584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184100,730699001,385,385,385,385,5488
|
|
20230726,184000,730699001,385,385,385,385,0
|
|
20230726,183900,730699001,385,385,385,385,0
|
|
20230726,183800,730699001,385,385,385,385,0
|
|
20230726,183700,730699001,385,385,385,385,0
|
|
20230726,183600,730699001,385,385,385,385,0
|
|
20230726,183500,730699001,385,385,385,385,0
|
|
20230726,183400,730699001,385,385,385,385,0
|
|
20230726,183300,730699001,385,385,385,385,0
|
|
20230726,183200,730699001,385,385,385,385,0
|
|
20230726,183100,730699001,385,385,385,385,0
|
|
20230726,183000,730699001,385,385,385,385,0
|
|
20230726,182900,730699001,385,385,385,385,0
|
|
20230726,182800,730699001,385,385,385,385,0
|
|
20230726,182700,730699001,385,385,385,385,0
|
|
20230726,182600,730699001,385,385,385,385,0
|
|
20230726,182500,730699001,385,385,385,385,0
|
|
20230726,182400,730699001,385,385,385,385,0
|
|
20230726,182300,730699001,385,385,385,385,0
|
|
20230726,182200,730699001,385,385,385,385,0
|
|
20230726,182100,730699001,385,385,385,385,0
|
|
20230726,182000,730699001,385,385,385,385,0
|
|
20230726,181900,730699001,385,385,385,385,0
|
|
20230726,181800,730699001,385,385,385,385,0
|
|
20230726,181700,730699001,385,385,385,385,0
|
|
20230726,181600,730699001,385,385,385,385,0
|
|
20230726,181500,730699001,385,385,385,385,0
|
|
20230726,181400,730699001,385,385,385,385,0
|
|
20230726,181300,730699001,385,385,385,385,0
|
|
20230726,181200,730699001,385,385,385,385,0
|
|
20230726,181100,730699001,385,385,385,385,5488
|
|
20230726,181000,730699001,385,385,385,385,0
|
|
20230726,180900,730699001,385,385,385,385,0
|
|
20230726,180800,730699001,385,385,385,385,0
|
|
20230726,180700,730699001,385,385,385,385,0
|
|
20230726,180600,730699001,385,385,385,385,0
|
|
20230726,180500,730699001,385,385,385,385,0
|
|
20230726,180400,730699001,385,385,385,385,0
|
|
20230726,180300,730699001,385,385,385,385,0
|
|
20230726,180200,730699001,385,385,385,385,0
|
|
20230726,180100,730699001,385,385,385,385,0
|
|
20230726,180000,730699001,385,385,385,385,0
|
|
20230726,175900,730699001,385,385,385,385,0
|
|
20230726,175800,730699001,385,385,385,385,0
|
|
20230726,175700,730699001,385,385,385,385,0
|
|
20230726,175600,730699001,385,385,385,385,0
|
|
20230726,175500,730699001,385,385,385,385,0
|
|
20230726,175400,730699001,385,385,385,385,0
|
|
20230726,175300,730699001,385,385,385,385,0
|
|
20230726,175200,730699001,385,385,385,385,0
|
|
20230726,175100,730699001,385,385,385,385,0
|
|
20230726,175000,730699001,385,385,385,385,0
|
|
20230726,174900,730699001,385,385,385,385,0
|
|
20230726,174800,730699001,385,385,385,385,0
|
|
20230726,174700,730699001,385,385,385,385,0
|
|
20230726,174600,730699001,385,385,385,385,0
|
|
20230726,174500,730699001,385,385,385,385,0
|
|
20230726,174400,730699001,385,385,385,385,0
|
|
20230726,174300,730699001,385,385,385,385,0
|
|
20230726,174200,730699001,385,385,385,385,0
|
|
20230726,174100,730699001,385,385,385,385,5488
|
|
