577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183400,364287223,603,603,603,603,5604
|
|
20230726,183300,364287223,603,603,603,603,0
|
|
20230726,183200,364287223,603,603,603,603,0
|
|
20230726,183100,364287223,603,603,603,603,0
|
|
20230726,183000,364287223,603,603,603,603,0
|
|
20230726,182900,364287223,603,603,603,603,0
|
|
20230726,182800,364287223,603,603,603,603,0
|
|
20230726,182700,364287223,603,603,603,603,0
|
|
20230726,182600,364287223,603,603,603,603,0
|
|
20230726,182500,364287223,603,603,603,603,0
|
|
20230726,182400,364287223,603,603,603,603,0
|
|
20230726,182300,364287223,603,603,603,603,0
|
|
20230726,182200,364287223,603,603,603,603,0
|
|
20230726,182100,364287223,603,603,603,603,0
|
|
20230726,182000,364287223,603,603,603,603,0
|
|
20230726,181900,364287223,603,603,603,603,0
|
|
20230726,181800,364287223,603,603,603,603,0
|
|
20230726,181700,364287223,603,603,603,603,0
|
|
20230726,181600,364287223,603,603,603,603,0
|
|
20230726,181500,364287223,603,603,603,603,0
|
|
20230726,181400,364287223,603,603,603,603,0
|
|
20230726,181300,364287223,603,603,603,603,0
|
|
20230726,181200,364287223,603,603,603,603,0
|
|
20230726,181100,364287223,603,603,603,603,0
|
|
20230726,181000,364287223,603,603,603,603,0
|
|
20230726,180900,364287223,603,603,603,603,0
|
|
20230726,180800,364287223,603,603,603,603,0
|
|
20230726,180700,364287223,603,603,603,603,0
|
|
20230726,180600,364287223,603,603,603,603,0
|
|
20230726,180500,364287223,603,603,603,603,0
|
|
20230726,180400,364287223,603,603,603,603,5604
|
|
20230726,180300,364287223,603,603,603,603,0
|
|
20230726,180200,364287223,603,603,603,603,0
|
|
20230726,180100,364287223,603,603,603,603,0
|
|
20230726,180000,364287223,603,603,603,603,0
|
|
20230726,175900,364287223,603,603,603,603,0
|
|
20230726,175800,364287223,603,603,603,603,0
|
|
20230726,175700,364287223,603,603,603,603,0
|
|
20230726,175600,364287223,603,603,603,603,0
|
|
20230726,175500,364287223,603,603,603,603,0
|
|
20230726,175400,364287223,603,603,603,603,0
|
|
20230726,175300,364287223,603,603,603,603,0
|
|
20230726,175200,364287223,603,603,603,603,0
|
|
20230726,175100,364287223,603,603,603,603,0
|
|
20230726,175000,364287223,603,603,603,603,0
|
|
20230726,174900,364287223,603,603,603,603,0
|
|
20230726,174800,364287223,603,603,603,603,0
|
|
20230726,174700,364287223,603,603,603,603,0
|
|
20230726,174600,364287223,603,603,603,603,0
|
|
20230726,174500,364287223,603,603,603,603,0
|
|
20230726,174400,364287223,603,603,603,603,0
|
|
20230726,174300,364287223,603,603,603,603,0
|
|
20230726,174200,364287223,603,603,603,603,0
|
|
20230726,174100,364287223,603,603,603,603,0
|
|
20230726,174000,364287223,603,603,603,603,0
|
|
20230726,173900,364287223,603,603,603,603,0
|
|
20230726,173800,364287223,603,603,603,603,0
|
|
20230726,173700,364287223,603,603,603,603,0
|
|
20230726,173600,364287223,603,603,603,603,0
|
|
20230726,173500,364287223,603,603,603,603,0
|
|
20230726,173400,364287223,603,603,603,603,5604
|
|
20230726,173300,364287223,603,603,603,603,0
|
|
20230726,173200,364287223,603,603,603,603,0
|
|
20230726,173100,364287223,603,603,603,603,0
|
|
20230726,173000,364287223,603,603,603,603,0
|
|
20230726,172900,364287223,603,603,603,603,0
|
|
20230726,172800,364287223,603,603,603,603,0
|
|
20230726,172700,364287223,603,603,603,603,0
|
|
20230726,172600,364287223,603,603,603,603,0
|
|
20230726,172500,364287223,603,603,603,603,0
|
|
20230726,172400,364287223,603,603,603,603,0
|
|
20230726,172300,364287223,603,603,603,603,0
|
|
