579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183600,426832703,611,611,611,611,6731
|
|
20230726,183500,426832703,611,611,611,611,0
|
|
20230726,183400,426832703,611,611,611,611,0
|
|
20230726,183300,426832703,611,611,611,611,0
|
|
20230726,183200,426832703,611,611,611,611,0
|
|
20230726,183100,426832703,611,611,611,611,0
|
|
20230726,183000,426832703,611,611,611,611,0
|
|
20230726,182900,426832703,611,611,611,611,0
|
|
20230726,182800,426832703,611,611,611,611,0
|
|
20230726,182700,426832703,611,611,611,611,0
|
|
20230726,182600,426832703,611,611,611,611,0
|
|
20230726,182500,426832703,611,611,611,611,0
|
|
20230726,182400,426832703,611,611,611,611,0
|
|
20230726,182300,426832703,611,611,611,611,0
|
|
20230726,182200,426832703,611,611,611,611,0
|
|
20230726,182100,426832703,611,611,611,611,0
|
|
20230726,182000,426832703,611,611,611,611,0
|
|
20230726,181900,426832703,611,611,611,611,0
|
|
20230726,181800,426832703,611,611,611,611,0
|
|
20230726,181700,426832703,611,611,611,611,0
|
|
20230726,181600,426832703,611,611,611,611,0
|
|
20230726,181500,426832703,611,611,611,611,0
|
|
20230726,181400,426832703,611,611,611,611,0
|
|
20230726,181300,426832703,611,611,611,611,0
|
|
20230726,181200,426832703,611,611,611,611,0
|
|
20230726,181100,426832703,611,611,611,611,0
|
|
20230726,181000,426832703,611,611,611,611,0
|
|
20230726,180900,426832703,611,611,611,611,0
|
|
20230726,180800,426832703,611,611,611,611,0
|
|
20230726,180700,426832703,611,611,611,611,0
|
|
20230726,180600,426832703,611,611,611,611,6731
|
|
20230726,180500,426832703,611,611,611,611,0
|
|
20230726,180400,426832703,611,611,611,611,0
|
|
20230726,180300,426832703,611,611,611,611,0
|
|
20230726,180200,426832703,611,611,611,611,0
|
|
20230726,180100,426832703,611,611,611,611,0
|
|
20230726,180000,426832703,611,611,611,611,0
|
|
20230726,175900,426832703,611,611,611,611,0
|
|
20230726,175800,426832703,611,611,611,611,0
|
|
20230726,175700,426832703,611,611,611,611,0
|
|
20230726,175600,426832703,611,611,611,611,0
|
|
20230726,175500,426832703,611,611,611,611,0
|
|
20230726,175400,426832703,611,611,611,611,0
|
|
20230726,175300,426832703,611,611,611,611,0
|
|
20230726,175200,426832703,611,611,611,611,0
|
|
20230726,175100,426832703,611,611,611,611,0
|
|
20230726,175000,426832703,611,611,611,611,0
|
|
20230726,174900,426832703,611,611,611,611,0
|
|
20230726,174800,426832703,611,611,611,611,0
|
|
20230726,174700,426832703,611,611,611,611,0
|
|
20230726,174600,426832703,611,611,611,611,0
|
|
20230726,174500,426832703,611,611,611,611,0
|
|
20230726,174400,426832703,611,611,611,611,0
|
|
20230726,174300,426832703,611,611,611,611,0
|
|
20230726,174200,426832703,611,611,611,611,0
|
|
20230726,174100,426832703,611,611,611,611,0
|
|
20230726,174000,426832703,611,611,611,611,0
|
|
20230726,173900,426832703,611,611,611,611,0
|
|
20230726,173800,426832703,611,611,611,611,0
|
|
20230726,173700,426832703,611,611,611,611,0
|
|
20230726,173600,426832703,611,611,611,611,6731
|
|
20230726,173500,426832703,611,611,611,611,0
|
|
20230726,173400,426832703,611,611,611,611,0
|
|
20230726,173300,426832703,611,611,611,611,0
|
|
20230726,173200,426832703,611,611,611,611,0
|
|
20230726,173100,426832703,611,611,611,611,0
|
|
20230726,173000,426832703,611,611,611,611,0
|
|
20230726,172900,426832703,611,611,611,611,0
|
|
20230726,172800,426832703,611,611,611,611,0
|
|
20230726,172700,426832703,611,611,611,611,0
|
|
20230726,172600,426832703,611,611,611,611,0
|
|
20230726,172500,426832703,611,611,611,611,0
|
|
