617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191400,896928619,580,580,580,580,34681
|
|
20230726,191300,896928619,580,580,580,580,0
|
|
20230726,191200,896928619,580,580,580,580,0
|
|
20230726,191100,896928619,580,580,580,580,0
|
|
20230726,191000,896928619,580,580,580,580,0
|
|
20230726,190900,896928619,580,580,580,580,0
|
|
20230726,190800,896928619,580,580,580,580,0
|
|
20230726,190700,896928619,580,580,580,580,0
|
|
20230726,190600,896928619,580,580,580,580,0
|
|
20230726,190500,896928619,580,580,580,580,0
|
|
20230726,190400,896928619,580,580,580,580,0
|
|
20230726,190300,896928619,580,580,580,580,0
|
|
20230726,190200,896928619,580,580,580,580,0
|
|
20230726,190100,896928619,580,580,580,580,0
|
|
20230726,190000,896928619,580,580,580,580,0
|
|
20230726,185900,896928619,580,580,580,580,0
|
|
20230726,185800,896928619,580,580,580,580,0
|
|
20230726,185700,896928619,580,580,580,580,0
|
|
20230726,185600,896928619,580,580,580,580,0
|
|
20230726,185500,896928619,580,580,580,580,0
|
|
20230726,185400,896928619,580,580,580,580,0
|
|
20230726,185300,896928619,580,580,580,580,0
|
|
20230726,185200,896928619,580,580,580,580,0
|
|
20230726,185100,896928619,580,580,580,580,0
|
|
20230726,185000,896928619,580,580,580,580,0
|
|
20230726,184900,896928619,580,580,580,580,0
|
|
20230726,184800,896928619,580,580,580,580,0
|
|
20230726,184700,896928619,580,580,580,580,0
|
|
20230726,184600,896928619,580,580,580,580,0
|
|
20230726,184500,896928619,580,580,580,580,0
|
|
20230726,184400,896928619,580,580,580,580,34681
|
|
20230726,184300,896928619,580,580,580,580,0
|
|
20230726,184200,896928619,580,580,580,580,0
|
|
20230726,184100,896928619,580,580,580,580,0
|
|
20230726,184000,896928619,580,580,580,580,0
|
|
20230726,183900,896928619,580,580,580,580,0
|
|
20230726,183800,896928619,580,580,580,580,0
|
|
20230726,183700,896928619,580,580,580,580,0
|
|
20230726,183600,896928619,580,580,580,580,0
|
|
20230726,183500,896928619,580,580,580,580,0
|
|
20230726,183400,896928619,580,580,580,580,0
|
|
20230726,183300,896928619,580,580,580,580,0
|
|
20230726,183200,896928619,580,580,580,580,0
|
|
20230726,183100,896928619,580,580,580,580,0
|
|
20230726,183000,896928619,580,580,580,580,0
|
|
20230726,182900,896928619,580,580,580,580,0
|
|
20230726,182800,896928619,580,580,580,580,0
|
|
20230726,182700,896928619,580,580,580,580,0
|
|
20230726,182600,896928619,580,580,580,580,0
|
|
20230726,182500,896928619,580,580,580,580,0
|
|
20230726,182400,896928619,580,580,580,580,0
|
|
20230726,182300,896928619,580,580,580,580,0
|
|
20230726,182200,896928619,580,580,580,580,0
|
|
20230726,182100,896928619,580,580,580,580,0
|
|
20230726,182000,896928619,580,580,580,580,0
|
|
20230726,181900,896928619,580,580,580,580,0
|
|
20230726,181800,896928619,580,580,580,580,0
|
|
20230726,181700,896928619,580,580,580,580,0
|
|
20230726,181600,896928619,580,580,580,580,0
|
|
20230726,181500,896928619,580,580,580,580,0
|
|
20230726,181400,896928619,580,580,580,580,34681
|
|
20230726,181300,896928619,580,580,580,580,0
|
|
20230726,181200,896928619,580,580,580,580,0
|
|
20230726,181100,896928619,580,580,580,580,0
|
|
20230726,181000,896928619,580,580,580,580,0
|
|
20230726,180900,896928619,580,580,580,580,0
|
|
20230726,180800,896928619,580,580,580,580,0
|
|
20230726,180700,896928619,580,580,580,580,0
|
|
20230726,180600,896928619,580,580,580,580,0
|
|
20230726,180500,896928619,580,580,580,580,0
|
|
20230726,180400,896928619,580,580,580,580,0
|
|
20230726,180300,896928619,580,580,580,580,0
|
|
20230726,180200,896928619,580,580,580,580,0
|
|
20230726,180100,896928619,580,580,580,580,0
|
|
20230726,180000,896928619,580,580,580,580,0
|
|
20230726,175900,896928619,580,580,580,580,0
|
|
20230726,175800,896928619,580,580,580,580,0
|
|
20230726,175700,896928619,580,580,580,580,0