20230726,172200,364287223,603,603,603,603,0
|
|
20230726,172100,364287223,603,603,603,603,0
|
|
20230726,172000,364287223,603,603,603,603,0
|
|
20230726,171900,364287223,603,603,603,603,0
|
|
20230726,171800,364287223,603,603,603,603,0
|
|
20230726,171700,364287223,603,603,603,603,0
|
|
20230726,171600,364287223,603,603,603,603,0
|
|
20230726,171500,364287223,603,603,603,603,0
|
|
20230726,171400,364287223,603,603,603,603,0
|
|
20230726,171300,364287223,603,603,603,603,0
|
|
20230726,171200,364287223,603,603,603,603,0
|
|
20230726,171100,364287223,603,603,603,603,0
|
|
20230726,171000,364287223,603,603,603,603,0
|
|
20230726,170900,364287223,603,603,603,603,0
|
|
20230726,170800,364287223,603,603,603,603,0
|
|
20230726,170700,364287223,603,603,603,603,0
|
|
20230726,170600,364287223,603,603,603,603,0
|
|
20230726,170500,364287223,603,603,603,603,0
|
|
20230726,170400,364287223,603,603,603,603,5604
|
|
20230726,170300,364287223,603,603,603,603,0
|
|
20230726,170200,364287223,603,603,603,603,0
|
|
20230726,170100,364287223,603,603,603,603,0
|
|
20230726,170000,364287223,603,603,603,603,0
|
|
20230726,165900,364287223,603,603,603,603,0
|
|
20230726,165800,364287223,603,603,603,603,0
|
|
20230726,165700,364287223,603,603,603,603,0
|
|
20230726,165600,364287223,603,603,603,603,0
|
|
20230726,165500,364287223,603,603,603,603,0
|
|
20230726,165400,364287223,603,603,603,603,0
|
|
20230726,165300,364287223,603,603,603,603,0
|
|
20230726,165200,364287223,603,603,603,603,0
|
|
20230726,165100,364287223,603,603,603,603,0
|
|
20230726,165000,364287223,603,603,603,603,0
|
|
20230726,164900,364287223,603,603,603,603,0
|
|
20230726,164800,364287223,603,603,603,603,0
|
|
20230726,164700,364287223,603,603,603,603,0
|
|
20230726,164600,364287223,603,603,603,603,0
|
|
20230726,164500,364287223,603,603,603,603,0
|
|
20230726,164400,364287223,603,603,603,603,0
|
|
20230726,164300,364287223,603,603,603,603,0
|
|
20230726,164200,364287223,603,603,603,603,0
|
|
20230726,164100,364287223,603,603,603,603,0
|
|
20230726,164000,364287223,603,603,603,603,0
|
|
20230726,163900,364287223,603,603,603,603,0
|
|
20230726,163800,364287223,603,603,603,603,0
|
|
20230726,163700,364287223,603,603,603,603,0
|
|
20230726,163600,364287223,603,603,603,603,0
|
|
20230726,163500,364287223,603,603,603,603,0
|
|
20230726,163400,364287223,603,603,603,603,5604
|
|
20230726,163300,364287223,603,603,603,603,0
|
|
20230726,163200,364287223,603,603,603,603,0
|
|
20230726,163100,364287223,603,603,603,603,0
|
|
20230726,163000,364287223,603,603,603,603,0
|
|
20230726,162900,364287223,603,603,603,603,0
|
|
20230726,162800,364287223,603,603,603,603,0
|
|
20230726,162700,364287223,603,603,603,603,0
|
|
20230726,162600,364287223,603,603,603,603,0
|
|
20230726,162500,364287223,603,603,603,603,0
|
|
20230726,162400,364287223,603,603,603,603,0
|
|
20230726,162300,364287223,603,603,603,603,0
|
|
20230726,162200,364287223,603,603,603,603,0
|
|
20230726,162100,364287223,603,603,603,603,0
|
|
20230726,162000,364287223,603,603,603,603,0
|
|
20230726,161900,364287223,603,603,603,603,0
|
|
20230726,161800,364287223,603,603,603,603,0
|
|
20230726,161700,364287223,603,603,603,603,0
|
|
20230726,161600,364287223,603,603,603,603,0
|
|
20230726,161500,364287223,603,603,603,603,0
|
|
20230726,161400,364287223,603,603,603,603,0
|
|
20230726,161300,364287223,603,603,603,603,0
|
|
20230726,161200,364287223,603,603,603,603,0
|
|
20230726,161100,364287223,603,603,603,603,0
|
|
20230726,161000,364287223,603,603,603,603,0
|
|
20230726,160900,364287223,603,603,603,603,0