20230726,174000,730699001,385,385,385,385,0
|
|
20230726,173900,730699001,385,385,385,385,0
|
|
20230726,173800,730699001,385,385,385,385,0
|
|
20230726,173700,730699001,385,385,385,385,0
|
|
20230726,173600,730699001,385,385,385,385,0
|
|
20230726,173500,730699001,385,385,385,385,0
|
|
20230726,173400,730699001,385,385,385,385,0
|
|
20230726,173300,730699001,385,385,385,385,0
|
|
20230726,173200,730699001,385,385,385,385,0
|
|
20230726,173100,730699001,385,385,385,385,0
|
|
20230726,173000,730699001,385,385,385,385,0
|
|
20230726,172900,730699001,385,385,385,385,0
|
|
20230726,172800,730699001,385,385,385,385,0
|
|
20230726,172700,730699001,385,385,385,385,0
|
|
20230726,172600,730699001,385,385,385,385,0
|
|
20230726,172500,730699001,385,385,385,385,0
|
|
20230726,172400,730699001,385,385,385,385,0
|
|
20230726,172300,730699001,385,385,385,385,0
|
|
20230726,172200,730699001,385,385,385,385,0
|
|
20230726,172100,730699001,385,385,385,385,0
|
|
20230726,172000,730699001,385,385,385,385,0
|
|
20230726,171900,730699001,385,385,385,385,0
|
|
20230726,171800,730699001,385,385,385,385,0
|
|
20230726,171700,730699001,385,385,385,385,0
|
|
20230726,171600,730699001,385,385,385,385,0
|
|
20230726,171500,730699001,385,385,385,385,0
|
|
20230726,171400,730699001,385,385,385,385,0
|
|
20230726,171300,730699001,385,385,385,385,0
|
|
20230726,171200,730699001,385,385,385,385,0
|
|
20230726,171100,730699001,385,385,385,385,5488
|
|
20230726,171000,730699001,385,385,385,385,0
|
|
20230726,170900,730699001,385,385,385,385,0
|
|
20230726,170800,730699001,385,385,385,385,0
|
|
20230726,170700,730699001,385,385,385,385,0
|
|
20230726,170600,730699001,385,385,385,385,0
|
|
20230726,170500,730699001,385,385,385,385,0
|
|
20230726,170400,730699001,385,385,385,385,0
|
|
20230726,170300,730699001,385,385,385,385,0
|
|
20230726,170200,730699001,385,385,385,385,0
|
|
20230726,170100,730699001,385,385,385,385,0
|
|
20230726,170000,730699001,385,385,385,385,0
|
|
20230726,165900,730699001,385,385,385,385,0
|
|
20230726,165800,730699001,385,385,385,385,0
|
|
20230726,165700,730699001,385,385,385,385,0
|
|
20230726,165600,730699001,385,385,385,385,0
|
|
20230726,165500,730699001,385,385,385,385,0
|
|
20230726,165400,730699001,385,385,385,385,0
|
|
20230726,165300,730699001,385,385,385,385,0
|
|
20230726,165200,730699001,385,385,385,385,0
|
|
20230726,165100,730699001,385,385,385,385,0
|
|
20230726,165000,730699001,385,385,385,385,0
|
|
20230726,164900,730699001,385,385,385,385,0
|
|
20230726,164800,730699001,385,385,385,385,0
|
|
20230726,164700,730699001,385,385,385,385,0
|
|
20230726,164600,730699001,385,385,385,385,0
|
|
20230726,164500,730699001,385,385,385,385,0
|
|
20230726,164400,730699001,385,385,385,385,0
|
|
20230726,164300,730699001,385,385,385,385,0
|
|
20230726,164200,730699001,385,385,385,385,0
|
|
20230726,164100,730699001,385,385,385,385,5488
|
|
20230726,164000,730699001,385,385,385,385,0
|
|
20230726,163900,730699001,385,385,385,385,0
|
|
20230726,163800,730699001,385,385,385,385,0