|
|
20230726,175600,896928619,580,580,580,580,0
|
|
20230726,175500,896928619,580,580,580,580,0
|
|
20230726,175400,896928619,580,580,580,580,0
|
|
20230726,175300,896928619,580,580,580,580,0
|
|
20230726,175200,896928619,580,580,580,580,0
|
|
20230726,175100,896928619,580,580,580,580,0
|
|
20230726,175000,896928619,580,580,580,580,0
|
|
20230726,174900,896928619,580,580,580,580,0
|
|
20230726,174800,896928619,580,580,580,580,0
|
|
20230726,174700,896928619,580,580,580,580,0
|
|
20230726,174600,896928619,580,580,580,580,0
|
|
20230726,174500,896928619,580,580,580,580,0
|
|
20230726,174400,896928619,580,580,580,580,34681
|
|
20230726,174300,896928619,580,580,580,580,0
|
|
20230726,174200,896928619,580,580,580,580,0
|
|
20230726,174100,896928619,580,580,580,580,0
|
|
20230726,174000,896928619,580,580,580,580,0
|
|
20230726,173900,896928619,580,580,580,580,0
|
|
20230726,173800,896928619,580,580,580,580,0
|
|
20230726,173700,896928619,580,580,580,580,0
|
|
20230726,173600,896928619,580,580,580,580,0
|
|
20230726,173500,896928619,580,580,580,580,0
|
|
20230726,173400,896928619,580,580,580,580,0
|
|
20230726,173300,896928619,580,580,580,580,0
|
|
20230726,173200,896928619,580,580,580,580,0
|
|
20230726,173100,896928619,580,580,580,580,0
|
|
20230726,173000,896928619,580,580,580,580,0
|
|
20230726,172900,896928619,580,580,580,580,0
|
|
20230726,172800,896928619,580,580,580,580,0
|
|
20230726,172700,896928619,580,580,580,580,0
|
|
20230726,172600,896928619,580,580,580,580,0
|
|
20230726,172500,896928619,580,580,580,580,0
|
|
20230726,172400,896928619,580,580,580,580,0
|
|
20230726,172300,896928619,580,580,580,580,0
|
|
20230726,172200,896928619,580,580,580,580,0
|
|
20230726,172100,896928619,580,580,580,580,0
|
|
20230726,172000,896928619,580,580,580,580,0
|
|
20230726,171900,896928619,580,580,580,580,0
|
|
20230726,171800,896928619,580,580,580,580,0
|
|
20230726,171700,896928619,580,580,580,580,0
|
|
20230726,171600,896928619,580,580,580,580,0
|
|
20230726,171500,896928619,580,580,580,580,0
|
|
20230726,171400,896928619,580,580,580,580,34681
|
|
20230726,171300,896928619,580,580,580,580,0
|
|
20230726,171200,896928619,580,580,580,580,0
|
|
20230726,171100,896928619,580,580,580,580,0
|
|
20230726,171000,896928619,580,580,580,580,0
|
|
20230726,170900,896928619,580,580,580,580,0
|
|
20230726,170800,896928619,580,580,580,580,0
|
|
20230726,170700,896928619,580,580,580,580,0
|
|
20230726,170600,896928619,580,580,580,580,0
|
|
20230726,170500,896928619,580,580,580,580,0
|
|
20230726,170400,896928619,580,580,580,580,0
|
|
20230726,170300,896928619,580,580,580,580,0
|
|
20230726,170200,896928619,580,580,580,580,0
|
|
20230726,170100,896928619,580,580,580,580,0
|
|
20230726,170000,896928619,580,580,580,580,0
|
|
20230726,165900,896928619,580,580,580,580,0
|
|
20230726,165800,896928619,580,580,580,580,0
|
|
20230726,165700,896928619,580,580,580,580,0
|
|
20230726,165600,896928619,580,580,580,580,0
|
|
20230726,165500,896928619,580,580,580,580,0
|
|
20230726,165400,896928619,580,580,580,580,0
|
|
20230726,165300,896928619,580,580,580,580,0
|
|
20230726,165200,896928619,580,580,580,580,0
|
|
20230726,165100,896928619,580,580,580,580,0
|
|
20230726,165000,896928619,580,580,580,580,0
|
|
20230726,164900,896928619,580,580,580,580,0
|
|
20230726,164800,896928619,580,580,580,580,0
|
|
20230726,164700,896928619,580,580,580,580,0
|
|
20230726,164600,896928619,580,580,580,580,0
|
|
20230726,164500,896928619,580,580,580,580,0
|
|
20230726,164400,896928619,580,580,580,580,34681
|
|
20230726,164300,896928619,580,580,580,580,0
|
|
20230726,164200,896928619,580,580,580,580,0
|
|
20230726,164100,896928619,580,580,580,580,0
|
|
20230726,164000,896928619,580,580,580,580,0
|
|
20230726,163900,896928619,580,580,580,580,0
|
|
20230726,163800,896928619,580,580,580,580,0