|
|
20230726,160800,364287223,603,603,603,603,0
|
|
20230726,160700,364287223,603,603,603,603,0
|
|
20230726,160600,364287223,603,603,603,603,0
|
|
20230726,160500,364287223,603,603,603,603,0
|
|
20230726,160400,364287223,603,603,603,603,5604
|
|
20230726,160300,364287223,603,603,603,603,0
|
|
20230726,160200,364287223,603,603,603,603,0
|
|
20230726,160100,364287223,603,603,603,603,0
|
|
20230726,160000,364287223,603,603,603,603,0
|
|
20230726,155900,364287223,603,603,603,603,0
|
|
20230726,155800,364287223,603,603,603,603,0
|
|
20230726,155700,364287223,603,603,603,603,0
|
|
20230726,155600,364287223,603,603,603,603,0
|
|
20230726,155500,364287223,603,603,603,603,0
|
|
20230726,155400,364287223,603,603,603,603,0
|
|
20230726,155300,364287223,603,603,603,603,0
|
|
20230726,155200,364287223,603,603,603,603,0
|
|
20230726,155100,364287223,603,603,603,603,0
|
|
20230726,155000,364287223,603,603,603,603,0
|
|
20230726,154900,364287223,603,603,603,603,0
|
|
20230726,154800,364287223,603,603,603,603,0
|
|
20230726,154700,364287223,603,603,603,603,0
|
|
20230726,154600,364287223,603,603,603,603,0
|
|
20230726,154500,364287223,603,603,603,603,0
|
|
20230726,154400,364287223,603,603,603,603,0
|
|
20230726,154300,364287223,603,603,603,603,0
|
|
20230726,154200,364287223,603,603,603,603,0
|
|
20230726,154100,364287223,603,603,603,603,0
|
|
20230726,154000,364287223,603,603,603,603,0
|
|
20230726,153900,364287223,603,603,603,603,0
|
|
20230726,153800,364287223,603,603,603,603,0
|
|
20230726,153700,364287223,603,603,603,603,0
|
|
20230726,153600,364287223,603,603,603,603,0
|
|
20230726,153500,364287223,603,603,603,603,0
|
|
20230726,153400,364287223,603,603,603,603,5604
|
|
20230726,153300,364287223,603,603,603,603,0
|
|
20230726,153200,364287223,603,603,603,603,0
|
|
20230726,153100,364287223,603,603,603,603,0
|
|
20230726,153000,364287223,603,603,603,603,5604
|
|
20230726,152900,360908011,603,603,603,603,0
|
|
20230726,152800,360908011,603,603,603,603,0
|
|
20230726,152700,360908011,603,603,603,603,0
|
|
20230726,152600,360908011,603,603,603,603,0
|
|
20230726,152500,360908011,603,603,603,603,0
|
|
20230726,152400,360908011,603,603,603,603,0
|
|
20230726,152300,360908011,603,603,603,603,0
|
|
20230726,152200,360908011,603,603,603,603,0
|
|
20230726,152100,360908011,603,603,603,603,0
|
|
20230726,152000,360908011,603,603,603,603,0
|
|
20230726,151900,360908011,603,601,603,601,285
|
|
20230726,151800,360736723,601,601,601,600,2469
|
|
20230726,151700,359254413,600,600,600,600,1042
|
|
20230726,151600,358629213,601,598,601,598,382
|
|
20230726,151500,358400771,597,599,599,597,1977
|
|
20230726,151400,357219779,599,603,603,599,15653
|
|
20230726,151300,347783996,603,603,603,603,12357
|
|
20230726,151200,340332725,606,606,606,606,0
|
|
20230726,151100,340332725,606,603,606,603,5001
|
|
20230726,151000,337317119,606,604,606,604,3
|
|
20230726,150900,337315305,606,606,606,606,174
|
|
20230726,150800,337209861,604,604,604,604,7
|
|
20230726,150700,337205633,606,606,606,606,50
|
|
20230726,150600,337175333,606,606,606,606,0
|
|
20230726,150500,337175333,606,606,606,606,1
|
|
20230726,150400,337174727,605,602,605,602,207
|
|
20230726,150300,337049805,603,602,603,602,2
|
|
20230726,150200,337048600,601,604,604,598,118
|
|
20230726,150100,336977931,604,605,605,597,3121
|
|
20230726,150000,335099726,605,603,605,603,3
|
|
20230726,145900,335097914,602,599,605,595,28735
|
|
20230726,145800,317764535,600,596,600,596,4599
|
|
20230726,145700,315009585,596,596,596,596,1200