20230726,172400,426832703,611,611,611,611,0
|
|
20230726,172300,426832703,611,611,611,611,0
|
|
20230726,172200,426832703,611,611,611,611,0
|
|
20230726,172100,426832703,611,611,611,611,0
|
|
20230726,172000,426832703,611,611,611,611,0
|
|
20230726,171900,426832703,611,611,611,611,0
|
|
20230726,171800,426832703,611,611,611,611,0
|
|
20230726,171700,426832703,611,611,611,611,0
|
|
20230726,171600,426832703,611,611,611,611,0
|
|
20230726,171500,426832703,611,611,611,611,0
|
|
20230726,171400,426832703,611,611,611,611,0
|
|
20230726,171300,426832703,611,611,611,611,0
|
|
20230726,171200,426832703,611,611,611,611,0
|
|
20230726,171100,426832703,611,611,611,611,0
|
|
20230726,171000,426832703,611,611,611,611,0
|
|
20230726,170900,426832703,611,611,611,611,0
|
|
20230726,170800,426832703,611,611,611,611,0
|
|
20230726,170700,426832703,611,611,611,611,0
|
|
20230726,170600,426832703,611,611,611,611,6731
|
|
20230726,170500,426832703,611,611,611,611,0
|
|
20230726,170400,426832703,611,611,611,611,0
|
|
20230726,170300,426832703,611,611,611,611,0
|
|
20230726,170200,426832703,611,611,611,611,0
|
|
20230726,170100,426832703,611,611,611,611,0
|
|
20230726,170000,426832703,611,611,611,611,0
|
|
20230726,165900,426832703,611,611,611,611,0
|
|
20230726,165800,426832703,611,611,611,611,0
|
|
20230726,165700,426832703,611,611,611,611,0
|
|
20230726,165600,426832703,611,611,611,611,0
|
|
20230726,165500,426832703,611,611,611,611,0
|
|
20230726,165400,426832703,611,611,611,611,0
|
|
20230726,165300,426832703,611,611,611,611,0
|
|
20230726,165200,426832703,611,611,611,611,0
|
|
20230726,165100,426832703,611,611,611,611,0
|
|
20230726,165000,426832703,611,611,611,611,0
|
|
20230726,164900,426832703,611,611,611,611,0
|
|
20230726,164800,426832703,611,611,611,611,0
|
|
20230726,164700,426832703,611,611,611,611,0
|
|
20230726,164600,426832703,611,611,611,611,0
|
|
20230726,164500,426832703,611,611,611,611,0
|
|
20230726,164400,426832703,611,611,611,611,0
|
|
20230726,164300,426832703,611,611,611,611,0
|
|
20230726,164200,426832703,611,611,611,611,0
|
|
20230726,164100,426832703,611,611,611,611,0
|
|
20230726,164000,426832703,611,611,611,611,0
|
|
20230726,163900,426832703,611,611,611,611,0
|
|
20230726,163800,426832703,611,611,611,611,0
|
|
20230726,163700,426832703,611,611,611,611,0
|
|
20230726,163600,426832703,611,611,611,611,6731
|
|
20230726,163500,426832703,611,611,611,611,0
|
|
20230726,163400,426832703,611,611,611,611,0
|
|
20230726,163300,426832703,611,611,611,611,0
|
|
20230726,163200,426832703,611,611,611,611,0
|
|
20230726,163100,426832703,611,611,611,611,0
|
|
20230726,163000,426832703,611,611,611,611,0
|
|
20230726,162900,426832703,611,611,611,611,0
|
|
20230726,162800,426832703,611,611,611,611,0
|
|
20230726,162700,426832703,611,611,611,611,0
|
|
20230726,162600,426832703,611,611,611,611,0
|
|
20230726,162500,426832703,611,611,611,611,0
|
|
20230726,162400,426832703,611,611,611,611,0
|
|
20230726,162300,426832703,611,611,611,611,0
|
|
20230726,162200,426832703,611,611,611,611,0
|
|
20230726,162100,426832703,611,611,611,611,0
|
|
20230726,162000,426832703,611,611,611,611,0
|
|
20230726,161900,426832703,611,611,611,611,0
|
|
20230726,161800,426832703,611,611,611,611,0
|
|
20230726,161700,426832703,611,611,611,611,0
|
|
20230726,161600,426832703,611,611,611,611,0
|
|
20230726,161500,426832703,611,611,611,611,0
|
|
20230726,161400,426832703,611,611,611,611,0
|
|
20230726,161300,426832703,611,611,611,611,0
|
|
20230726,161200,426832703,611,611,611,611,0
|
|
20230726,161100,426832703,611,611,611,611,0