|
|
20230726,163700,896928619,580,580,580,580,0
|
|
20230726,163600,896928619,580,580,580,580,0
|
|
20230726,163500,896928619,580,580,580,580,0
|
|
20230726,163400,896928619,580,580,580,580,0
|
|
20230726,163300,896928619,580,580,580,580,0
|
|
20230726,163200,896928619,580,580,580,580,0
|
|
20230726,163100,896928619,580,580,580,580,0
|
|
20230726,163000,896928619,580,580,580,580,0
|
|
20230726,162900,896928619,580,580,580,580,0
|
|
20230726,162800,896928619,580,580,580,580,0
|
|
20230726,162700,896928619,580,580,580,580,0
|
|
20230726,162600,896928619,580,580,580,580,0
|
|
20230726,162500,896928619,580,580,580,580,0
|
|
20230726,162400,896928619,580,580,580,580,0
|
|
20230726,162300,896928619,580,580,580,580,0
|
|
20230726,162200,896928619,580,580,580,580,0
|
|
20230726,162100,896928619,580,580,580,580,0
|
|
20230726,162000,896928619,580,580,580,580,0
|
|
20230726,161900,896928619,580,580,580,580,0
|
|
20230726,161800,896928619,580,580,580,580,0
|
|
20230726,161700,896928619,580,580,580,580,0
|
|
20230726,161600,896928619,580,580,580,580,0
|
|
20230726,161500,896928619,580,580,580,580,0
|
|
20230726,161400,896928619,580,580,580,580,34681
|
|
20230726,161300,896928619,580,580,580,580,0
|
|
20230726,161200,896928619,580,580,580,580,0
|
|
20230726,161100,896928619,580,580,580,580,0
|
|
20230726,161000,896928619,580,580,580,580,0
|
|
20230726,160900,896928619,580,580,580,580,0
|
|
20230726,160800,896928619,580,580,580,580,0
|
|
20230726,160700,896928619,580,580,580,580,0
|
|
20230726,160600,896928619,580,580,580,580,0
|
|
20230726,160500,896928619,580,580,580,580,0
|
|
20230726,160400,896928619,580,580,580,580,0
|
|
20230726,160300,896928619,580,580,580,580,0
|
|
20230726,160200,896928619,580,580,580,580,0
|
|
20230726,160100,896928619,580,580,580,580,0
|
|
20230726,160000,896928619,580,580,580,580,0
|
|
20230726,155900,896928619,580,580,580,580,0
|
|
20230726,155800,896928619,580,580,580,580,0
|
|
20230726,155700,896928619,580,580,580,580,0
|
|
20230726,155600,896928619,580,580,580,580,0
|
|
20230726,155500,896928619,580,580,580,580,0
|
|
20230726,155400,896928619,580,580,580,580,0
|
|
20230726,155300,896928619,580,580,580,580,0
|
|
20230726,155200,896928619,580,580,580,580,0
|
|
20230726,155100,896928619,580,580,580,580,0
|
|
20230726,155000,896928619,580,580,580,580,0
|
|
20230726,154900,896928619,580,580,580,580,0
|
|
20230726,154800,896928619,580,580,580,580,0
|
|
20230726,154700,896928619,580,580,580,580,0
|
|
20230726,154600,896928619,580,580,580,580,0
|
|
20230726,154500,896928619,580,580,580,580,0
|
|
20230726,154400,896928619,580,580,580,580,34681
|
|
20230726,154300,896928619,580,580,580,580,0
|
|
20230726,154200,896928619,580,580,580,580,0
|
|
20230726,154100,896928619,580,580,580,580,0
|
|
20230726,154000,896928619,580,580,580,580,0
|
|
20230726,153900,896928619,580,580,580,580,0
|
|
20230726,153800,896928619,580,580,580,580,0
|
|
20230726,153700,896928619,580,580,580,580,0
|
|
20230726,153600,896928619,580,580,580,580,0
|
|
20230726,153500,896928619,580,580,580,580,0
|
|
20230726,153400,896928619,580,580,580,580,0
|
|
20230726,153300,896928619,580,580,580,580,0
|
|
20230726,153200,896928619,580,580,580,580,0
|
|
20230726,153100,896928619,580,580,580,580,0
|
|
20230726,153000,896928619,580,580,580,580,34681
|
|
20230726,152900,876813639,584,584,584,584,0
|
|
20230726,152800,876813639,584,584,584,584,0
|
|
20230726,152700,876813639,584,584,584,584,0
|
|
20230726,152600,876813639,584,584,584,584,0
|
|
20230726,152500,876813639,584,584,584,584,0
|
|
20230726,152400,876813639,584,584,584,584,0
|
|
20230726,152300,876813639,584,584,584,584,0
|
|
20230726,152200,876813639,584,584,584,584,0
|
|
20230726,152100,876813639,584,584,584,584,0
|
|
20230726,152000,876813639,584,584,584,584,0
|
|