|
|
20230726,163700,730699001,385,385,385,385,0
|
|
20230726,163600,730699001,385,385,385,385,0
|
|
20230726,163500,730699001,385,385,385,385,0
|
|
20230726,163400,730699001,385,385,385,385,0
|
|
20230726,163300,730699001,385,385,385,385,0
|
|
20230726,163200,730699001,385,385,385,385,0
|
|
20230726,163100,730699001,385,385,385,385,0
|
|
20230726,163000,730699001,385,385,385,385,0
|
|
20230726,162900,730699001,385,385,385,385,0
|
|
20230726,162800,730699001,385,385,385,385,0
|
|
20230726,162700,730699001,385,385,385,385,0
|
|
20230726,162600,730699001,385,385,385,385,0
|
|
20230726,162500,730699001,385,385,385,385,0
|
|
20230726,162400,730699001,385,385,385,385,0
|
|
20230726,162300,730699001,385,385,385,385,0
|
|
20230726,162200,730699001,385,385,385,385,0
|
|
20230726,162100,730699001,385,385,385,385,0
|
|
20230726,162000,730699001,385,385,385,385,0
|
|
20230726,161900,730699001,385,385,385,385,0
|
|
20230726,161800,730699001,385,385,385,385,0
|
|
20230726,161700,730699001,385,385,385,385,0
|
|
20230726,161600,730699001,385,385,385,385,0
|
|
20230726,161500,730699001,385,385,385,385,0
|
|
20230726,161400,730699001,385,385,385,385,0
|
|
20230726,161300,730699001,385,385,385,385,0
|
|
20230726,161200,730699001,385,385,385,385,0
|
|
20230726,161100,730699001,385,385,385,385,5488
|
|
20230726,161000,730699001,385,385,385,385,0
|
|
20230726,160900,730699001,385,385,385,385,0
|
|
20230726,160800,730699001,385,385,385,385,0
|
|
20230726,160700,730699001,385,385,385,385,0
|
|
20230726,160600,730699001,385,385,385,385,0
|
|
20230726,160500,730699001,385,385,385,385,0
|
|
20230726,160400,730699001,385,385,385,385,0
|
|
20230726,160300,730699001,385,385,385,385,0
|
|
20230726,160200,730699001,385,385,385,385,0
|
|
20230726,160100,730699001,385,385,385,385,0
|
|
20230726,160000,730699001,385,385,385,385,0
|
|
20230726,155900,730699001,385,385,385,385,0
|
|
20230726,155800,730699001,385,385,385,385,0
|
|
20230726,155700,730699001,385,385,385,385,0
|
|
20230726,155600,730699001,385,385,385,385,0
|
|
20230726,155500,730699001,385,385,385,385,0
|
|
20230726,155400,730699001,385,385,385,385,0
|
|
20230726,155300,730699001,385,385,385,385,0
|
|
20230726,155200,730699001,385,385,385,385,0
|
|
20230726,155100,730699001,385,385,385,385,0
|
|
20230726,155000,730699001,385,385,385,385,0
|
|
20230726,154900,730699001,385,385,385,385,0
|
|
20230726,154800,730699001,385,385,385,385,0
|
|
20230726,154700,730699001,385,385,385,385,0
|
|
20230726,154600,730699001,385,385,385,385,0
|
|
20230726,154500,730699001,385,385,385,385,0
|
|
20230726,154400,730699001,385,385,385,385,0
|
|
20230726,154300,730699001,385,385,385,385,0
|
|
20230726,154200,730699001,385,385,385,385,0
|
|
20230726,154100,730699001,385,385,385,385,5488
|
|
20230726,154000,730699001,385,385,385,385,0
|
|
20230726,153900,730699001,385,385,385,385,0
|
|
20230726,153800,730699001,385,385,385,385,0
|
|
20230726,153700,730699001,385,385,385,385,0
|
|
20230726,153600,730699001,385,385,385,385,0
|
|