|
|
20230726,161000,426832703,611,611,611,611,0
|
|
20230726,160900,426832703,611,611,611,611,0
|
|
20230726,160800,426832703,611,611,611,611,0
|
|
20230726,160700,426832703,611,611,611,611,0
|
|
20230726,160600,426832703,611,611,611,611,6731
|
|
20230726,160500,426832703,611,611,611,611,0
|
|
20230726,160400,426832703,611,611,611,611,0
|
|
20230726,160300,426832703,611,611,611,611,0
|
|
20230726,160200,426832703,611,611,611,611,0
|
|
20230726,160100,426832703,611,611,611,611,0
|
|
20230726,160000,426832703,611,611,611,611,0
|
|
20230726,155900,426832703,611,611,611,611,0
|
|
20230726,155800,426832703,611,611,611,611,0
|
|
20230726,155700,426832703,611,611,611,611,0
|
|
20230726,155600,426832703,611,611,611,611,0
|
|
20230726,155500,426832703,611,611,611,611,0
|
|
20230726,155400,426832703,611,611,611,611,0
|
|
20230726,155300,426832703,611,611,611,611,0
|
|
20230726,155200,426832703,611,611,611,611,0
|
|
20230726,155100,426832703,611,611,611,611,0
|
|
20230726,155000,426832703,611,611,611,611,0
|
|
20230726,154900,426832703,611,611,611,611,0
|
|
20230726,154800,426832703,611,611,611,611,0
|
|
20230726,154700,426832703,611,611,611,611,0
|
|
20230726,154600,426832703,611,611,611,611,0
|
|
20230726,154500,426832703,611,611,611,611,0
|
|
20230726,154400,426832703,611,611,611,611,0
|
|
20230726,154300,426832703,611,611,611,611,0
|
|
20230726,154200,426832703,611,611,611,611,0
|
|
20230726,154100,426832703,611,611,611,611,0
|
|
20230726,154000,426832703,611,611,611,611,0
|
|
20230726,153900,426832703,611,611,611,611,0
|
|
20230726,153800,426832703,611,611,611,611,0
|
|
20230726,153700,426832703,611,611,611,611,0
|
|
20230726,153600,426832703,611,611,611,611,6731
|
|
20230726,153500,426832703,611,611,611,611,0
|
|
20230726,153400,426832703,611,611,611,611,0
|
|
20230726,153300,426832703,611,611,611,611,0
|
|
20230726,153200,426832703,611,611,611,611,0
|
|
20230726,153100,426832703,611,611,611,611,0
|
|
20230726,153000,426832703,611,611,611,611,6731
|
|
20230726,152900,422720062,614,614,614,614,0
|
|
20230726,152800,422720062,614,614,614,614,0
|
|
20230726,152700,422720062,614,614,614,614,0
|
|
20230726,152600,422720062,614,614,614,614,0
|
|
20230726,152500,422720062,614,614,614,614,0
|
|
20230726,152400,422720062,614,614,614,614,0
|
|
20230726,152300,422720062,614,614,614,614,0
|
|
20230726,152200,422720062,614,614,614,614,0
|
|
20230726,152100,422720062,614,614,614,614,0
|
|
20230726,152000,422720062,614,614,614,614,0
|
|
20230726,151900,422720062,614,614,614,614,0
|
|
20230726,151800,422720062,614,614,614,614,3
|
|
20230726,151700,422718220,613,613,613,613,0
|
|
20230726,151600,422718220,613,613,613,612,17
|
|
20230726,151500,422707803,615,613,615,613,56
|
|
20230726,151400,422673473,613,614,614,613,1520
|
|
20230726,151300,421741708,615,615,615,615,0
|
|
20230726,151200,421741708,615,615,615,615,0
|
|
20230726,151100,421741708,615,615,615,615,1
|
|
20230726,151000,421741093,615,615,615,615,0
|
|
20230726,150900,421741093,615,615,615,615,1
|
|
20230726,150800,421740478,615,615,615,615,140
|
|
20230726,150700,421654378,616,615,616,615,1005
|
|
20230726,150600,421035318,616,616,616,616,0
|
|
20230726,150500,421035318,616,616,616,616,0
|
|
20230726,150400,421035318,616,615,616,615,1000
|
|
20230726,150300,420419338,616,616,616,616,0
|
|
20230726,150200,420419338,616,616,616,616,0
|
|
20230726,150100,420419338,616,616,616,616,2
|
|
20230726,150000,420418106,616,616,616,616,1
|
|
20230726,145900,420417490,610,613,613,610,7000
|
|
20230726,145800,416138971,616,616,616,616,0
|
|