20230726,151900,876813639,584,584,584,584,2651
|
|
20230726,151800,875265455,588,588,588,582,25415
|
|
20230726,151700,860434838,584,588,588,584,48592
|
|
20230726,151600,831967315,586,582,586,581,55774
|
|
20230726,151500,799386764,584,584,584,584,2194
|
|
20230726,151400,798105468,582,584,584,582,3468
|
|
20230726,151300,796085672,585,584,585,584,10163
|
|
20230726,151200,790150378,584,584,585,583,11597
|
|
20230726,151100,783377460,584,584,584,584,9842
|
|
20230726,151000,777629732,584,587,587,582,13911
|
|
20230726,150900,769518423,588,588,588,588,70
|
|
20230726,150800,769477263,588,588,588,588,200
|
|
20230726,150700,769359663,588,588,588,588,0
|
|
20230726,150600,769359663,588,591,591,588,2494
|
|
20230726,150500,767890703,589,591,591,589,5
|
|
20230726,150400,767887750,591,590,591,590,1869
|
|
20230726,150300,766784840,590,589,590,586,197
|
|
20230726,150200,766669252,589,588,590,586,266
|
|
20230726,150100,766512857,590,590,590,590,1
|
|
20230726,150000,766512267,589,588,589,588,2314
|
|
20230726,145900,765150352,588,588,588,588,0
|
|
20230726,145800,765150352,588,589,589,588,2563
|
|
20230726,145700,763642714,589,586,589,586,5052
|
|
20230726,145600,760679464,586,585,586,584,5016
|
|
20230726,145500,757749701,586,586,586,586,1
|
|
20230726,145400,757749115,586,588,588,584,11904
|
|
20230726,145300,750781836,588,588,588,587,3323
|
|
20230726,145200,748829596,589,589,589,587,5176
|
|
20230726,145100,745783939,585,588,594,584,7494
|
|
20230726,145000,741394413,597,588,597,586,1316
|
|
20230726,144900,740619067,591,591,591,591,1
|
|
20230726,144800,740618476,584,588,588,584,2000
|
|
20230726,144700,739448869,591,591,591,591,275
|
|
20230726,144600,739286344,583,583,583,583,0
|
|
20230726,144500,739286344,583,595,595,583,7502
|
|
20230726,144400,734903025,583,594,595,583,13001
|
|
20230726,144300,727267308,598,598,598,598,1
|
|
20230726,144200,727266710,598,593,598,593,683
|
|
20230726,144100,726861176,593,595,598,593,353
|
|
20230726,144000,726651370,595,595,595,595,100
|
|
20230726,143900,726591870,599,599,599,599,0
|
|
20230726,143800,726591870,599,599,599,599,0
|
|
20230726,143700,726591870,599,598,599,598,3440
|
|
20230726,143600,724533412,598,596,598,596,642
|
|
20230726,143500,724150580,596,595,596,595,1532
|
|
20230726,143400,723237977,596,595,596,595,338
|
|
20230726,143300,723036744,594,594,596,594,1234
|
|
20230726,143200,722302274,594,594,594,594,57
|
|
20230726,143100,722268416,594,595,595,594,4587
|
|
20230726,143000,719539351,596,596,596,596,1718
|
|
20230726,142900,718515423,599,599,599,599,165
|
|
20230726,142800,718416588,598,594,598,594,19093
|
|
20230726,142700,707042083,594,595,595,593,7950
|
|
20230726,142600,702315417,595,593,595,593,3789
|
|
20230726,142500,700067075,592,590,592,590,1920
|
|
20230726,142400,698931326,591,589,591,589,3107
|
|
20230726,142300,697098274,589,588,589,588,1865
|
|
20230726,142200,696000793,585,585,585,585,0
|
|
20230726,142100,696000793,585,587,587,585,1101
|
|
20230726,142000,695354705,588,588,588,588,212
|
|
20230726,141900,695230049,589,588,589,588,702
|
|
20230726,141800,694817271,588,588,588,588,1
|
|
20230726,141700,694816683,585,587,587,585,2
|
|
20230726,141600,694815511,585,583,585,583,4847
|
|
20230726,141500,691982393,583,583,583,580,450
|
|
20230726,141400,691721357,583,583,583,583,1
|
|
20230726,141300,691720774,582,579,582,579,2707
|
|
20230726,141200,690151363,579,579,579,579,1000
|
|
20230726,141100,689572363,579,579,579,579,0
|
|
20230726,141000,689572363,579,579,579,579,0
|
|
20230726,140900,689572363,579,579,579,579,2
|
|
20230726,140800,689571205,579,580,580,579,2
|
|
20230726,140700,689570046,579,579,579,579,237
|
|
20230726,140600,689432823,580,580,580,580,320
|
|
20230726,140500,689247223,580,582,582,580,670
|
|
20230726,140400,688858583,582,582,582,582,1
|
|