|
|
20230726,145600,314294385,596,594,596,594,1001
|
|
20230726,145500,313697996,593,593,593,593,0
|
|
20230726,145400,313697996,593,593,593,593,0
|
|
20230726,145300,313697996,593,593,593,593,837
|
|
20230726,145200,313201655,593,593,593,593,0
|
|
20230726,145100,313201655,593,593,593,593,0
|
|
20230726,145000,313201655,593,593,593,593,0
|
|
20230726,144900,313201655,593,593,593,593,729
|
|
20230726,144800,312769358,594,594,594,594,530
|
|
20230726,144700,312454538,594,594,594,594,0
|
|
20230726,144600,312454538,594,594,594,594,0
|
|
20230726,144500,312454538,594,594,594,594,51
|
|
20230726,144400,312424244,594,594,594,594,70
|
|
20230726,144300,312382664,594,594,594,594,0
|
|
20230726,144200,312382664,594,594,594,594,0
|
|
20230726,144100,312382664,594,594,594,594,1345
|
|
20230726,144000,311583734,594,594,594,594,50
|
|
20230726,143900,311554034,594,594,594,594,0
|
|
20230726,143800,311554034,594,594,594,594,0
|
|
20230726,143700,311554034,594,594,594,594,0
|
|
20230726,143600,311554034,594,594,594,594,0
|
|
20230726,143500,311554034,594,594,594,594,0
|
|
20230726,143400,311554034,594,594,594,594,1
|
|
20230726,143300,311553440,596,596,596,596,0
|
|
20230726,143200,311553440,596,596,596,596,0
|
|
20230726,143100,311553440,596,596,596,596,0
|
|
20230726,143000,311553440,596,596,596,596,0
|
|
20230726,142900,311553440,596,596,596,596,120
|
|
20230726,142800,311481920,596,596,596,596,0
|
|
20230726,142700,311481920,596,596,596,596,0
|
|
20230726,142600,311481920,596,596,596,596,0
|
|
20230726,142500,311481920,596,596,596,596,638
|
|
20230726,142400,311101672,596,595,596,595,500
|
|
20230726,142300,310803682,596,596,596,596,0
|
|
20230726,142200,310803682,596,593,596,593,22
|
|
20230726,142100,310790611,594,594,594,594,233
|
|
20230726,142000,310652209,594,590,594,590,2308
|
|
20230726,141900,309284174,593,593,593,593,1
|
|
20230726,141800,309283581,589,592,592,588,18370
|
|
20230726,141700,298461039,593,591,593,591,62
|
|
20230726,141600,298424277,592,591,592,591,3905
|
|
20230726,141500,296116421,591,591,591,591,0
|
|
20230726,141400,296116421,591,591,591,591,1
|
|
20230726,141300,296115830,590,590,590,590,1
|
|
20230726,141200,296115240,590,590,590,590,0
|
|
20230726,141100,296115240,590,590,590,590,0
|
|
20230726,141000,296115240,590,590,590,590,0
|
|
20230726,140900,296115240,590,590,590,590,0
|
|
20230726,140800,296115240,590,590,590,590,4000
|
|
20230726,140700,293755240,590,590,590,590,0
|
|
20230726,140600,293755240,590,590,590,590,0
|
|
20230726,140500,293755240,590,590,590,590,0
|
|
20230726,140400,293755240,590,590,590,590,2741
|
|
20230726,140300,292138050,590,590,590,590,1259
|
|
20230726,140200,291395240,590,590,590,590,0
|
|
20230726,140100,291395240,590,590,590,590,0
|
|
20230726,140000,291395240,590,590,590,590,0
|
|
20230726,135900,291395240,590,590,590,590,122
|
|
20230726,135800,291323260,590,590,590,590,112
|
|
20230726,135700,291257180,591,592,592,591,10283
|
|
20230726,135600,285174132,592,592,592,592,0
|
|
20230726,135500,285174132,592,592,592,592,9
|
|
20230726,135400,285168804,592,592,592,592,1
|
|
20230726,135300,285168212,592,592,592,592,2204
|
|
20230726,135200,283863444,592,592,592,592,4173
|
|
20230726,135100,281393028,592,594,594,592,1593
|
|
20230726,135000,280449856,596,596,596,596,10
|
|
20230726,134900,280443896,596,596,596,596,0
|
|
20230726,134800,280443896,596,596,596,596,0
|
|
20230726,134700,280443896,596,596,596,596,0
|
|
20230726,134600,280443896,596,596,596,596,2
|
|
20230726,134500,280442704,596,595,596,595,2
|
|