20230726,145700,416138971,616,616,616,616,0
|
|
20230726,145600,416138971,616,616,616,616,0
|
|
20230726,145500,416138971,616,616,616,616,0
|
|
20230726,145400,416138971,616,616,616,616,1250
|
|
20230726,145300,415368971,616,615,616,615,153
|
|
20230726,145200,415274875,615,612,615,612,2680
|
|
20230726,145100,413632106,612,612,612,612,50
|
|
20230726,145000,413601506,612,612,612,612,3
|
|
20230726,144900,413599670,608,608,608,608,0
|
|
20230726,144800,413599670,608,608,608,608,0
|
|
20230726,144700,413599670,608,608,608,608,0
|
|
20230726,144600,413599670,608,608,608,608,0
|
|
20230726,144500,413599670,608,610,610,608,3118
|
|
20230726,144400,411703325,613,613,613,613,14
|
|
20230726,144300,411694743,614,614,614,614,3
|
|
20230726,144200,411692901,614,614,614,610,128
|
|
20230726,144100,411614809,610,610,610,610,0
|
|
20230726,144000,411614809,610,610,610,610,0
|
|
20230726,143900,411614809,610,612,612,610,1009
|
|
20230726,143800,410999145,612,612,612,612,0
|
|
20230726,143700,410999145,612,612,612,612,0
|
|
20230726,143600,410999145,612,612,612,612,1195
|
|
20230726,143500,410267805,613,613,613,613,0
|
|
20230726,143400,410267805,613,613,613,613,1020
|
|
20230726,143300,409642545,610,609,610,609,11451
|
|
20230726,143200,402660646,609,608,609,608,4000
|
|
20230726,143100,400225645,608,605,608,605,191
|
|
20230726,143000,400109817,608,608,608,608,959
|
|
20230726,142900,399526745,608,608,608,608,34
|
|
20230726,142800,399506073,608,608,608,608,0
|
|
20230726,142700,399506073,608,608,608,608,0
|
|
20230726,142600,399506073,608,608,608,608,0
|
|
20230726,142500,399506073,608,608,608,608,4436
|
|
20230726,142400,396808985,608,602,608,602,17395
|
|
20230726,142300,386295977,602,602,602,602,170
|
|
20230726,142200,386193637,600,599,600,599,10193
|
|
20230726,142100,380078337,599,598,599,598,6245
|
|
20230726,142000,376339994,597,597,597,597,0
|
|
20230726,141900,376339994,597,597,597,597,0
|
|
20230726,141800,376339994,597,597,597,597,0
|
|
20230726,141700,376339994,597,597,597,597,3418
|
|
20230726,141600,374299448,596,594,597,593,15304
|
|
20230726,141500,365197966,592,592,592,592,0
|
|
20230726,141400,365197966,592,592,592,592,0
|
|
20230726,141300,365197966,592,595,595,592,1000
|
|
20230726,141200,364605602,598,598,598,598,0
|
|
20230726,141100,364605602,598,596,598,596,17000
|
|
20230726,141000,354459530,596,595,596,595,1000
|
|
20230726,140900,353863540,597,597,597,597,0
|
|
20230726,140800,353863540,597,593,597,593,4001
|
|
20230726,140700,351490943,598,595,598,592,4888
|
|
20230726,140600,348592919,597,597,597,597,0
|
|
20230726,140500,348592919,597,597,597,597,837
|
|
20230726,140400,348093230,597,597,597,597,0
|
|
20230726,140300,348093230,597,594,597,594,3477
|
|
20230726,140200,346027862,595,595,595,595,1005
|
|
20230726,140100,345429887,598,598,598,598,0
|
|
20230726,140000,345429887,598,595,598,595,86
|
|
20230726,135900,345378681,594,594,594,594,0
|
|
20230726,135800,345378681,594,594,594,594,494
|
|
20230726,135700,345085245,595,595,595,595,3730
|
|
20230726,135600,342865895,595,598,598,595,510
|
|
20230726,135500,342562231,598,598,598,598,0
|
|
20230726,135400,342562231,598,598,598,598,1
|
|
20230726,135300,342561633,598,598,598,598,0
|
|
20230726,135200,342561633,598,598,598,598,0
|
|
20230726,135100,342561633,598,598,598,598,0
|
|
20230726,135000,342561633,598,598,598,598,0
|
|
20230726,134900,342561633,598,598,598,598,0
|
|
20230726,134800,342561633,598,598,598,598,541
|
|
20230726,134700,342238115,598,598,598,598,0
|
|
20230726,134600,342238115,598,598,598,598,11500
