609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190600,192399022,864,864,864,864,8933
|
|
20230726,190500,192399022,864,864,864,864,0
|
|
20230726,190400,192399022,864,864,864,864,0
|
|
20230726,190300,192399022,864,864,864,864,0
|
|
20230726,190200,192399022,864,864,864,864,0
|
|
20230726,190100,192399022,864,864,864,864,0
|
|
20230726,190000,192399022,864,864,864,864,0
|
|
20230726,185900,192399022,864,864,864,864,0
|
|
20230726,185800,192399022,864,864,864,864,0
|
|
20230726,185700,192399022,864,864,864,864,0
|
|
20230726,185600,192399022,864,864,864,864,0
|
|
20230726,185500,192399022,864,864,864,864,0
|
|
20230726,185400,192399022,864,864,864,864,0
|
|
20230726,185300,192399022,864,864,864,864,0
|
|
20230726,185200,192399022,864,864,864,864,0
|
|
20230726,185100,192399022,864,864,864,864,0
|
|
20230726,185000,192399022,864,864,864,864,0
|
|
20230726,184900,192399022,864,864,864,864,0
|
|
20230726,184800,192399022,864,864,864,864,0
|
|
20230726,184700,192399022,864,864,864,864,0
|
|
20230726,184600,192399022,864,864,864,864,0
|
|
20230726,184500,192399022,864,864,864,864,0
|
|
20230726,184400,192399022,864,864,864,864,0
|
|
20230726,184300,192399022,864,864,864,864,0
|
|
20230726,184200,192399022,864,864,864,864,0
|
|
20230726,184100,192399022,864,864,864,864,0
|
|
20230726,184000,192399022,864,864,864,864,0
|
|
20230726,183900,192399022,864,864,864,864,0
|
|
20230726,183800,192399022,864,864,864,864,0
|
|
20230726,183700,192399022,864,864,864,864,0
|
|
20230726,183600,192399022,864,864,864,864,8933
|
|
20230726,183500,192399022,864,864,864,864,0
|
|
20230726,183400,192399022,864,864,864,864,0
|
|
20230726,183300,192399022,864,864,864,864,0
|
|
20230726,183200,192399022,864,864,864,864,0
|
|
20230726,183100,192399022,864,864,864,864,0
|
|
20230726,183000,192399022,864,864,864,864,0
|
|
20230726,182900,192399022,864,864,864,864,0
|
|
20230726,182800,192399022,864,864,864,864,0
|
|
20230726,182700,192399022,864,864,864,864,0
|
|
20230726,182600,192399022,864,864,864,864,0
|
|
20230726,182500,192399022,864,864,864,864,0
|
|
20230726,182400,192399022,864,864,864,864,0
|
|
20230726,182300,192399022,864,864,864,864,0
|
|
20230726,182200,192399022,864,864,864,864,0
|
|
20230726,182100,192399022,864,864,864,864,0
|
|
20230726,182000,192399022,864,864,864,864,0
|
|
20230726,181900,192399022,864,864,864,864,0
|
|
20230726,181800,192399022,864,864,864,864,0
|
|
20230726,181700,192399022,864,864,864,864,0
|
|
20230726,181600,192399022,864,864,864,864,0
|
|
20230726,181500,192399022,864,864,864,864,0
|
|
20230726,181400,192399022,864,864,864,864,0
|
|
20230726,181300,192399022,864,864,864,864,0
|
|
20230726,181200,192399022,864,864,864,864,0
|
|
20230726,181100,192399022,864,864,864,864,0
|
|
20230726,181000,192399022,864,864,864,864,0
|
|
20230726,180900,192399022,864,864,864,864,0
|
|
20230726,180800,192399022,864,864,864,864,0
|
|
20230726,180700,192399022,864,864,864,864,0
|
|
20230726,180600,192399022,864,864,864,864,8933
|
|
20230726,180500,192399022,864,864,864,864,0
|
|
20230726,180400,192399022,864,864,864,864,0
|
|
20230726,180300,192399022,864,864,864,864,0
|
|
20230726,180200,192399022,864,864,864,864,0
|
|
20230726,180100,192399022,864,864,864,864,0
|
|
20230726,180000,192399022,864,864,864,864,0
|
|
20230726,175900,192399022,864,864,864,864,0
|
|
20230726,175800,192399022,864,864,864,864,0
|
|
20230726,175700,192399022,864,864,864,864,0
|
|
20230726,175600,192399022,864,864,864,864,0
|
|
20230726,175500,192399022,864,864,864,864,0
|
|
20230726,175400,192399022,864,864,864,864,0
|
|
20230726,175300,192399022,864,864,864,864,0
|
|
20230726,175200,192399022,864,864,864,864,0
|
|