20230726,134400,280441513,594,594,594,594,1800
|
|
20230726,134300,279372313,592,593,593,592,5000
|
|
20230726,134200,276408725,594,594,594,594,252
|
|
20230726,134100,276259037,593,593,593,593,0
|
|
20230726,134000,276259037,593,593,593,593,0
|
|
20230726,133900,276259037,593,593,593,593,0
|
|
20230726,133800,276259037,593,593,593,593,0
|
|
20230726,133700,276259037,593,593,593,593,0
|
|
20230726,133600,276259037,593,593,593,593,0
|
|
20230726,133500,276259037,593,596,596,593,16536
|
|
20230726,133400,266443455,596,596,596,596,0
|
|
20230726,133300,266443455,596,596,596,596,0
|
|
20230726,133200,266443455,596,596,596,596,0
|
|
20230726,133100,266443455,596,596,596,596,2000
|
|
20230726,133000,265251455,599,599,599,599,0
|
|
20230726,132900,265251455,599,599,599,599,2500
|
|
20230726,132800,263753955,596,596,596,596,1367
|
|
20230726,132700,262939223,596,596,596,596,306
|
|
20230726,132600,262756847,596,597,597,596,54
|
|
20230726,132500,262724650,599,599,599,599,2200
|
|
20230726,132400,261406850,598,598,598,598,0
|
|
20230726,132300,261406850,598,598,598,598,250
|
|
20230726,132200,261257350,600,600,600,600,0
|
|
20230726,132100,261257350,600,600,600,600,0
|
|
20230726,132000,261257350,600,600,600,600,500
|
|
20230726,131900,260957350,600,600,600,600,0
|
|
20230726,131800,260957350,600,600,600,600,0
|
|
20230726,131700,260957350,600,600,600,600,0
|
|
20230726,131600,260957350,600,600,600,600,0
|
|
20230726,131500,260957350,600,599,600,599,20
|
|
20230726,131400,260945354,600,600,600,600,0
|
|
20230726,131300,260945354,600,599,600,599,2000
|
|
20230726,131200,259745543,598,598,598,598,30
|
|
20230726,131100,259727603,598,598,598,598,674
|
|
20230726,131000,259324551,598,597,598,597,1296
|
|
20230726,130900,258549544,596,596,596,596,0
|
|
20230726,130800,258549544,596,596,596,596,0
|
|
20230726,130700,258549544,596,596,596,596,0
|
|
20230726,130600,258549544,596,596,596,596,800
|
|
20230726,130500,258072744,596,595,596,595,1200
|
|
20230726,130400,257357545,594,594,594,594,253
|
|
20230726,130300,257207263,594,594,594,594,1
|
|
20230726,130200,257206669,594,594,594,594,0
|
|
20230726,130100,257206669,594,594,594,594,0
|
|
20230726,130000,257206669,594,594,594,594,0
|
|
20230726,125900,257206669,594,594,594,594,1
|
|
20230726,125800,257206075,591,591,591,591,0
|
|
20230726,125700,257206075,591,596,596,591,6078
|
|
20230726,125600,253603438,599,598,599,598,899
|
|
20230726,125500,253065111,597,596,597,596,101
|
|
20230726,125400,253004815,595,595,595,595,0
|
|
20230726,125300,253004815,595,595,595,595,1
|
|
20230726,125200,253004220,594,594,594,594,0
|
|
20230726,125100,253004220,594,594,594,594,0
|
|
20230726,125000,253004220,594,594,594,594,0
|
|
20230726,124900,253004220,594,594,594,594,0
|
|
20230726,124800,253004220,594,594,594,594,946
|
|
20230726,124700,252442296,595,595,595,595,0
|
|
20230726,124600,252442296,595,595,595,595,0
|
|
20230726,124500,252442296,595,596,596,595,5267
|
|
20230726,124400,249305765,597,597,597,597,3462
|
|
20230726,124300,247238951,597,597,597,597,0
|
|
20230726,124200,247238951,597,597,597,597,1
|
|
20230726,124100,247238354,597,597,597,597,0
|
|
20230726,124000,247238354,597,597,597,597,0
|
|
20230726,123900,247238354,597,597,597,597,0
|
|
20230726,123800,247238354,597,597,597,597,0
|
|
20230726,123700,247238354,597,597,597,597,0
|
|
20230726,123600,247238354,597,597,597,597,1030
|
|
20230726,123500,246623444,598,598,598,598,620
|
|
20230726,123400,246252684,598,598,598,598,500
|
|
20230726,123300,245953684,598,598,598,598,2
|
|