20230726,153500,730699001,385,385,385,385,0
|
|
20230726,153400,730699001,385,385,385,385,0
|
|
20230726,153300,730699001,385,385,385,385,0
|
|
20230726,153200,730699001,385,385,385,385,0
|
|
20230726,153100,730699001,385,385,385,385,0
|
|
20230726,153000,730699001,385,385,385,385,5488
|
|
20230726,152900,728586121,385,385,385,385,0
|
|
20230726,152800,728586121,385,385,385,385,0
|
|
20230726,152700,728586121,385,385,385,385,0
|
|
20230726,152600,728586121,385,385,385,385,0
|
|
20230726,152500,728586121,385,385,385,385,0
|
|
20230726,152400,728586121,385,385,385,385,0
|
|
20230726,152300,728586121,385,385,385,385,0
|
|
20230726,152200,728586121,385,385,385,385,0
|
|
20230726,152100,728586121,385,385,385,385,0
|
|
20230726,152000,728586121,385,385,385,385,0
|
|
20230726,151900,728586121,385,383,385,383,134
|
|
20230726,151800,728534776,383,383,386,383,10079
|
|
20230726,151700,724674516,386,386,386,386,6
|
|
20230726,151600,724672200,387,385,387,382,1708
|
|
20230726,151500,724014918,383,381,383,380,8604
|
|
20230726,151400,720737387,381,381,381,381,5
|
|
20230726,151300,720735482,381,381,382,381,10175
|
|
20230726,151200,716858802,382,382,382,382,11
|
|
20230726,151100,716854600,382,380,382,380,17
|
|
20230726,151000,716848138,382,382,382,382,3
|
|
20230726,150900,716846992,382,382,382,382,0
|
|
20230726,150800,716846992,382,382,382,382,0
|
|
20230726,150700,716846992,382,382,382,379,2120
|
|
20230726,150600,716042209,382,384,384,382,6248
|
|
20230726,150500,713643177,384,384,384,384,1
|
|
20230726,150400,713642793,379,384,384,379,7013
|
|
20230726,150300,710973868,384,385,385,384,892
|
|
20230726,150200,710631335,386,389,389,385,4789
|
|
20230726,150100,708770253,389,386,389,384,6082
|
|
20230726,150000,706406573,389,389,389,389,1
|
|
20230726,145900,706406184,388,386,388,386,18601
|
|
20230726,145800,699201765,386,384,386,384,7377
|
|
20230726,145700,696362419,385,383,385,383,5433
|
|
20230726,145600,694278198,383,382,383,382,6453
|
|
20230726,145500,691813138,382,382,382,382,0
|
|
20230726,145400,691813138,382,382,382,382,0
|
|
20230726,145300,691813138,382,381,382,381,106
|
|
20230726,145200,691772746,382,382,382,382,1
|
|
20230726,145100,691772364,382,382,382,382,300
|
|
20230726,145000,691657764,382,382,382,382,218
|
|
20230726,144900,691574488,382,382,382,382,13345
|
|
20230726,144800,686476698,383,383,383,383,327
|
|
20230726,144700,686351457,383,383,383,383,11
|
|
20230726,144600,686347244,383,383,383,383,43
|
|
20230726,144500,686330775,384,381,384,378,6082
|
|
20230726,144400,684010452,381,380,381,380,26360
|
|
20230726,144300,673993549,380,380,380,380,100
|
|
20230726,144200,673955549,380,380,380,380,0
|
|
20230726,144100,673955549,380,380,380,380,0
|
|
20230726,144000,673955549,380,380,380,380,1
|
|
20230726,143900,673955169,377,379,379,377,1015
|
|
20230726,143800,673570620,380,380,380,380,1
|
|
20230726,143700,673570240,379,379,379,379,2
|
|
20230726,143600,673569482,380,380,380,380,30
|
|
20230726,143500,673558082,380,380,380,380,103
|
|