20230726,175100,192399022,864,864,864,864,0
|
|
20230726,175000,192399022,864,864,864,864,0
|
|
20230726,174900,192399022,864,864,864,864,0
|
|
20230726,174800,192399022,864,864,864,864,0
|
|
20230726,174700,192399022,864,864,864,864,0
|
|
20230726,174600,192399022,864,864,864,864,0
|
|
20230726,174500,192399022,864,864,864,864,0
|
|
20230726,174400,192399022,864,864,864,864,0
|
|
20230726,174300,192399022,864,864,864,864,0
|
|
20230726,174200,192399022,864,864,864,864,0
|
|
20230726,174100,192399022,864,864,864,864,0
|
|
20230726,174000,192399022,864,864,864,864,0
|
|
20230726,173900,192399022,864,864,864,864,0
|
|
20230726,173800,192399022,864,864,864,864,0
|
|
20230726,173700,192399022,864,864,864,864,0
|
|
20230726,173600,192399022,864,864,864,864,8933
|
|
20230726,173500,192399022,864,864,864,864,0
|
|
20230726,173400,192399022,864,864,864,864,0
|
|
20230726,173300,192399022,864,864,864,864,0
|
|
20230726,173200,192399022,864,864,864,864,0
|
|
20230726,173100,192399022,864,864,864,864,0
|
|
20230726,173000,192399022,864,864,864,864,0
|
|
20230726,172900,192399022,864,864,864,864,0
|
|
20230726,172800,192399022,864,864,864,864,0
|
|
20230726,172700,192399022,864,864,864,864,0
|
|
20230726,172600,192399022,864,864,864,864,0
|
|
20230726,172500,192399022,864,864,864,864,0
|
|
20230726,172400,192399022,864,864,864,864,0
|
|
20230726,172300,192399022,864,864,864,864,0
|
|
20230726,172200,192399022,864,864,864,864,0
|
|
20230726,172100,192399022,864,864,864,864,0
|
|
20230726,172000,192399022,864,864,864,864,0
|
|
20230726,171900,192399022,864,864,864,864,0
|
|
20230726,171800,192399022,864,864,864,864,0
|
|
20230726,171700,192399022,864,864,864,864,0
|
|
20230726,171600,192399022,864,864,864,864,0
|
|
20230726,171500,192399022,864,864,864,864,0
|
|
20230726,171400,192399022,864,864,864,864,0
|
|
20230726,171300,192399022,864,864,864,864,0
|
|
20230726,171200,192399022,864,864,864,864,0
|
|
20230726,171100,192399022,864,864,864,864,0
|
|
20230726,171000,192399022,864,864,864,864,0
|
|
20230726,170900,192399022,864,864,864,864,0
|
|
20230726,170800,192399022,864,864,864,864,0
|
|
20230726,170700,192399022,864,864,864,864,0
|
|
20230726,170600,192399022,864,864,864,864,8933
|
|
20230726,170500,192399022,864,864,864,864,0
|
|
20230726,170400,192399022,864,864,864,864,0
|
|
20230726,170300,192399022,864,864,864,864,0
|
|
20230726,170200,192399022,864,864,864,864,0
|
|
20230726,170100,192399022,864,864,864,864,0
|
|
20230726,170000,192399022,864,864,864,864,0
|
|
20230726,165900,192399022,864,864,864,864,0
|
|
20230726,165800,192399022,864,864,864,864,0
|
|
20230726,165700,192399022,864,864,864,864,0
|
|
20230726,165600,192399022,864,864,864,864,0
|
|
20230726,165500,192399022,864,864,864,864,0
|
|
20230726,165400,192399022,864,864,864,864,0
|
|
20230726,165300,192399022,864,864,864,864,0
|
|
20230726,165200,192399022,864,864,864,864,0
|
|
20230726,165100,192399022,864,864,864,864,0
|
|
20230726,165000,192399022,864,864,864,864,0
|
|
20230726,164900,192399022,864,864,864,864,0
|
|
20230726,164800,192399022,864,864,864,864,0
|
|
20230726,164700,192399022,864,864,864,864,0
|
|
20230726,164600,192399022,864,864,864,864,0
|
|
20230726,164500,192399022,864,864,864,864,0
|
|
20230726,164400,192399022,864,864,864,864,0
|
|
20230726,164300,192399022,864,864,864,864,0
|
|
20230726,164200,192399022,864,864,864,864,0
|
|
20230726,164100,192399022,864,864,864,864,0
|
|
20230726,164000,192399022,864,864,864,864,0
|
|
20230726,163900,192399022,864,864,864,864,0
|
|
20230726,163800,192399022,864,864,864,864,0
|
|
20230726,163700,192399022,864,864,864,864,0
|
|
20230726,163600,192399022,864,864,864,864,8933
|
|
20230726,163500,192399022,864,864,864,864,0