20230726,123200,245952488,598,599,600,598,3436
|
|
20230726,123100,243895307,600,600,600,600,101
|
|
20230726,123000,243834707,601,601,601,601,1
|
|
20230726,122900,243834106,601,601,602,601,11000
|
|
20230726,122800,237213307,601,601,601,601,1010
|
|
20230726,122700,236606297,599,599,599,599,0
|
|
20230726,122600,236606297,599,599,599,599,950
|
|
20230726,122500,236037247,598,600,600,598,102
|
|
20230726,122400,235976050,601,601,601,601,190
|
|
20230726,122300,235861860,600,600,600,600,101
|
|
20230726,122200,235801260,601,601,601,601,1
|
|
20230726,122100,235800659,597,597,597,597,0
|
|
20230726,122000,235800659,597,600,600,597,945
|
|
20230726,121900,235236065,600,600,600,600,857
|
|
20230726,121800,234721865,600,600,600,600,0
|
|
20230726,121700,234721865,600,600,600,600,2
|
|
20230726,121600,234720665,601,600,601,600,2000
|
|
20230726,121500,233520081,600,600,600,600,0
|
|
20230726,121400,233520081,600,600,600,600,0
|
|
20230726,121300,233520081,600,600,600,600,1
|
|
20230726,121200,233519481,600,598,600,598,4570
|
|
20230726,121100,230777834,597,597,597,597,0
|
|
20230726,121000,230777834,597,597,597,597,0
|
|
20230726,120900,230777834,597,597,597,597,3
|
|
20230726,120800,230776043,597,597,597,597,1
|
|
20230726,120700,230775446,598,598,598,598,1
|
|
20230726,120600,230774848,600,600,600,600,0
|
|
20230726,120500,230774848,600,600,600,600,0
|
|
20230726,120400,230774848,600,600,600,600,0
|
|
20230726,120300,230774848,600,600,600,600,0
|
|
20230726,120200,230774848,600,600,600,600,0
|
|
20230726,120100,230774848,600,599,600,599,3000
|
|
20230726,120000,228975670,599,597,599,597,185
|
|
20230726,115900,228864880,598,598,598,598,0
|
|
20230726,115800,228864880,598,599,599,598,1186
|
|
20230726,115700,228155465,598,598,598,598,1
|
|
20230726,115600,228154867,599,599,599,599,186
|
|
20230726,115500,228043453,599,599,599,599,1309
|
|
20230726,115400,227259362,600,601,601,600,185
|
|
20230726,115300,227148178,600,601,601,600,1189
|
|
20230726,115200,226434777,601,600,601,600,8
|
|
20230726,115100,226429970,599,599,599,599,0
|
|
20230726,115000,226429970,599,599,599,599,285
|
|
20230726,114900,226259255,601,601,601,601,184
|
|
20230726,114800,226148671,601,601,601,601,0
|
|
20230726,114700,226148671,601,600,601,600,363
|
|
20230726,114600,225930686,601,602,602,601,897
|
|
20230726,114500,225390956,602,602,602,602,151
|
|
20230726,114400,225300054,601,601,601,601,29
|
|
20230726,114300,225282625,601,600,601,600,2
|
|
20230726,114200,225281424,600,600,600,600,0
|
|
20230726,114100,225281424,600,599,600,599,446
|
|
20230726,114000,225014160,599,600,600,599,1648
|
|
20230726,113900,224026824,600,600,600,600,0
|
|
20230726,113800,224026824,600,600,600,600,184
|
|
20230726,113700,223916424,600,600,600,600,0
|
|
20230726,113600,223916424,600,600,600,600,184
|
|
20230726,113500,223806024,599,599,599,599,79
|
|
20230726,113400,223758703,600,600,600,599,2288
|
|
20230726,113300,222386007,599,599,599,599,0
|
|
20230726,113200,222386007,599,599,599,599,1
|
|
20230726,113100,222385408,600,600,600,600,0
|
|
20230726,113000,222385408,600,600,600,600,184
|
|
20230726,112900,222275008,600,600,600,600,184
|
|
20230726,112800,222164608,600,600,600,600,0
|
|
20230726,112700,222164608,600,600,600,600,184
|
|
20230726,112600,222054208,600,600,600,600,0
|
|
20230726,112500,222054208,600,600,600,600,184
|
|
20230726,112400,221943808,600,600,600,600,100
|
|
20230726,112300,221883808,600,600,600,597,1184
|
|
20230726,112200,221175596,598,598,598,598,1
|
|
20230726,112100,221174998,598,598,598,598,200