20230726,143400,673518942,380,380,380,380,1150
|
|
20230726,143300,673081942,380,380,380,380,90
|
|
20230726,143200,673047742,380,380,380,380,1287
|
|
20230726,143100,672558682,378,378,378,378,0
|
|
20230726,143000,672558682,378,378,378,378,14493
|
|
20230726,142900,667080328,377,377,377,377,0
|
|
20230726,142800,667080328,377,378,379,377,13767
|
|
20230726,142700,661869820,378,376,378,375,310
|
|
20230726,142600,661753435,376,376,376,376,0
|
|
20230726,142500,661753435,376,377,377,376,45
|
|
20230726,142400,661736514,378,378,378,378,0
|
|
20230726,142300,661736514,378,378,378,378,420
|
|
20230726,142200,661577754,378,378,378,378,0
|
|
20230726,142100,661577754,378,379,379,378,5294
|
|
20230726,142000,659576619,378,379,379,378,14028
|
|
20230726,141900,654273035,379,379,379,379,1
|
|
20230726,141800,654272656,378,377,380,377,4708
|
|
20230726,141700,652490039,376,375,376,375,3136
|
|
20230726,141600,651312959,375,375,375,375,0
|
|
20230726,141500,651312959,375,375,375,375,1
|
|
20230726,141400,651312584,374,374,374,374,504
|
|
20230726,141300,651124088,374,372,374,371,2571
|
|
20230726,141200,650170205,370,373,374,370,10527
|
|
20230726,141100,646257782,373,375,375,373,29360
|
|
20230726,141000,635277726,375,375,375,375,296
|
|
20230726,140900,635166726,375,375,375,375,1249
|
|
20230726,140800,634698351,376,376,376,376,0
|
|
20230726,140700,634698351,376,376,376,376,5000
|
|
20230726,140600,632818351,376,375,376,375,1281
|
|
20230726,140500,632336976,375,375,375,375,906
|
|
20230726,140400,631997226,374,374,374,374,50
|
|
20230726,140300,631978526,373,376,376,373,4124
|
|
20230726,140200,630427905,374,374,374,374,456
|
|
20230726,140100,630257361,373,374,374,373,4870
|
|
20230726,140000,628440848,374,372,374,371,3541
|
|
20230726,135900,627121458,373,372,373,372,45
|
|
20230726,135800,627104713,372,373,373,372,1107
|
|
20230726,135700,626692742,373,373,373,373,5
|
|
20230726,135600,626690877,373,373,373,373,883
|
|
20230726,135500,626361518,373,374,374,373,45
|
|
20230726,135400,626344707,374,374,374,374,857
|
|
20230726,135300,626024189,376,376,376,376,6
|
|
20230726,135200,626021933,376,375,376,375,476
|
|
20230726,135100,625843432,374,374,375,374,9536
|
|
20230726,135000,622274784,374,374,374,374,1000
|
|
20230726,134900,621900784,374,375,375,374,617
|
|
20230726,134800,621670018,375,376,376,375,976
|
|
20230726,134700,621303918,375,375,376,375,330
|
|
20230726,134600,621180097,376,377,377,376,10
|
|
20230726,134500,621176332,376,376,376,376,100
|
|
20230726,134400,621138732,376,376,376,376,105
|
|
20230726,134300,621099252,375,376,377,375,1639
|
|
20230726,134200,620484552,374,371,374,371,2638
|
|
20230726,134100,619504240,370,376,376,370,52776
|
|
20230726,134000,599827724,374,381,381,372,22100
|
|
20230726,133900,591540112,382,383,384,382,5232
|
|
20230726,133800,589540436,383,383,384,383,2100
|
|
20230726,133700,588736061,384,383,384,383,2700
|
|
20230726,133600,587701056,383,383,384,383,900
|
|
20230726,133500,587355956,383,383,383,383,3339
|
