
|
|
20230726,105400,501409777,373,374,374,373,803
|
|
20230726,105300,501110255,374,374,374,374,656
|
|
20230726,105200,500864911,374,372,374,372,26223
|
|
20230726,105100,491098230,370,370,370,370,10000
|
|
20230726,105000,487398230,370,366,371,366,6952
|
|
20230726,104900,484835273,366,364,368,364,16288
|
|
20230726,104800,478874711,365,365,366,363,4333
|
|
20230726,104700,477295237,365,368,368,365,22986
|
|
20230726,104600,468861467,369,365,369,365,48876
|
|
20230726,104500,450888624,367,368,368,367,4126
|
|
20230726,104400,449372257,368,367,368,367,6813
|
|
20230726,104300,446865163,368,368,368,365,32573
|
|
20230726,104200,434927631,368,368,368,368,30549
|
|
20230726,104100,423685599,368,371,371,368,17783
|
|
20230726,104000,417135082,371,370,371,370,5999
|
|
20230726,103900,414910469,370,370,370,370,1128
|
|
20230726,103800,414493109,371,370,372,368,66021
|
|
20230726,103700,390121391,371,372,372,368,33936
|
|
20230726,103600,377600140,372,372,372,372,1
|
|
20230726,103500,377599768,371,371,371,371,11
|
|
20230726,103400,377595687,370,370,370,370,49801
|
|
20230726,103300,359169317,370,373,373,370,9642
|
|
20230726,103200,355593507,372,372,373,372,5402
|
|
20230726,103100,353580081,373,373,373,373,1200
|
|
20230726,103000,353132481,373,372,373,372,801
|
|
20230726,102900,352834410,372,372,372,372,0
|
|
20230726,102800,352834410,372,372,372,372,0
|
|
20230726,102700,352834410,372,371,372,371,9948
|
|
20230726,102600,349139792,372,370,372,370,5020
|
|
20230726,102500,347277208,370,371,371,370,15988
|
|
20230726,102400,341359995,372,372,372,372,262
|
|
20230726,102300,341262531,372,372,372,372,0
|
|
20230726,102200,341262531,372,373,373,372,3575
|
|
20230726,102100,339932131,373,374,374,373,3202
|
|
20230726,102000,338737650,373,374,374,373,1076
|
|
20230726,101900,338335287,374,374,374,374,40
|
|
20230726,101800,338320327,374,374,374,374,1101
|
|
20230726,101700,337908553,374,373,374,373,9281
|
|
20230726,101600,334438559,374,374,374,374,1340
|
|
20230726,101500,333937399,374,374,374,374,200
|
|
20230726,101400,333862599,374,374,375,374,10330
|
|
20230726,101300,329991448,374,374,374,374,4413
|
|
20230726,101200,328340986,374,371,374,371,3699
|
|
20230726,101100,326960389,370,371,372,370,45389
|
|
20230726,101000,310126865,371,372,373,371,53368
|
|
20230726,100900,290314106,373,374,374,373,6700
|
|
20230726,100800,287810330,375,374,375,374,3004
|
|
20230726,100700,286684830,374,374,375,374,6411
|
|
20230726,100600,284280956,374,374,374,374,1109
|
|
20230726,100500,283866190,374,374,374,374,2181
|
|
20230726,100400,283050496,374,374,375,374,1553
|
|
20230726,100300,282469174,374,373,375,373,13671
|
|
20230726,100200,277353144,374,375,375,374,10796
|
|
20230726,100100,273315426,374,375,375,374,3912
|
|
20230726,100000,271848767,376,377,377,376,4
|
|
20230726,095900,271847262,375,377,377,375,3657
|
|
20230726,095800,270473572,377,379,379,377,14211
|
|
20230726,095700,265104867,379,380,380,379,1241
|
|
20230726,095600,264634428,380,380,380,380,307
|
|
20230726,095500,264517768,381,381,381,381,200
|
|
20230726,095400,264441568,381,378,381,378,272
|
|
20230726,095300,264338740,378,380,380,378,1095
|
|
20230726,095200,263922645,381,382,382,381,1532
|
|
20230726,095100,263338826,382,382,382,382,1000
|
|
20230726,095000,262956826,382,380,382,380,1261
|
|
20230726,094900,262475644,380,381,381,380,3983
|
|
20230726,094800,260962103,382,382,382,382,0
|
|
20230726,094700,260962103,382,380,382,380,5806
|
|
20230726,094600,258754423,382,382,382,382,5
|
|
20230726,094500,258752513,380,383,383,380,22481
|
|
20230726,094400,250186110,383,382,383,382,421
|
|
20230726,094300,250025019,382,383,383,382,3516
|
|
20230726,094200,248679616,383,383,383,383,5533
|
|
20230726,094100,246560477,383,382,383,382,402
|
|
20230726,094000,246406912,382,384,384,382,3986
|
|
20230726,093900,244880103,383,383,383,383,2600
|
|
20230726,093800,243884303,384,383,384,383,1767
|
|
20230726,093700,243207525,382,378,382,378,26461
|
|
20230726,093600,233159715,378,378,378,376,8159
|
|
20230726,093500,230080107,378,378,378,378,7
|
|
20230726,093400,230077461,378,376,378,375,3581
|
|
20230726,093300,228733772,379,377,379,377,6468
|
|
20230726,093200,226291128,377,377,378,376,3303
|
|
20230726,093100,225044900,378,376,379,375,2893
|
|
20230726,093000,223956891,378,376,378,375,2040
|
|
20230726,092900,223188877,377,378,378,377,3401
|
|
20230726,092800,221904260,378,377,378,376,27625
|
|
20230726,092700,211492060,374,375,375,374,28527
|
|
20230726,092600,200799686,375,375,375,373,8134
|
|
20230726,092500,197753201,376,377,380,376,6279
|
|
20230726,092400,195392177,380,378,380,376,39248
|
|
20230726,092300,180634247,380,379,380,376,8480
|
|
20230726,092200,177435729,379,378,379,378,8157
|
|
20230726,092100,174351599,378,377,378,377,5364
|
|
20230726,092000,172328486,377,377,377,377,8642
|
|
20230726,091900,169070452,377,377,377,377,13352
|
|
20230726,091800,164036748,377,379,381,377,7594
|
|
20230726,091700,161168144,378,377,378,375,6460
|
|
20230726,091600,158743267,376,377,379,376,25607
|
|
20230726,091500,149074695,377,376,378,375,55842
|
|
20230726,091400,128116691,378,375,378,375,1264
|
|
20230726,091300,127640099,378,380,380,375,16165
|
|
20230726,091200,121565802,379,379,380,377,7361
|
|
20230726,091100,118774381,376,366,383,366,47199
|
|
20230726,091000,101220911,365,361,365,361,91595
|
|
20230726,090900,68116744,352,352,352,352,0
|
|
20230726,090800,68116744,352,373,374,352,59325
|
|
20230726,090700,46366911,372,374,376,372,16128
|
|
20230726,090600,40333016,375,376,377,375,26762
|
|
20230726,090500,30294448,377,380,380,377,2681
|
|
20230726,090400,29280931,380,383,383,380,8133
|
|
20230726,090300,26189627,381,381,383,380,5507
|
|
20230726,090200,24094170,380,385,385,380,37170
|
|
20230726,090100,9855863,386,389,389,386,1343
|
|
20230726,090000,9335970,389,391,396,385,23937
|