|
|
20230726,112000,221055398,599,598,599,598,140
|
|
20230726,111900,220971539,597,597,597,597,0
|
|
20230726,111800,220971539,597,602,602,597,784
|
|
20230726,111700,220502571,605,605,605,605,0
|
|
20230726,111600,220502571,605,602,605,602,1413
|
|
20230726,111500,219648910,597,597,597,597,2000
|
|
20230726,111400,218454910,602,602,602,602,184
|
|
20230726,111300,218344142,602,602,602,602,0
|
|
20230726,111200,218344142,602,602,602,602,186
|
|
20230726,111100,218232170,602,602,602,602,0
|
|
20230726,111000,218232170,602,602,602,602,184
|
|
20230726,110900,218121402,601,601,601,601,183
|
|
20230726,110800,218011419,600,600,600,600,0
|
|
20230726,110700,218011419,600,600,601,600,1184
|
|
20230726,110600,217300835,602,602,602,602,34
|
|
20230726,110500,217280367,602,601,602,601,184
|
|
20230726,110400,217169600,601,602,602,601,17
|
|
20230726,110300,217159376,603,603,603,603,184
|
|
20230726,110200,217048424,605,603,605,603,1201
|
|
20230726,110100,216322503,603,603,603,603,183
|
|
20230726,110000,216212154,602,602,602,602,184
|
|
20230726,105900,216101386,601,601,601,601,0
|
|
20230726,105800,216101386,601,601,601,601,184
|
|
20230726,105700,215990802,600,599,601,599,302
|
|
20230726,105600,215809701,597,597,597,597,58
|
|
20230726,105500,215775075,597,597,597,597,192
|
|
20230726,105400,215660451,598,596,598,596,3
|
|
20230726,105300,215658660,595,596,596,593,235
|
|
20230726,105200,215519037,598,596,606,596,1647
|
|
20230726,105100,214527236,595,598,598,595,1780
|
|
20230726,105000,213467587,598,594,598,594,542
|
|
20230726,104900,213144410,594,594,594,594,184
|
|
20230726,104800,213035114,595,595,595,595,0
|
|
20230726,104700,213035114,595,595,595,595,184
|
|
20230726,104600,212925634,592,592,592,592,0
|
|
20230726,104500,212925634,592,596,598,592,3484
|
|
20230726,104400,210850284,596,593,601,593,1762
|
|
20230726,104300,209804247,592,592,592,592,184
|
|
20230726,104200,209695319,592,591,592,590,600
|
|
20230726,104100,209340718,591,591,591,591,1539
|
|
20230726,104000,208431169,590,592,592,589,304
|
|
20230726,103900,208251473,590,591,591,590,4232
|
|
20230726,103800,205753305,591,593,593,591,3584
|
|
20230726,103700,203634793,592,592,592,592,141
|
|
20230726,103600,203551321,592,593,593,592,786
|
|
20230726,103500,203085225,591,593,593,591,115
|
|
20230726,103400,203017230,593,593,593,593,189
|
|
20230726,103300,202905153,593,593,593,593,0
|
|
20230726,103200,202905153,593,593,593,593,453
|
|
20230726,103100,202636524,593,592,593,590,1759
|
|
20230726,103000,201597282,592,592,592,592,154
|
|
20230726,102900,201506114,590,592,592,590,589
|
|
20230726,102800,201158116,592,591,592,590,949
|
|
20230726,102700,200597880,592,592,592,592,199
|
|
20230726,102600,200480072,592,592,592,592,3
|
|
20230726,102500,200478296,592,592,592,592,185
|
|
20230726,102400,200368776,591,591,593,591,1441
|
|
20230726,102300,199516929,591,592,593,591,812
|
|
20230726,102200,199036051,593,592,593,592,824
|
|
20230726,102100,198548241,593,594,594,592,6725
|
|
20230726,102000,194563856,593,594,598,593,4676
|
|
20230726,101900,191786260,594,595,595,594,1786
|
|
20230726,101800,190725034,595,600,600,595,1397
|
|
20230726,101700,189892904,596,600,600,596,2729
|
|
20230726,101600,188266416,600,600,600,600,185
|
|
20230726,101500,188155416,596,597,597,596,674
|
|
20230726,101400,187753312,601,601,601,601,184
|
|
20230726,101300,187642728,600,600,600,600,5
|
|
20230726,101200,187639728,601,601,601,601,184
|
|
20230726,101100,187529144,600,598,600,598,2183
|
|