|
20230726,133400,586077119,383,383,383,383,697
|
|
20230726,133300,585810168,383,382,383,382,4935
|
|
20230726,133200,583921063,382,382,382,382,510
|
|
20230726,133100,583726243,383,383,383,383,0
|
|
20230726,133000,583726243,383,382,383,382,2713
|
|
20230726,132900,582689486,383,383,383,383,224
|
|
20230726,132800,582603694,381,382,382,381,5000
|
|
20230726,132700,580697362,383,383,383,383,29
|
|
20230726,132600,580686255,383,383,383,383,358
|
|
20230726,132500,580549141,383,383,383,383,998
|
|
20230726,132400,580166907,381,384,384,381,8981
|
|
20230726,132300,576729760,384,384,384,384,4274
|
|
20230726,132200,575088544,385,385,385,385,50
|
|
20230726,132100,575069294,385,385,385,385,0
|
|
20230726,132000,575069294,385,385,385,385,301
|
|
20230726,131900,574953409,385,384,385,384,8850
|
|
20230726,131800,571549401,384,384,384,384,0
|
|
20230726,131700,571549401,384,383,384,383,600
|
|
20230726,131600,571319101,383,384,384,383,5104
|
|
20230726,131500,569364265,384,384,384,384,276
|
|
20230726,131400,569258281,383,383,384,383,437
|
|
20230726,131300,569090906,383,383,383,383,0
|
|
20230726,131200,569090906,383,382,383,382,2004
|
|
20230726,131100,568324378,380,380,380,380,100
|
|
20230726,131000,568286378,382,380,382,380,79
|
|
20230726,130900,568256356,380,382,382,380,971
|
|
20230726,130800,567887234,382,377,382,377,58949
|
|
20230726,130700,545593889,377,378,378,377,642
|
|
20230726,130600,545351422,378,378,378,378,3778
|
|
20230726,130500,543923338,377,378,378,377,1509
|
|
20230726,130400,543354444,377,379,379,377,6224
|
|
20230726,130300,541004790,379,379,379,379,150
|
|
20230726,130200,540947940,379,383,383,379,5333
|
|
20230726,130100,538920191,382,383,384,382,3490
|
|
20230726,130000,537585998,384,382,384,382,4970
|
|
20230726,125900,535687456,388,384,388,384,10840
|
|
20230726,125800,531486165,383,381,383,381,20074
|
|
20230726,125700,523804975,381,380,381,380,1317
|
|
20230726,125600,523304514,380,380,380,380,894
|
|
20230726,125500,522964794,380,380,380,380,72
|
|
20230726,125400,522937434,380,378,380,378,101
|
|
20230726,125300,522899254,378,378,378,378,0
|
|
20230726,125200,522899254,378,378,378,378,1918
|
|
20230726,125100,522174250,377,377,378,377,267
|
|
20230726,125000,522073573,377,377,377,377,628
|
|
20230726,124900,521836817,377,377,377,377,1
|
|
20230726,124800,521836440,374,376,376,373,5941
|
|
20230726,124700,519612902,375,375,375,375,1663
|
|
20230726,124600,518989277,375,376,376,375,1675
|
|
20230726,124500,518361118,377,376,377,376,579
|
|
20230726,124400,518143345,377,377,377,377,0
|
|
20230726,124300,518143345,377,376,377,376,12
|
|
20230726,124200,518138832,377,377,377,377,0
|
|
20230726,124100,518138832,377,376,377,375,15001
|
|
20230726,124000,512511597,376,378,378,376,1418
|
|
20230726,123900,511978391,378,377,378,375,10006
|
|
20230726,123800,508214665,378,378,378,378,101
|
|
20230726,123700,508176487,378,378,378,378,2959
|
|
20230726,123600,507057985,378,381,381,378,6866
|
|
20230726,123500,504452525,383,383,383,383,0