|
|
20230726,163400,192399022,864,864,864,864,0
|
|
20230726,163300,192399022,864,864,864,864,0
|
|
20230726,163200,192399022,864,864,864,864,0
|
|
20230726,163100,192399022,864,864,864,864,0
|
|
20230726,163000,192399022,864,864,864,864,0
|
|
20230726,162900,192399022,864,864,864,864,0
|
|
20230726,162800,192399022,864,864,864,864,0
|
|
20230726,162700,192399022,864,864,864,864,0
|
|
20230726,162600,192399022,864,864,864,864,0
|
|
20230726,162500,192399022,864,864,864,864,0
|
|
20230726,162400,192399022,864,864,864,864,0
|
|
20230726,162300,192399022,864,864,864,864,0
|
|
20230726,162200,192399022,864,864,864,864,0
|
|
20230726,162100,192399022,864,864,864,864,0
|
|
20230726,162000,192399022,864,864,864,864,0
|
|
20230726,161900,192399022,864,864,864,864,0
|
|
20230726,161800,192399022,864,864,864,864,0
|
|
20230726,161700,192399022,864,864,864,864,0
|
|
20230726,161600,192399022,864,864,864,864,0
|
|
20230726,161500,192399022,864,864,864,864,0
|
|
20230726,161400,192399022,864,864,864,864,0
|
|
20230726,161300,192399022,864,864,864,864,0
|
|
20230726,161200,192399022,864,864,864,864,0
|
|
20230726,161100,192399022,864,864,864,864,0
|
|
20230726,161000,192399022,864,864,864,864,0
|
|
20230726,160900,192399022,864,864,864,864,0
|
|
20230726,160800,192399022,864,864,864,864,0
|
|
20230726,160700,192399022,864,864,864,864,0
|
|
20230726,160600,192399022,864,864,864,864,8933
|
|
20230726,160500,192399022,864,864,864,864,0
|
|
20230726,160400,192399022,864,864,864,864,0
|
|
20230726,160300,192399022,864,864,864,864,0
|
|
20230726,160200,192399022,864,864,864,864,0
|
|
20230726,160100,192399022,864,864,864,864,0
|
|
20230726,160000,192399022,864,864,864,864,0
|
|
20230726,155900,192399022,864,864,864,864,0
|
|
20230726,155800,192399022,864,864,864,864,0
|
|
20230726,155700,192399022,864,864,864,864,0
|
|
20230726,155600,192399022,864,864,864,864,0
|
|
20230726,155500,192399022,864,864,864,864,0
|
|
20230726,155400,192399022,864,864,864,864,0
|
|
20230726,155300,192399022,864,864,864,864,0
|
|
20230726,155200,192399022,864,864,864,864,0
|
|
20230726,155100,192399022,864,864,864,864,0
|
|
20230726,155000,192399022,864,864,864,864,0
|
|
20230726,154900,192399022,864,864,864,864,0
|
|
20230726,154800,192399022,864,864,864,864,0
|
|
20230726,154700,192399022,864,864,864,864,0
|
|
20230726,154600,192399022,864,864,864,864,0
|
|
20230726,154500,192399022,864,864,864,864,0
|
|
20230726,154400,192399022,864,864,864,864,0
|
|
20230726,154300,192399022,864,864,864,864,0
|
|
20230726,154200,192399022,864,864,864,864,0
|
|
20230726,154100,192399022,864,864,864,864,0
|
|
20230726,154000,192399022,864,864,864,864,0
|
|
20230726,153900,192399022,864,864,864,864,0
|
|
20230726,153800,192399022,864,864,864,864,0
|
|
20230726,153700,192399022,864,864,864,864,0
|
|
20230726,153600,192399022,864,864,864,864,8933
|
|
20230726,153500,192399022,864,864,864,864,0
|
|
20230726,153400,192399022,864,864,864,864,0
|
|
20230726,153300,192399022,864,864,864,864,0
|
|
20230726,153200,192399022,864,864,864,864,0
|
|
20230726,153100,192399022,864,864,864,864,0
|
|
20230726,153000,192399022,864,864,864,864,8933
|
|
20230726,152900,184680910,872,872,872,872,0
|
|
20230726,152800,184680910,872,872,872,872,0
|
|
20230726,152700,184680910,872,872,872,872,0
|
|
20230726,152600,184680910,872,872,872,872,0
|
|
20230726,152500,184680910,872,872,872,872,0
|
|
20230726,152400,184680910,872,872,872,872,0
|
|
20230726,152300,184680910,872,872,872,872,0
|
|
20230726,152200,184680910,872,872,872,872,0
|
|
20230726,152100,184680910,872,872,872,872,0
|
|
20230726,152000,184680910,872,872,872,872,0
|
|
20230726,151900,184680910,872,873,873,872,155
|
|