20230726,140300,688858001,573,575,578,573,30250
|
|
20230726,140200,671379037,578,576,578,576,2
|
|
20230726,140100,671377883,575,575,575,575,13
|
|
20230726,140000,671370408,575,570,575,569,9398
|
|
20230726,135900,666011584,570,571,571,570,10700
|
|
20230726,135800,659910100,570,576,576,570,20000
|
|
20230726,135700,648460029,581,578,581,578,1494
|
|
20230726,135600,647596194,578,578,578,576,452
|
|
20230726,135500,647335138,577,578,578,576,1534
|
|
20230726,135400,646451259,578,578,578,578,177
|
|
20230726,135300,646348953,578,581,581,578,3607
|
|
20230726,135200,644257185,579,581,581,579,1292
|
|
20230726,135100,643508553,585,585,585,585,0
|
|
20230726,135000,643508553,585,585,585,585,0
|
|
20230726,134900,643508553,585,585,585,585,43
|
|
20230726,134800,643483398,585,582,585,578,9990
|
|
20230726,134700,637698551,578,587,588,578,21201
|
|
20230726,134600,625413350,587,587,587,587,220
|
|
20230726,134500,625284210,587,587,588,587,1840
|
|
20230726,134400,624203619,587,583,587,583,1758
|
|
20230726,134300,623176701,583,583,583,583,1338
|
|
20230726,134200,622396647,583,583,583,583,455
|
|
20230726,134100,622131382,578,581,581,578,22260
|
|
20230726,134000,609242309,580,583,583,580,14850
|
|
20230726,133900,600623045,583,584,584,583,3500
|
|
20230726,133800,598582242,584,584,584,584,161
|
|
20230726,133700,598488218,584,587,587,584,3533
|
|
20230726,133600,596419714,587,586,587,586,513
|
|
20230726,133500,596119094,586,586,586,586,73
|
|
20230726,133400,596076316,586,586,586,586,9
|
|
20230726,133300,596071042,587,587,587,587,1
|
|
20230726,133200,596070455,585,585,585,585,0
|
|
20230726,133100,596070455,585,588,588,584,3700
|
|
20230726,133000,593901843,590,590,590,590,110
|
|
20230726,132900,593836943,588,587,588,587,204
|
|
20230726,132800,593716995,587,587,587,587,54
|
|
20230726,132700,593685297,588,588,588,588,61
|
|
20230726,132600,593649429,592,592,592,592,0
|
|
20230726,132500,593649429,592,592,592,592,40
|
|
20230726,132400,593625749,590,587,590,587,11303
|
|
20230726,132300,586962742,587,585,587,585,910
|
|
20230726,132200,586429926,585,585,585,585,0
|
|
20230726,132100,586429926,585,585,585,585,735
|
|
20230726,132000,585999951,585,585,586,585,1978
|
|
20230726,131900,584842811,585,581,585,580,1712
|
|
20230726,131800,583845294,580,585,585,580,13449
|
|
20230726,131700,576035114,585,586,587,585,5505
|
|
20230726,131600,572814677,586,586,586,586,23
|
|
20230726,131500,572801199,585,585,585,585,0
|
|
20230726,131400,572801199,585,583,585,583,599
|
|
20230726,131300,572451584,585,585,585,585,4800
|
|
20230726,131200,569643584,583,583,583,583,0
|
|
20230726,131100,569643584,583,583,585,583,2898
|
|
20230726,131000,567954048,584,585,585,584,877
|
|
20230726,130900,567441878,584,583,584,583,1313
|
|
20230726,130800,566675174,587,587,587,587,531
|
|
20230726,130700,566363477,587,587,587,587,808
|
|
20230726,130600,565889181,587,584,587,584,60
|
|
20230726,130500,565853964,587,587,587,587,0
|
|
20230726,130400,565853964,587,587,587,587,2031
|
|
20230726,130300,564661767,585,585,586,585,1759
|
|
20230726,130200,563632751,585,585,585,585,824
|
|
20230726,130100,563150711,585,585,585,585,2000
|
|
20230726,130000,561980711,585,584,585,584,2002
|
|
20230726,125900,560809543,585,584,585,580,11091
|
|
20230726,125800,554353999,584,584,584,583,736
|
|
20230726,125700,553924301,583,584,584,583,268
|
|
20230726,125600,553767813,582,582,582,582,2000
|
|
20230726,125500,552603813,583,583,583,582,1191
|
|
20230726,125400,551910313,583,583,583,583,115
|
|
20230726,125300,551843268,583,583,583,583,362
|
|
20230726,125200,551632222,582,582,582,582,187
|
|
20230726,125100,551523388,582,581,582,580,4001
|
|
20230726,125000,549202794,580,582,582,580,2423
|
|
20230726,124900,547795463,582,582,582,582,0
|
|
20230726,124800,547795463,582,582,582,582,7