|
|
20230726,134500,335361115,598,598,598,598,0
|
|
20230726,134400,335361115,598,598,598,598,0
|
|
20230726,134300,335361115,598,594,598,594,38
|
|
20230726,134200,335338507,594,594,594,594,0
|
|
20230726,134100,335338507,594,594,594,594,0
|
|
20230726,134000,335338507,594,595,595,594,11500
|
|
20230726,133900,328502507,595,597,597,595,254
|
|
20230726,133800,328351372,598,598,598,598,0
|
|
20230726,133700,328351372,598,598,598,598,18
|
|
20230726,133600,328340608,597,597,597,597,0
|
|
20230726,133500,328340608,597,597,597,597,4821
|
|
20230726,133400,325462471,597,597,597,597,0
|
|
20230726,133300,325462471,597,597,597,597,0
|
|
20230726,133200,325462471,597,595,597,593,3407
|
|
20230726,133100,323437116,596,596,596,596,0
|
|
20230726,133000,323437116,596,596,596,596,1059
|
|
20230726,132900,322805952,596,596,596,596,0
|
|
20230726,132800,322805952,596,596,596,596,0
|
|
20230726,132700,322805952,596,596,596,596,30
|
|
20230726,132600,322788072,596,596,596,596,313
|
|
20230726,132500,322601524,596,596,596,596,0
|
|
20230726,132400,322601524,596,595,596,595,2528
|
|
20230726,132300,321095235,595,595,595,595,0
|
|
20230726,132200,321095235,595,595,595,595,0
|
|
20230726,132100,321095235,595,595,595,595,0
|
|
20230726,132000,321095235,595,595,595,595,0
|
|
20230726,131900,321095235,595,595,595,595,2200
|
|
20230726,131800,319786235,593,593,593,593,406
|
|
20230726,131700,319545477,593,593,593,593,74
|
|
20230726,131600,319501595,594,598,598,594,1402
|
|
20230726,131500,318665435,599,599,599,599,0
|
|
20230726,131400,318665435,599,594,599,594,10950
|
|
20230726,131300,312130201,592,592,592,592,100
|
|
20230726,131200,312071001,592,592,592,592,0
|
|
20230726,131100,312071001,592,592,592,592,0
|
|
20230726,131000,312071001,592,592,592,592,1000
|
|
20230726,130900,311479001,591,591,591,591,0
|
|
20230726,130800,311479001,591,591,591,591,500
|
|
20230726,130700,311183501,591,591,591,591,0
|
|
20230726,130600,311183501,591,592,592,591,3298
|
|
20230726,130500,309234358,592,592,592,592,0
|
|
20230726,130400,309234358,592,592,592,592,538
|
|
20230726,130300,308915862,594,594,595,594,45
|
|
20230726,130200,308889102,595,595,595,595,0
|
|
20230726,130100,308889102,595,595,595,595,0
|
|
20230726,130000,308889102,595,595,595,595,0
|
|
20230726,125900,308889102,595,595,595,595,0
|
|
20230726,125800,308889102,595,595,595,595,0
|
|
20230726,125700,308889102,595,593,595,591,12301
|
|
20230726,125600,301613810,595,595,595,595,100
|
|
20230726,125500,301554310,592,592,592,592,0
|
|
20230726,125400,301554310,592,592,592,592,0
|
|
20230726,125300,301554310,592,592,592,592,0
|
|
20230726,125200,301554310,592,592,592,592,0
|
|
20230726,125100,301554310,592,592,592,592,0
|
|
20230726,125000,301554310,592,592,592,592,433
|
|
20230726,124900,301297974,592,593,593,592,1805
|
|
20230726,124800,300227814,593,595,595,593,331
|
|
20230726,124700,300031471,596,596,596,596,52
|
|
20230726,124600,300000479,596,596,596,596,0
|
|
20230726,124500,300000479,596,594,596,594,1703
|
|
20230726,124400,298988841,594,594,594,594,253
|
|
20230726,124300,298838559,594,594,594,594,0
|
|
20230726,124200,298838559,594,594,594,594,1700
|
|
20230726,124100,297828759,594,594,594,594,100
|
|
20230726,124000,297769359,594,594,594,594,0
|
|
20230726,123900,297769359,594,593,594,593,100
|
|
20230726,123800,297709962,591,591,591,591,18
|
|
20230726,123700,297699324,591,591,591,591,3182
|
|
20230726,123600,295818762,592,593,593,592,11488
|
|
20230726,123500,289016499,594,594,594,594,3340
|
|