20230726,151800,184545749,879,879,879,879,20
|
|
20230726,151700,184528169,872,872,872,872,0
|
|
20230726,151600,184528169,872,872,872,872,0
|
|
20230726,151500,184528169,872,872,872,872,0
|
|
20230726,151400,184528169,872,872,872,872,0
|
|
20230726,151300,184528169,872,872,872,872,1000
|
|
20230726,151200,183656169,872,872,872,872,0
|
|
20230726,151100,183656169,872,872,872,872,0
|
|
20230726,151000,183656169,872,872,872,872,0
|
|
20230726,150900,183656169,872,875,875,872,1892
|
|
20230726,150800,182002897,879,879,879,879,6387
|
|
20230726,150700,176388724,879,879,879,879,1
|
|
20230726,150600,176387845,872,872,872,872,76
|
|
20230726,150500,176321573,872,872,872,872,0
|
|
20230726,150400,176321573,872,872,872,872,0
|
|
20230726,150300,176321573,872,872,872,872,0
|
|
20230726,150200,176321573,872,872,872,872,0
|
|
20230726,150100,176321573,872,872,872,872,0
|
|
20230726,150000,176321573,872,872,872,872,99
|
|
20230726,145900,176235245,872,872,872,872,0
|
|
20230726,145800,176235245,872,872,872,872,495
|
|
20230726,145700,175803605,872,872,872,872,0
|
|
20230726,145600,175803605,872,872,872,872,0
|
|
20230726,145500,175803605,872,880,880,872,88
|
|
20230726,145400,175726821,880,880,880,880,0
|
|
20230726,145300,175726821,880,880,880,880,0
|
|
20230726,145200,175726821,880,880,880,880,0
|
|
20230726,145100,175726821,880,873,880,873,2985
|
|
20230726,145000,173120909,872,872,872,872,0
|
|
20230726,144900,173120909,872,872,872,872,0
|
|
20230726,144800,173120909,872,872,872,872,0
|
|
20230726,144700,173120909,872,872,872,872,0
|
|
20230726,144600,173120909,872,872,872,872,0
|
|
20230726,144500,173120909,872,873,873,872,6516
|
|
20230726,144400,167436857,880,880,880,880,0
|
|
20230726,144300,167436857,880,880,880,880,0
|
|
20230726,144200,167436857,880,880,880,880,0
|
|
20230726,144100,167436857,880,880,880,880,16
|
|
20230726,144000,167422777,880,880,880,880,0
|
|
20230726,143900,167422777,880,880,880,880,0
|
|
20230726,143800,167422777,880,880,880,880,0
|
|
20230726,143700,167422777,880,880,880,880,0
|
|
20230726,143600,167422777,880,880,880,880,200
|
|
20230726,143500,167246777,880,880,880,880,0
|
|
20230726,143400,167246777,880,880,880,880,1
|
|
20230726,143300,167245897,880,880,880,880,0
|
|
20230726,143200,167245897,880,880,880,880,2
|
|
20230726,143100,167244137,880,880,880,880,0
|
|
20230726,143000,167244137,880,880,880,880,0
|
|
20230726,142900,167244137,880,879,880,879,1500
|
|
20230726,142800,165925238,871,873,873,871,280
|
|
20230726,142700,165681238,870,870,870,870,0
|
|
20230726,142600,165681238,870,870,870,870,0
|
|
20230726,142500,165681238,870,870,870,870,0
|
|
20230726,142400,165681238,870,870,870,870,0
|
|
20230726,142300,165681238,870,870,870,870,0
|
|
20230726,142200,165681238,870,870,870,870,0
|
|
20230726,142100,165681238,870,870,870,870,0
|
|
20230726,142000,165681238,870,870,870,870,0
|
|
20230726,141900,165681238,870,870,870,870,0
|
|
20230726,141800,165681238,870,870,870,870,0
|
|
20230726,141700,165681238,870,870,870,870,0
|
|
20230726,141600,165681238,870,875,875,870,1223
|
|
20230726,141500,164613103,874,874,874,874,0
|
|
20230726,141400,164613103,874,875,875,874,50
|
|
20230726,141300,164569378,871,871,871,871,104
|
|
20230726,141200,164478794,871,871,871,871,373
|
|
20230726,141100,164153911,870,871,871,870,600
|
|
20230726,141000,163631909,871,871,871,871,0
|
|
20230726,140900,163631909,871,871,871,871,0
|
|
20230726,140800,163631909,871,871,871,871,604
|
|
20230726,140700,163105825,875,875,875,875,0
|
|
20230726,140600,163105825,875,875,875,875,25
|
|
20230726,140500,163083950,878,878,878,878,0
|
|
20230726,140400,163083950,878,878,878,878,33
|
|
20230726,140300,163054976,872,872,872,872,2993