|
|
20230726,124700,547791389,581,581,581,579,11835
|
|
20230726,124600,540929819,580,581,581,580,2865
|
|
20230726,124500,539267987,580,586,586,580,19064
|
|
20230726,124400,528189419,586,587,587,585,7064
|
|
20230726,124300,524050274,586,586,586,586,0
|
|
20230726,124200,524050274,586,587,588,586,4045
|
|
20230726,124100,521677644,590,590,590,590,0
|
|
20230726,124000,521677644,590,588,590,587,1001
|
|
20230726,123900,521090016,590,590,590,590,0
|
|
20230726,123800,521090016,590,588,590,588,964
|
|
20230726,123700,520523182,588,588,588,588,12
|
|
20230726,123600,520516126,590,590,590,590,358
|
|
20230726,123500,520304906,592,592,594,592,291
|
|
20230726,123400,520132486,592,591,592,591,1304
|
|
20230726,123300,519361818,588,588,588,588,10
|
|
20230726,123200,519355938,587,588,592,587,9214
|
|
20230726,123100,513941619,588,588,588,588,2659
|
|
20230726,123000,512378127,588,591,591,587,10630
|
|
20230726,122900,506120305,595,594,595,594,388
|
|
20230726,122800,505889832,590,594,594,590,6001
|
|
20230726,122700,502343478,595,594,595,594,62
|
|
20230726,122600,502306649,594,596,596,594,688
|
|
20230726,122500,501897289,597,597,597,597,1000
|
|
20230726,122400,501300289,597,597,597,597,90
|
|
20230726,122300,501246559,597,597,597,597,1
|
|
20230726,122200,501245962,598,598,598,595,4538
|
|
20230726,122100,498541062,598,598,598,598,11
|
|
20230726,122000,498534484,596,598,598,596,1956
|
|
20230726,121900,497368434,598,598,598,598,100
|
|
20230726,121800,497308634,597,597,597,597,828
|
|
20230726,121700,496814318,597,598,598,597,5128
|
|
20230726,121600,493747899,599,599,599,599,500
|
|
20230726,121500,493448399,598,597,598,597,8
|
|
20230726,121400,493443620,599,599,599,599,0
|
|
20230726,121300,493443620,599,599,599,599,101
|
|
20230726,121200,493383121,599,598,599,598,37
|
|
20230726,121100,493360959,599,599,599,599,0
|
|
20230726,121000,493360959,599,599,599,599,0
|
|
20230726,120900,493360959,599,599,599,599,0
|
|
20230726,120800,493360959,599,599,599,599,30
|
|
20230726,120700,493342989,599,599,599,599,0
|
|
20230726,120600,493342989,599,599,599,599,0
|
|
20230726,120500,493342989,599,599,599,599,430
|
|
20230726,120400,493085419,599,599,599,599,95
|
|
20230726,120300,493028514,599,598,599,598,8442
|
|
20230726,120200,487971865,599,599,599,599,0
|
|
20230726,120100,487971865,599,599,599,599,1
|
|
20230726,120000,487971266,599,599,599,599,0
|
|
20230726,115900,487971266,599,599,599,599,1
|
|
20230726,115800,487970667,595,598,598,595,930
|
|
20230726,115700,487416661,599,600,600,599,2
|
|
20230726,115600,487415462,600,600,600,600,11
|
|
20230726,115500,487408862,601,601,602,600,969
|
|
20230726,115400,486827386,601,601,601,600,39
|
|
20230726,115300,486803956,600,599,600,599,228
|
|
20230726,115200,486667160,600,599,600,599,15
|
|
20230726,115100,486658174,600,600,600,600,100
|
|
20230726,115000,486598174,600,597,600,596,183
|
|
20230726,114900,486488783,597,597,598,597,104
|
|
20230726,114800,486426692,597,597,597,597,0
|
|
20230726,114700,486426692,597,598,598,597,2095
|
|
20230726,114600,485173883,598,599,599,598,213
|
|
20230726,114500,485046507,600,600,600,600,0
|
|
20230726,114400,485046507,600,600,600,600,2
|
|
20230726,114300,485045307,598,598,598,598,250
|
|
20230726,114200,484895807,598,599,599,598,1242
|
|
20230726,114100,484152891,599,601,601,599,419
|
|
20230726,114000,483901491,602,602,602,602,0
|
|
20230726,113900,483901491,602,602,602,602,0
|
|
20230726,113800,483901491,602,598,602,590,6013
|
|
20230726,113700,480345984,604,599,605,592,5351
|
|
20230726,113600,477164026,599,607,607,599,5055
|
|
20230726,113500,474133740,604,608,608,604,102
|
|
20230726,113400,474072124,608,604,608,604,12
|
|
20230726,113300,474064842,603,607,607,600,5133
|
|
20230726,113200,470983701,608,607,608,607,18
|
|