20230726,123400,287032539,595,595,595,595,0
|
|
20230726,123300,287032539,595,595,595,595,1109
|
|
20230726,123200,286372684,595,595,595,595,5937
|
|
20230726,123100,282840169,596,596,596,596,713
|
|
20230726,123000,282415221,596,596,596,596,0
|
|
20230726,122900,282415221,596,596,596,596,1293
|
|
20230726,122800,281644593,596,596,596,596,7
|
|
20230726,122700,281640421,597,597,597,597,663
|
|
20230726,122600,281244610,595,595,595,595,0
|
|
20230726,122500,281244610,595,595,595,595,4399
|
|
20230726,122400,278627205,595,595,595,595,1
|
|
20230726,122300,278626610,595,595,595,595,3662
|
|
20230726,122200,276447720,596,596,596,596,0
|
|
20230726,122100,276447720,596,596,596,596,7550
|
|
20230726,122000,271947920,597,597,597,597,0
|
|
20230726,121900,271947920,597,597,597,597,1
|
|
20230726,121800,271947323,596,596,596,596,1282
|
|
20230726,121700,271183251,596,596,596,596,1728
|
|
20230726,121600,270153363,596,595,596,595,442
|
|
20230726,121500,269890372,595,595,595,594,1124
|
|
20230726,121400,269222606,595,595,595,595,37
|
|
20230726,121300,269200591,594,594,594,594,0
|
|
20230726,121200,269200591,594,595,595,594,14835
|
|
20230726,121100,260385400,595,596,596,595,10
|
|
20230726,121000,260379446,596,596,596,596,6443
|
|
20230726,120900,256539418,596,596,596,596,0
|
|
20230726,120800,256539418,596,598,598,596,5278
|
|
20230726,120700,253389303,598,598,598,598,357
|
|
20230726,120600,253175817,599,599,599,599,0
|
|
20230726,120500,253175817,599,599,599,599,60
|
|
20230726,120400,253139877,599,599,599,599,618
|
|
20230726,120300,252769695,599,599,599,598,1404
|
|
20230726,120200,251929099,599,599,599,599,0
|
|
20230726,120100,251929099,599,599,599,599,19
|
|
20230726,120000,251917718,601,601,601,601,12
|
|
20230726,115900,251910506,601,601,601,601,3
|
|
20230726,115800,251908703,601,601,601,601,2
|
|
20230726,115700,251907501,601,601,601,601,0
|
|
20230726,115600,251907501,601,601,601,601,2
|
|
20230726,115500,251906299,598,598,598,598,0
|
|
20230726,115400,251906299,598,601,601,598,3002
|
|
20230726,115300,250110992,603,603,603,603,0
|
|
20230726,115200,250110992,603,603,603,603,2
|
|
20230726,115100,250109786,603,603,603,603,0
|
|
20230726,115000,250109786,603,600,603,600,766
|
|
20230726,114900,249650180,600,603,603,600,153
|
|
20230726,114800,249558374,603,603,603,603,1
|
|
20230726,114700,249557771,603,603,603,603,2
|
|
20230726,114600,249556565,603,603,603,603,0
|
|
20230726,114500,249556565,603,603,603,603,2
|
|
20230726,114400,249555359,603,603,603,603,0
|
|
20230726,114300,249555359,603,600,603,600,203
|
|
20230726,114200,249433550,601,601,601,601,3996
|
|
20230726,114100,247031954,601,601,601,601,2
|
|
20230726,114000,247030752,601,601,601,601,2
|
|
20230726,113900,247029550,599,599,599,599,4305
|
|
20230726,113800,244450855,599,599,599,599,1
|
|
20230726,113700,244450256,599,599,599,599,578
|
|
20230726,113600,244104034,599,599,599,599,3
|
|
20230726,113500,244102237,599,599,599,599,0
|
|
20230726,113400,244102237,599,599,599,599,69
|
|
20230726,113300,244060906,599,599,599,599,0
|
|
20230726,113200,244060906,599,598,599,598,4
|
|
20230726,113100,244058511,599,599,599,599,0
|
|
20230726,113000,244058511,599,599,599,599,1
|
|
20230726,112900,244057912,599,599,599,599,2
|
|
20230726,112800,244056714,599,598,599,598,1075
|
|
20230726,112700,243413853,599,599,599,599,101
|
|
20230726,112600,243353354,598,599,599,598,111
|
|
20230726,112500,243286875,599,601,601,599,21532
|
|
20230726,112400,230386102,601,601,601,601,1736
|
|
20230726,112300,229342766,601,601,601,601,1
|
|