|
|
20230726,140200,160445080,871,871,871,871,0
|
|
20230726,140100,160445080,871,871,871,871,0
|
|
20230726,140000,160445080,871,871,871,870,15209
|
|
20230726,135900,147206404,871,871,871,871,1156
|
|
20230726,135800,146199528,871,871,871,871,242
|
|
20230726,135700,145988746,871,871,871,871,56
|
|
20230726,135600,145939970,872,872,872,872,0
|
|
20230726,135500,145939970,872,872,872,872,0
|
|
20230726,135400,145939970,872,872,872,872,0
|
|
20230726,135300,145939970,872,872,872,872,0
|
|
20230726,135200,145939970,872,872,872,872,0
|
|
20230726,135100,145939970,872,872,872,872,2000
|
|
20230726,135000,144195970,871,871,871,871,0
|
|
20230726,134900,144195970,871,871,871,871,0
|
|
20230726,134800,144195970,871,871,871,871,600
|
|
20230726,134700,143673370,871,871,871,871,303
|
|
20230726,134600,143409457,870,870,870,870,0
|
|
20230726,134500,143409457,870,870,870,870,0
|
|
20230726,134400,143409457,870,870,870,870,0
|
|
20230726,134300,143409457,870,870,870,870,0
|
|
20230726,134200,143409457,870,870,870,870,0
|
|
20230726,134100,143409457,870,874,874,870,9829
|
|
20230726,134000,134836053,880,880,880,880,0
|
|
20230726,133900,134836053,880,879,880,879,2
|
|
20230726,133800,134834294,875,874,875,874,6919
|
|
20230726,133700,128780837,873,873,873,873,0
|
|
20230726,133600,128780837,873,873,873,873,0
|
|
20230726,133500,128780837,873,873,873,873,0
|
|
20230726,133400,128780837,873,873,873,873,2300
|
|
20230726,133300,126772937,873,873,873,873,0
|
|
20230726,133200,126772937,873,873,873,873,0
|
|
20230726,133100,126772937,873,873,873,873,10
|
|
20230726,133000,126764207,873,873,873,873,0
|
|
20230726,132900,126764207,873,873,873,873,0
|
|
20230726,132800,126764207,873,873,873,873,0
|
|
20230726,132700,126764207,873,873,873,873,0
|
|
20230726,132600,126764207,873,873,873,873,0
|
|
20230726,132500,126764207,873,873,873,873,0
|
|
20230726,132400,126764207,873,873,873,873,1112
|
|
20230726,132300,125793431,871,871,871,871,0
|
|
20230726,132200,125793431,871,871,871,871,0
|
|
20230726,132100,125793431,871,871,871,871,0
|
|
20230726,132000,125793431,871,871,871,871,0
|
|
20230726,131900,125793431,871,871,871,871,0
|
|
20230726,131800,125793431,871,871,871,871,0
|
|
20230726,131700,125793431,871,871,871,871,0
|
|
20230726,131600,125793431,871,871,871,871,0
|
|
20230726,131500,125793431,871,871,871,871,517
|
|
20230726,131400,125343124,871,871,871,871,1258
|
|
20230726,131300,124247406,872,872,872,872,0
|
|
20230726,131200,124247406,872,872,872,872,0
|
|
20230726,131100,124247406,872,872,872,872,1
|
|
20230726,131000,124246534,874,874,874,874,70
|
|
20230726,130900,124185354,874,873,874,873,100
|
|
20230726,130800,124097984,872,872,872,872,0
|
|
20230726,130700,124097984,872,871,872,871,2010
|
|
20230726,130600,122347264,871,871,871,871,0
|
|
20230726,130500,122347264,871,871,871,871,857
|
|
20230726,130400,121600817,871,871,871,871,0
|
|
20230726,130300,121600817,871,873,873,871,1407
|
|
20230726,130200,120374782,873,873,873,873,202
|
|
20230726,130100,120198436,872,872,872,872,35
|
|
20230726,130000,120167916,872,872,872,872,35
|
|
20230726,125900,120137396,872,872,872,872,0
|
|
20230726,125800,120137396,872,872,872,872,591
|
|
20230726,125700,119622044,872,872,872,872,110
|
|
20230726,125600,119526124,872,872,872,872,0
|
|
20230726,125500,119526124,872,872,872,872,0
|
|
20230726,125400,119526124,872,872,872,872,10
|
|
20230726,125300,119517404,871,871,871,871,0
|
|
20230726,125200,119517404,871,871,871,871,0
|
|
20230726,125100,119517404,871,871,871,871,312
|
|
20230726,125000,119245652,872,872,872,872,0
|
|
20230726,124900,119245652,872,873,873,872,1304
|
|
20230726,124800,118108286,873,873,873,873,282
|
|