20230726,113100,470972765,607,607,608,605,2572
|
|
20230726,113000,469411995,607,606,607,606,30
|
|
20230726,112900,469393795,606,603,606,603,571
|
|
20230726,112800,469049456,603,601,603,601,2000
|
|
20230726,112700,467844056,603,603,603,603,0
|
|
20230726,112600,467844056,603,599,603,599,289
|
|
20230726,112500,467670939,603,603,603,603,0
|
|
20230726,112400,467670939,603,599,604,599,2096
|
|
20230726,112300,466415091,592,603,604,592,5737
|
|
20230726,112200,462980461,603,603,603,597,2324
|
|
20230726,112100,461587999,601,604,605,596,3252
|
|
20230726,112000,459640996,603,603,603,603,51
|
|
20230726,111900,459610243,597,605,605,597,11
|
|
20230726,111800,459603645,607,607,607,607,0
|
|
20230726,111700,459603645,607,605,607,605,1201
|
|
20230726,111600,458877038,597,603,603,597,3000
|
|
20230726,111500,457079593,607,606,607,605,1329
|
|
20230726,111400,456274295,610,606,610,606,8
|
|
20230726,111300,456269437,607,605,607,605,3132
|
|
20230726,111200,454368582,605,602,605,602,3576
|
|
20230726,111100,452205252,605,605,605,605,0
|
|
20230726,111000,452205252,605,605,605,605,11
|
|
20230726,110900,452198597,605,605,605,605,1
|
|
20230726,110800,452197992,605,605,605,605,204
|
|
20230726,110700,452074572,601,601,601,601,2000
|
|
20230726,110600,450872572,601,601,601,601,0
|
|
20230726,110500,450872572,601,601,601,601,0
|
|
20230726,110400,450872572,601,601,601,601,0
|
|
20230726,110300,450872572,601,601,601,601,3000
|
|
20230726,110200,449069572,605,602,605,601,20619
|
|
20230726,110100,436605876,601,598,601,598,1273
|
|
20230726,110000,435841849,598,598,598,598,571
|
|
20230726,105900,435500391,598,599,599,598,336
|
|
20230726,105800,435299223,599,599,599,597,1864
|
|
20230726,105700,434183112,599,601,601,599,244
|
|
20230726,105600,434036854,601,602,602,601,348
|
|
20230726,105500,433827458,603,600,603,600,4700
|
|
20230726,105400,431007392,598,597,598,597,2338
|
|
20230726,105300,429609363,593,597,599,593,1513
|
|
20230726,105200,428710309,597,596,600,595,3931
|
|
20230726,105100,426368027,598,594,598,592,6190
|
|
20230726,105000,422693049,593,586,593,582,10073
|
|
20230726,104900,416746228,581,585,586,579,18009
|
|
20230726,104800,406282418,585,593,593,585,7056
|
|
20230726,104700,402151732,593,592,593,592,51
|
|
20230726,104600,402121490,593,592,594,592,1002
|
|
20230726,104500,401527367,594,593,594,593,1154
|
|
20230726,104400,400842615,593,593,593,593,500
|
|
20230726,104300,400546115,594,589,594,588,7256
|
|
20230726,104200,396274862,590,589,590,586,7134
|
|
20230726,104100,392085290,590,585,590,585,3
|
|
20230726,104000,392083526,590,586,590,581,11315
|
|
20230726,103900,385458366,590,590,590,590,0
|
|
20230726,103800,385458366,590,588,590,584,3000
|
|
20230726,103700,383697518,590,589,590,589,501
|
|
20230726,103600,383401933,590,595,595,590,4628
|
|
20230726,103500,380670402,595,595,595,595,1
|
|
20230726,103400,380669807,589,588,589,585,23747
|
|
20230726,103300,366764450,587,590,590,587,3444
|
|
20230726,103200,364735187,586,592,592,585,47314
|
|
20230726,103100,337027589,592,596,596,590,3587
|
|
20230726,103000,334906979,596,596,596,591,281
|
|
20230726,102900,334739509,596,595,596,595,106
|
|
20230726,102800,334676419,596,595,596,595,78
|
|
20230726,102700,334629942,597,595,597,591,5303
|
|
20230726,102600,331475481,597,597,597,597,400
|
|
20230726,102500,331236681,597,598,598,597,1200
|
|
20230726,102400,330519561,599,598,599,596,1515
|
|
20230726,102300,329613704,598,599,599,597,477
|
|
20230726,102200,329328621,598,600,600,598,254
|
|
20230726,102100,329176720,597,597,597,597,305
|
|
20230726,102000,328994635,600,599,600,599,418
|
|
20230726,101900,328743883,594,591,594,590,7123
|
|
20230726,101800,324524443,594,593,594,587,2623
|
|
20230726,101700,322974359,593,593,594,588,4708
|
|
20230726,101600,320195629,594,582,600,582,4331