20230726,112200,229342165,600,600,600,600,452
|
|
20230726,112100,229070965,600,600,600,600,1611
|
|
20230726,112000,228104365,601,601,601,601,3
|
|
20230726,111900,228102562,601,601,601,601,10
|
|
20230726,111800,228096552,601,601,601,601,2
|
|
20230726,111700,228095350,600,600,600,600,498
|
|
20230726,111600,227796550,601,601,601,601,1
|
|
20230726,111500,227795949,600,601,601,600,1030
|
|
20230726,111400,227177935,600,606,606,600,3987
|
|
20230726,111300,224783861,601,601,601,601,119
|
|
20230726,111200,224712342,607,607,607,607,1
|
|
20230726,111100,224711735,609,603,609,603,16103
|
|
20230726,111000,214944187,603,603,603,603,2
|
|
20230726,110900,214942981,603,600,603,600,491
|
|
20230726,110800,214648363,600,599,600,599,170
|
|
20230726,110700,214546532,600,604,604,600,9
|
|
20230726,110600,214541120,601,601,601,601,67
|
|
20230726,110500,214500853,604,604,604,604,502
|
|
20230726,110400,214197645,605,605,605,605,0
|
|
20230726,110300,214197645,605,598,605,598,4353
|
|
20230726,110200,211589673,598,597,598,597,498
|
|
20230726,110100,211292366,597,597,597,597,3
|
|
20230726,110000,211290575,596,597,598,596,201
|
|
20230726,105900,211170577,597,595,597,594,17912
|
|
20230726,105800,200511264,596,596,596,596,1
|
|
20230726,105700,200510668,596,594,596,594,2064
|
|
20230726,105600,199284524,593,596,596,593,1147
|
|
20230726,105500,198603610,596,596,596,596,2
|
|
20230726,105400,198602418,596,595,596,595,551
|
|
20230726,105300,198274572,596,596,596,596,511
|
|
20230726,105200,197970016,596,595,596,595,527
|
|
20230726,105100,197656449,595,595,595,595,7968
|
|
20230726,105000,192915489,595,595,595,594,1113
|
|
20230726,104900,192254361,596,595,596,595,70
|
|
20230726,104800,192212688,591,594,596,591,12163
|
|
20230726,104700,185016220,594,594,594,594,1
|
|
20230726,104600,185015626,594,594,594,594,0
|
|
20230726,104500,185015626,594,594,594,594,2
|
|
20230726,104400,185014438,594,593,594,591,200
|
|
20230726,104300,184895984,594,594,594,594,81
|
|
20230726,104200,184847870,593,593,593,593,16
|
|
20230726,104100,184838382,593,593,593,593,106
|
|
20230726,104000,184775524,594,594,594,594,1
|
|
20230726,103900,184774930,591,593,593,590,14398
|
|
20230726,103800,176263126,596,596,596,596,2
|
|
20230726,103700,176261934,592,592,592,592,200
|
|
20230726,103600,176143534,590,599,599,590,5708
|
|
20230726,103500,172774192,599,599,599,599,0
|
|
20230726,103400,172774192,599,591,599,590,1474
|
|
20230726,103300,171904223,590,600,600,590,5100
|
|
20230726,103200,168886627,600,600,600,600,1071
|
|
20230726,103100,168244027,600,600,600,600,1000
|
|
20230726,103000,167644027,600,600,600,600,2
|
|
20230726,102900,167642827,600,595,600,593,993
|
|
20230726,102800,167052510,595,599,600,595,4401
|
|
20230726,102700,164432197,599,600,600,599,13
|
|
20230726,102600,164424400,600,600,600,596,742
|
|
20230726,102500,163980890,601,600,601,600,3
|
|
20230726,102400,163979089,600,601,605,600,34756
|
|
20230726,102300,143113059,605,605,605,605,2
|
|
20230726,102200,143111849,605,603,605,602,5368
|
|
20230726,102100,139880256,605,605,605,605,3
|
|
20230726,102000,139878441,605,605,605,605,102
|
|
20230726,101900,139816731,605,605,605,605,5
|
|
20230726,101800,139813706,605,603,605,603,1001
|
|
20230726,101700,139210101,602,602,602,602,5857
|
|
20230726,101600,135684187,605,602,605,602,884
|
|
20230726,101500,135152004,602,605,605,602,729
|
|
20230726,101400,134712417,605,605,605,605,1
|
|
20230726,101300,134711812,605,605,605,605,0
|
|
20230726,101200,134711812,605,605,605,602,71
|
|