20230726,101000,186220065,596,597,597,596,4484
|
|
20230726,100900,183547199,598,600,600,598,477
|
|
20230726,100800,183261585,599,599,599,599,14
|
|
20230726,100700,183253199,600,600,600,600,392
|
|
20230726,100600,183017999,600,600,600,600,0
|
|
20230726,100500,183017999,600,600,603,600,188
|
|
20230726,100400,182905193,599,599,599,599,1
|
|
20230726,100300,182904594,598,598,598,598,1
|
|
20230726,100200,182903996,598,598,598,598,86
|
|
20230726,100100,182852568,600,599,600,598,1878
|
|
20230726,100000,181729072,599,599,599,599,100
|
|
20230726,095900,181669172,598,598,598,598,3783
|
|
20230726,095800,179406938,598,600,602,598,3263
|
|
20230726,095700,177452872,600,600,600,600,1000
|
|
20230726,095600,176852872,600,599,600,598,1118
|
|
20230726,095500,176183647,600,600,600,600,0
|
|
20230726,095400,176183647,600,597,600,597,189
|
|
20230726,095300,176070262,597,600,600,597,998
|
|
20230726,095200,175473961,600,595,600,595,2664
|
|
20230726,095100,173885232,594,600,600,586,14073
|
|
20230726,095000,165573173,600,594,600,594,7002
|
|
20230726,094900,161413961,593,602,602,593,13961
|
|
20230726,094800,153111294,601,600,601,600,300
|
|
20230726,094700,152931094,595,596,601,595,6210
|
|
20230726,094600,149225625,595,600,601,595,6951
|
|
20230726,094500,145080730,601,601,603,596,20994
|
|
20230726,094400,132547010,601,600,601,600,1200
|
|
20230726,094300,131826150,599,598,599,597,21624
|
|
20230726,094200,118902879,601,598,601,598,2174
|
|
20230726,094100,117600327,598,598,600,598,5189
|
|
20230726,094000,114495455,597,602,603,597,20764
|
|
20230726,093900,102073155,604,604,604,604,183
|
|
20230726,093800,101962623,605,604,605,604,21
|
|
20230726,093700,101949919,600,606,606,599,21921
|
|
20230726,093600,88797620,607,609,609,607,255
|
|
20230726,093500,88642833,610,610,610,610,0
|
|
20230726,093400,88642833,610,607,610,607,2065
|
|
20230726,093300,87386186,606,606,606,606,1104
|
|
20230726,093200,86717162,605,604,605,599,9426
|
|
20230726,093100,81022052,600,604,604,600,2235
|
|
20230726,093000,79680316,604,604,604,604,0
|
|
20230726,092900,79680316,604,604,604,604,184
|
|
20230726,092800,79569180,603,603,603,603,1000
|
|
20230726,092700,78966180,604,604,604,604,194
|
|
20230726,092600,78849004,604,604,604,604,11
|
|
20230726,092500,78842360,603,598,603,598,584
|
|
20230726,092400,78492208,603,602,603,602,1550
|
|
20230726,092300,77558052,601,598,601,598,685
|
|
20230726,092200,77147270,602,599,603,598,9600
|
|
20230726,092100,71403480,599,603,604,599,16532
|
|
20230726,092000,61485787,602,604,604,602,2474
|
|
20230726,091900,59992773,605,603,605,602,2048
|
|
20230726,091800,58756298,604,600,604,599,4784
|
|
20230726,091700,55886712,600,602,602,600,2000
|
|
20230726,091600,54684912,599,603,605,599,18445
|
|
20230726,091500,43619313,601,603,605,601,6300
|
|
20230726,091400,39820213,605,601,605,600,16321
|
|
20230726,091300,30016256,604,602,604,602,4697
|
|
20230726,091200,27185173,603,606,606,603,17261
|
|
20230726,091100,16747934,610,608,610,608,827
|
|
20230726,091000,16244286,606,606,606,606,7
|
|
20230726,090900,16240044,605,602,606,601,1334
|
|
20230726,090800,15436732,602,605,606,602,2776
|
|
20230726,090700,13762393,606,606,606,606,269
|
|
20230726,090600,13599379,604,607,608,604,2203
|
|
20230726,090500,12260764,608,605,608,604,2307
|
|
20230726,090400,10862246,605,609,610,605,347
|
|
20230726,090300,10651815,611,608,611,601,2565
|
|
20230726,090200,9102368,608,611,611,608,4933
|
|
20230726,090100,6092183,611,617,617,611,9195
|
|
20230726,090000,444442,619,619,619,619,718
|