|
|
20230726,101500,317673743,582,582,582,582,0
|
|
20230726,101400,317673743,582,595,602,582,10006
|
|
20230726,101300,311749088,595,601,602,593,54760
|
|
20230726,101200,279067412,601,603,603,601,6037
|
|
20230726,101100,275434138,600,600,601,598,14500
|
|
20230726,101000,266723953,600,605,605,600,18500
|
|
20230726,100900,255609355,605,608,609,605,1500
|
|
20230726,100800,254699941,609,606,609,604,1500
|
|
20230726,100700,253791367,610,610,610,602,64681
|
|
20230726,100600,214559298,610,612,612,610,2224
|
|
20230726,100500,213202538,611,611,611,611,0
|
|
20230726,100400,213202538,611,613,613,610,690
|
|
20230726,100300,212781045,615,614,615,614,1000
|
|
20230726,100200,212166076,619,619,619,619,1
|
|
20230726,100100,212165457,619,612,619,608,868
|
|
20230726,100000,211634350,616,616,616,616,1
|
|
20230726,095900,211633734,611,613,614,611,7009
|
|
20230726,095800,207345935,613,614,614,611,4000
|
|
20230726,095700,204893801,613,610,617,609,24503
|
|
20230726,095600,189918909,610,623,623,610,43800
|
|
20230726,095500,163153878,613,625,625,613,12202
|
|
20230726,095400,155644004,620,623,623,620,510
|
|
20230726,095300,155327756,624,622,624,622,15013
|
|
20230726,095200,145978417,619,619,619,619,0
|
|
20230726,095100,145978417,619,619,619,619,10822
|
|
20230726,095000,139279599,619,620,620,618,424
|
|
20230726,094900,139017141,620,623,623,620,1646
|
|
20230726,094800,137996615,625,624,625,624,600
|
|
20230726,094700,137622115,624,624,624,624,1000
|
|
20230726,094600,136998115,624,625,625,624,24
|
|
20230726,094500,136983138,625,623,625,623,38
|
|
20230726,094400,136959460,623,622,623,620,1412
|
|
20230726,094300,136080918,622,618,622,618,287
|
|
20230726,094200,135903548,615,618,619,615,13550
|
|
20230726,094100,127560285,624,624,624,624,5216
|
|
20230726,094000,124305501,624,619,624,615,5804
|
|
20230726,093900,120718383,618,624,624,616,37823
|
|
20230726,093800,97306848,622,625,625,622,7976
|
|
20230726,093700,92329224,628,630,630,628,2
|
|
20230726,093600,92327966,625,625,625,625,7
|
|
20230726,093500,92323591,627,629,630,627,3269
|
|
20230726,093400,90266695,629,629,629,629,1
|
|
20230726,093300,90266066,627,627,627,627,2003
|
|
20230726,093200,89010185,627,625,627,624,6027
|
|
20230726,093100,85248286,624,623,624,620,10284
|
|
20230726,093000,78837669,623,624,624,622,4887
|
|
20230726,092900,75793478,624,625,625,624,5320
|
|
20230726,092800,72472946,625,625,625,625,166
|
|
20230726,092700,72369196,625,625,625,625,0
|
|
20230726,092600,72369196,625,628,628,625,6500
|
|
20230726,092500,68306455,628,622,628,622,705
|
|
20230726,092400,67865328,622,625,625,622,461
|
|
20230726,092300,67578155,626,627,627,626,2
|
|
20230726,092200,67576902,628,629,629,628,1275
|
|
20230726,092100,66774928,634,634,634,634,0
|
|
20230726,092000,66774928,634,630,634,630,230
|
|
20230726,091900,66629116,634,634,634,634,143
|
|
20230726,091800,66538454,635,631,635,631,3629
|
|
20230726,091700,64237540,631,628,631,628,1259
|
|
20230726,091600,63445606,629,629,630,629,3442
|
|
20230726,091500,61280088,629,628,631,628,9538
|
|
20230726,091400,55279394,628,626,629,626,4441
|
|
20230726,091300,52494855,627,628,628,616,3178
|
|
20230726,091200,50523312,628,620,628,620,1027
|
|
20230726,091100,49884594,628,622,628,615,10001
|
|
20230726,091000,43704891,632,629,632,620,8981
|
|
20230726,090900,38082761,635,637,637,635,2
|
|
20230726,090800,38081489,637,639,639,627,4324
|
|
20230726,090700,35363669,627,637,642,626,30711
|
|
20230726,090600,15910566,637,641,645,637,8943
|
|
20230726,090500,10187737,646,646,646,646,2202
|
|
20230726,090400,8765245,646,646,647,646,204
|
|
20230726,090300,8633259,648,642,648,642,216
|
|
20230726,090200,8494509,649,649,649,638,150
|
|
20230726,090100,8398765,649,646,649,628,12782
|
|
20230726,090000,297644,649,646,649,646,460
|