20230726,124700,117862100,873,873,873,873,0
|
|
20230726,124600,117862100,873,873,873,873,0
|
|
20230726,124500,117862100,873,873,873,873,0
|
|
20230726,124400,117862100,873,873,873,873,0
|
|
20230726,124300,117862100,873,873,873,873,0
|
|
20230726,124200,117862100,873,873,873,873,2310
|
|
20230726,124100,115845470,874,874,874,874,0
|
|
20230726,124000,115845470,874,874,874,874,0
|
|
20230726,123900,115845470,874,874,874,874,0
|
|
20230726,123800,115845470,874,874,874,874,0
|
|
20230726,123700,115845470,874,874,874,874,200
|
|
20230726,123600,115670670,873,873,873,873,0
|
|
20230726,123500,115670670,873,873,873,873,0
|
|
20230726,123400,115670670,873,873,873,873,0
|
|
20230726,123300,115670670,873,873,873,873,420
|
|
20230726,123200,115304010,873,874,874,873,152
|
|
20230726,123100,115171214,874,874,874,874,0
|
|
20230726,123000,115171214,874,874,874,874,0
|
|
20230726,122900,115171214,874,874,874,874,0
|
|
20230726,122800,115171214,874,874,874,874,461
|
|
20230726,122700,114768300,874,874,874,874,0
|
|
20230726,122600,114768300,874,874,874,874,0
|
|
20230726,122500,114768300,874,874,874,874,39
|
|
20230726,122400,114734214,875,875,875,875,0
|
|
20230726,122300,114734214,875,875,875,875,0
|
|
20230726,122200,114734214,875,875,875,875,56
|
|
20230726,122100,114685214,877,877,877,877,0
|
|
20230726,122000,114685214,877,877,877,877,0
|
|
20230726,121900,114685214,877,877,877,877,32
|
|
20230726,121800,114657150,877,877,877,877,0
|
|
20230726,121700,114657150,877,877,877,877,0
|
|
20230726,121600,114657150,877,877,877,877,11
|
|
20230726,121500,114647503,875,875,875,875,0
|
|
20230726,121400,114647503,875,875,875,875,144
|
|
20230726,121300,114521503,874,874,874,874,0
|
|
20230726,121200,114521503,874,874,874,874,0
|
|
20230726,121100,114521503,874,874,874,874,1406
|
|
20230726,121000,113292659,874,874,874,874,0
|
|
20230726,120900,113292659,874,874,874,874,0
|
|
20230726,120800,113292659,874,874,874,874,0
|
|
20230726,120700,113292659,874,874,874,874,0
|
|
20230726,120600,113292659,874,874,874,874,0
|
|
20230726,120500,113292659,874,874,874,874,0
|
|
20230726,120400,113292659,874,874,874,874,0
|
|
20230726,120300,113292659,874,874,874,874,0
|
|
20230726,120200,113292659,874,874,874,874,0
|
|
20230726,120100,113292659,874,874,874,874,777
|
|
20230726,120000,112613561,875,875,875,875,0
|
|
20230726,115900,112613561,875,875,875,875,0
|
|
20230726,115800,112613561,875,875,875,875,2000
|
|
20230726,115700,110863561,881,881,881,881,0
|
|
20230726,115600,110863561,881,881,881,881,1
|
|
20230726,115500,110862680,874,874,874,874,0
|
|
20230726,115400,110862680,874,874,874,874,0
|
|
20230726,115300,110862680,874,874,874,874,0
|
|
20230726,115200,110862680,874,874,874,874,0
|
|
20230726,115100,110862680,874,874,874,874,0
|
|
20230726,115000,110862680,874,881,881,874,508
|
|
20230726,114900,110417658,883,883,883,883,0
|
|
20230726,114800,110417658,883,883,883,883,0
|
|
20230726,114700,110417658,883,883,883,883,294
|
|
20230726,114600,110158056,884,884,884,884,26
|
|
20230726,114500,110135072,884,884,884,884,0
|
|
20230726,114400,110135072,884,884,884,884,200
|
|
20230726,114300,109958272,891,891,891,891,0
|
|
20230726,114200,109958272,891,891,891,891,0
|
|
20230726,114100,109958272,891,891,891,891,0
|
|
20230726,114000,109958272,891,891,891,891,0
|
|
20230726,113900,109958272,891,891,891,891,0
|
|
20230726,113800,109958272,891,891,891,891,0
|
|
20230726,113700,109958272,891,891,891,891,0
|
|
20230726,113600,109958272,891,891,891,891,0
|
|
20230726,113500,109958272,891,891,891,891,0
|
|
20230726,113400,109958272,891,891,891,891,0
|
|
20230726,113300,109958272,891,891,891,891,0
|
|
20230726,113200,109958272,891,879,891,879,1000
|
|