20230726,101100,134668860,602,605,605,602,5687
|
|
20230726,101000,131242283,603,605,605,603,11
|
|
20230726,100900,131235648,603,603,605,603,1018
|
|
20230726,100800,130621790,605,603,605,602,2025
|
|
20230726,100700,129402713,605,605,605,602,1205
|
|
20230726,100600,128676538,602,603,603,602,142
|
|
20230726,100500,128591034,603,605,605,603,6745
|
|
20230726,100400,124521688,605,607,607,605,1015
|
|
20230726,100300,123907583,607,607,607,605,11
|
|
20230726,100200,123900922,605,605,605,605,5
|
|
20230726,100100,123897897,607,605,607,605,1719
|
|
20230726,100000,122857898,606,606,606,605,1011
|
|
20230726,095900,122246232,604,608,608,604,822
|
|
20230726,095800,121749418,604,608,608,604,3142
|
|
20230726,095700,119849110,608,608,608,608,42
|
|
20230726,095600,119823574,608,608,608,608,1016
|
|
20230726,095500,119205846,608,605,608,605,559
|
|
20230726,095400,118867044,607,606,607,606,58
|
|
20230726,095300,118831893,609,609,609,609,16
|
|
20230726,095200,118822149,609,609,609,609,1
|
|
20230726,095100,118821540,609,609,609,609,2
|
|
20230726,095000,118820322,609,609,609,609,12
|
|
20230726,094900,118813014,609,609,609,605,2601
|
|
20230726,094800,117237667,609,608,609,608,1009
|
|
20230726,094700,116624186,609,607,609,607,9
|
|
20230726,094600,116618717,609,609,609,609,5
|
|
20230726,094500,116615672,609,609,609,609,1
|
|
20230726,094400,116615063,609,609,609,609,907
|
|
20230726,094300,116062700,609,607,609,607,15017
|
|
20230726,094200,106928257,607,606,607,606,19
|
|
20230726,094100,106916725,608,608,608,607,69
|
|
20230726,094000,106874782,607,607,609,604,13698
|
|
20230726,093900,98590851,609,605,609,605,161
|
|
20230726,093800,98492806,609,609,609,609,18
|
|
20230726,093700,98481844,605,609,609,605,569
|
|
20230726,093600,98137519,609,609,609,609,2003
|
|
20230726,093500,96917692,609,609,609,609,11
|
|
20230726,093400,96910993,609,609,609,609,9
|
|
20230726,093300,96905512,609,605,609,603,1569
|
|
20230726,093200,95958962,609,609,609,609,17
|
|
20230726,093100,95948609,605,609,609,605,4251
|
|
20230726,093000,93376744,605,607,608,605,8686
|
|
20230726,092900,88115619,607,610,610,607,365
|
|
20230726,092800,87893227,610,609,610,609,1000
|
|
20230726,092700,87283535,609,609,609,609,1
|
|
20230726,092600,87282926,607,609,609,606,3434
|
|
20230726,092500,85192281,609,609,609,607,12562
|
|
20230726,092400,77556379,609,612,612,609,12187
|
|
20230726,092300,70120470,613,616,616,613,206
|
|
20230726,092200,69994189,616,616,616,616,0
|
|
20230726,092100,69994189,616,616,616,616,2
|
|
20230726,092000,69992957,618,618,618,618,2
|
|
20230726,091900,69991721,618,613,618,610,8801
|
|
20230726,091800,64616150,610,613,629,610,23012
|
|
20230726,091700,50451351,613,616,616,611,25672
|
|
20230726,091600,34680486,616,616,616,616,1005
|
|
20230726,091500,34061406,616,611,616,611,19986
|
|
20230726,091400,21771051,612,610,612,610,111
|
|
20230726,091300,21703197,610,610,610,610,2
|
|
20230726,091200,21701977,612,610,613,607,3161
|
|
20230726,091100,19780302,615,615,615,615,2
|
|
20230726,091000,19779072,615,615,615,615,306
|
|
20230726,090900,19590882,616,616,616,609,105
|
|
20230726,090800,19526862,619,614,619,614,47
|
|
20230726,090700,19497995,608,614,614,608,396
|
|
20230726,090600,19256920,614,611,614,610,2462
|
|
20230726,090500,17746302,614,614,618,610,18051
|
|
20230726,090400,6714772,615,620,620,615,3678
|
|
20230726,090300,4437336,621,622,622,621,1121
|
|
20230726,090200,3741160,622,628,628,622,4075
|
|
20230726,090100,1199604,628,628,628,628,1005
|
|
20230726,090000,568464,624,624,624,624,911
|