20230726,113100,109069192,877,877,877,877,0
|
|
20230726,113000,109069192,877,877,877,877,67
|
|
20230726,112900,109010433,875,875,875,875,425
|
|
20230726,112800,108638558,877,877,877,877,1
|
|
20230726,112700,108637681,877,877,877,877,0
|
|
20230726,112600,108637681,877,877,877,877,0
|
|
20230726,112500,108637681,877,877,877,877,226
|
|
20230726,112400,108439479,877,877,877,877,0
|
|
20230726,112300,108439479,877,877,877,877,0
|
|
20230726,112200,108439479,877,877,877,877,0
|
|
20230726,112100,108439479,877,877,877,877,0
|
|
20230726,112000,108439479,877,877,877,877,226
|
|
20230726,111900,108241277,877,877,877,877,0
|
|
20230726,111800,108241277,877,877,877,877,7
|
|
20230726,111700,108235138,877,877,877,877,0
|
|
20230726,111600,108235138,877,877,877,877,0
|
|
20230726,111500,108235138,877,877,877,877,226
|
|
20230726,111400,108036936,873,873,873,873,0
|
|
20230726,111300,108036936,873,873,873,873,0
|
|
20230726,111200,108036936,873,873,873,873,0
|
|
20230726,111100,108036936,873,873,873,873,0
|
|
20230726,111000,108036936,873,877,877,873,506
|
|
20230726,110900,107594294,873,873,873,873,0
|
|
20230726,110800,107594294,873,873,873,873,20
|
|
20230726,110700,107576834,878,878,878,878,0
|
|
20230726,110600,107576834,878,878,878,878,1
|
|
20230726,110500,107575956,878,878,878,878,82
|
|
20230726,110400,107503960,878,878,878,878,0
|
|
20230726,110300,107503960,878,878,878,878,0
|
|
20230726,110200,107503960,878,878,878,878,0
|
|
20230726,110100,107503960,878,878,878,878,0
|
|
20230726,110000,107503960,878,877,878,877,3295
|
|
20230726,105900,104611145,878,878,878,878,0
|
|
20230726,105800,104611145,878,878,878,878,0
|
|
20230726,105700,104611145,878,878,878,878,0
|
|
20230726,105600,104611145,878,878,878,878,0
|
|
20230726,105500,104611145,878,878,878,878,226
|
|
20230726,105400,104412717,878,878,878,878,100
|
|
20230726,105300,104324917,878,878,878,878,4
|
|
20230726,105200,104321405,872,873,873,872,381
|
|
20230726,105100,103989172,876,878,878,876,309
|
|
20230726,105000,103718288,871,877,877,871,266
|
|
20230726,104900,103485426,871,871,871,871,0
|
|
20230726,104800,103485426,871,872,872,871,170
|
|
20230726,104700,103337237,871,871,871,871,0
|
|
20230726,104600,103337237,871,881,881,871,3602
|
|
20230726,104500,100195099,882,882,882,882,224
|
|
20230726,104400,99997531,876,876,876,876,606
|
|
20230726,104300,99466675,876,876,876,876,1290
|
|
20230726,104200,98336635,876,883,883,876,3002
|
|
20230726,104100,95706869,882,882,882,882,0
|
|
20230726,104000,95706869,882,882,882,882,169
|
|
20230726,103900,95557811,876,876,876,876,0
|
|
20230726,103800,95557811,876,876,876,876,0
|
|
20230726,103700,95557811,876,877,877,876,2589
|
|
20230726,103600,93288837,876,876,876,876,0
|
|
20230726,103500,93288837,876,876,876,876,0
|
|
20230726,103400,93288837,876,876,876,876,0
|
|
20230726,103300,93288837,876,876,876,876,0
|
|
20230726,103200,93288837,876,876,876,876,0
|
|
20230726,103100,93288837,876,876,876,876,0
|
|
20230726,103000,93288837,876,876,879,876,1436
|
|
20230726,102900,92030841,876,876,876,876,0
|
|
20230726,102800,92030841,876,879,879,876,3414
|
|
20230726,102700,89039935,884,881,884,881,5
|
|
20230726,102600,89035519,879,876,879,876,721
|
|
20230726,102500,88403920,876,876,876,876,10
|
|
20230726,102400,88395160,871,871,871,871,141
|
|
20230726,102300,88272349,870,871,871,870,5187
|
|
20230726,102200,83759591,870,871,871,870,2408
|
|
20230726,102100,81664496,871,875,875,871,110
|
|
20230726,102000,81568621,870,870,870,870,0
|
|
20230726,101900,81568621,870,870,870,870,0
|
|
20230726,101800,81568621,870,870,870,870,0
|
|
20230726,101700,81568621,870,870,870,870,0
|
|
20230726,101600,81568621,870,870,870,870,0
|
|
20230726,101500,81568621,870,884,884,870,1014
|
|
20230726,101400,80677954,884,884,884,884,0
|
|
20230726,101300,80677954,884,884,884,884,0
|
|
20230726,101200,80677954,884,884,884,884,0
|
|
20230726,101100,80677954,884,884,884,884,2
|
|
20230726,101000,80676186,887,879,887,879,20
|
|
20230726,100900,80658596,879,879,879,879,11
|
|
20230726,100800,80648927,893,893,893,893,0
|
|
20230726,100700,80648927,893,885,893,870,5418
|
|
20230726,100600,75893342,885,886,886,885,40
|
|
20230726,100500,75857932,885,891,891,885,316
|
|
20230726,100400,75577646,890,890,890,890,0
|
|
20230726,100300,75577646,890,895,895,890,11366
|
|
20230726,100200,65459695,899,899,899,899,0
|
|
20230726,100100,65459695,899,899,899,899,1
|
|
20230726,100000,65458796,895,895,895,895,0
|
|
20230726,095900,65458796,895,896,896,895,748
|
|
20230726,095800,64789329,896,897,897,896,44
|
|
20230726,095700,64749895,901,895,901,895,577
|
|
20230726,095600,64232324,895,900,900,895,11880
|
|
20230726,095500,53594132,899,899,899,899,0
|
|
20230726,095400,53594132,899,901,901,899,386
|
|
20230726,095300,53246869,903,903,903,903,1
|
|
20230726,095200,53245966,903,903,903,903,2
|
|
20230726,095100,53244160,901,901,901,901,0
|
|
20230726,095000,53244160,901,901,901,901,2
|
|
20230726,094900,53242358,901,906,906,901,921
|
|
20230726,094800,52412532,906,901,906,901,201
|
|
20230726,094700,52231426,901,901,901,901,65
|
|
20230726,094600,52172861,901,901,901,901,0
|
|
20230726,094500,52172861,901,907,907,901,220
|
|
20230726,094400,51974635,906,906,906,906,0
|
|
20230726,094300,51974635,906,906,906,906,0
|
|
20230726,094200,51974635,906,906,906,906,551
|
|
20230726,094100,51475429,906,906,906,906,1
|
|
20230726,094000,51474523,906,905,906,905,139
|
|
20230726,093900,51348727,905,905,905,905,1
|
|
20230726,093800,51347822,905,905,905,905,1
|
|
20230726,093700,51346917,902,902,902,902,430
|
|
20230726,093600,50959057,902,899,902,899,220
|
|
20230726,093500,50761274,902,902,902,902,232
|
|
20230726,093400,50552010,902,902,902,902,4
|
|
20230726,093300,50548402,902,902,902,902,1
|
|
20230726,093200,50547500,902,902,902,902,0
|
|
20230726,093100,50547500,902,902,902,902,1
|
|
20230726,093000,50546598,903,903,903,903,55
|
|
20230726,092900,50496933,903,903,903,903,0
|
|
20230726,092800,50496933,903,898,903,898,3100
|
|
20230726,092700,47711133,898,899,899,898,2426
|
|
20230726,092600,45531937,898,904,904,898,7000
|
|
20230726,092500,39238418,906,904,906,904,82
|
|
20230726,092400,39164154,903,903,903,903,824
|
|
20230726,092300,38420082,903,903,903,903,50
|
|
20230726,092200,38374932,903,899,903,899,3317
|
|
20230726,092100,35387987,899,899,899,899,220
|
|
20230726,092000,35190207,898,904,904,898,245
|
|
20230726,091900,34969908,904,904,905,898,2652
|
|
20230726,091800,32583367,904,904,904,902,28
|
|
20230726,091700,32558075,904,904,904,897,492
|
|
20230726,091600,32114036,904,895,904,895,930
|
|
20230726,091500,31274839,900,900,900,900,1211
|
|
20230726,091400,30184939,900,900,900,893,1737
|
|
20230726,091300,28629987,900,900,900,900,3
|
|
20230726,091200,28627287,892,896,896,892,580
|
|
20230726,091100,28109099,896,896,896,896,20
|
|
20230726,091000,28091179,903,894,903,894,1985
|
|
20230726,090900,26315507,895,895,895,895,167
|
|
20230726,090800,26166042,891,896,897,891,714
|
|
20230726,090700,25526038,897,905,905,891,1229
|
|
20230726,090600,24423532,898,907,907,898,129
|
|
20230726,090500,24307149,908,896,927,895,8362
|
|
20230726,090400,16630172,895,900,900,895,180
|
|
20230726,090300,16468376,901,903,903,901,84
|
|
20230726,090200,16392639,904,910,911,904,2737
|
|
20230726,090100,13913168,911,918,918,911,5844
|
|
20230726,090000,8565738,921,917,921,917,8341
|