|
|
20230726,123400,504452525,383,383,383,383,134
|
|
20230726,123300,504401203,383,383,383,383,45
|
|
20230726,123200,504383968,383,383,383,383,215
|
|
20230726,123100,504301623,380,380,380,380,18
|
|
20230726,123000,504294783,383,383,383,383,0
|
|
20230726,122900,504294783,383,383,383,381,1219
|
|
20230726,122800,503829906,383,383,383,380,1508
|
|
20230726,122700,503256309,381,381,381,381,541
|
|
20230726,122600,503050188,381,381,381,381,936
|
|
20230726,122500,502693572,381,381,381,381,6
|
|
20230726,122400,502691286,380,380,380,380,0
|
|
20230726,122300,502691286,380,380,380,380,500
|
|
20230726,122200,502501286,380,380,380,380,276
|
|
20230726,122100,502396406,380,380,380,380,771
|
|
20230726,122000,502103426,381,381,381,381,452
|
|
20230726,121900,501931214,383,383,383,383,0
|
|
20230726,121800,501931214,383,381,383,381,60
|
|
20230726,121700,501908352,381,381,381,381,4
|
|
20230726,121600,501906828,382,383,383,382,5
|
|
20230726,121500,501904916,383,383,383,383,3
|
|
20230726,121400,501903767,383,380,383,379,7502
|
|
20230726,121300,499053330,380,381,381,380,5209
|
|
20230726,121200,497071926,381,380,381,380,21842
|
|
20230726,121100,488770728,381,382,382,381,1749
|
|
20230726,121000,488104195,383,383,383,383,6170
|
|
20230726,120900,485741085,383,385,385,383,4192
|
|
20230726,120800,484130598,384,385,385,384,6000
|
|
20230726,120700,481821598,384,384,384,384,1203
|
|
20230726,120600,481359646,385,387,387,385,1234
|
|
20230726,120500,480884554,386,386,386,386,7059
|
|
20230726,120400,478159780,389,389,389,389,0
|
|
20230726,120300,478159780,389,389,389,389,50
|
|
20230726,120200,478140330,389,388,389,388,536
|
|
20230726,120100,477932351,389,389,390,389,2002
|
|
20230726,120000,477153519,389,389,389,389,650
|
|
20230726,115900,476900669,388,387,388,387,1000
|
|
20230726,115800,476512679,388,386,388,385,1811
|
|
20230726,115700,475814441,386,386,386,386,816
|
|
20230726,115600,475499465,385,386,386,385,5935
|
|
20230726,115500,473208701,386,386,386,386,200
|
|
20230726,115400,473131501,386,386,387,386,1052
|
|
20230726,115300,472725427,386,386,386,386,80
|
|
20230726,115200,472694547,385,385,385,385,0
|
|
20230726,115100,472694547,385,386,386,385,568
|
|
20230726,115000,472475366,386,386,386,386,7
|
|
20230726,114900,472472664,386,386,386,386,3
|
|
20230726,114800,472471506,386,386,386,386,3
|
|
20230726,114700,472470348,386,387,387,386,8
|
|
20230726,114600,472467254,387,385,387,385,8844
|
|
20230726,114500,469059287,386,385,386,385,2663
|
|
20230726,114400,468033998,386,387,387,386,3
|
|
20230726,114300,468032838,387,387,387,387,53
|
|
20230726,114200,468012327,386,387,387,386,2012
|
|
20230726,114100,467235690,387,386,388,386,2507
|
|
20230726,114000,466265979,386,386,386,386,2990
|
|
20230726,113900,465111839,386,385,386,384,2993
|
|
20230726,113800,463958603,385,385,385,385,1202
|
|
20230726,113700,463495833,385,385,385,385,753
|
|
20230726,113600,463205928,385,384,385,384,3847
|
|
20230726,113500,461728158,384,384,384,383,1767
|
|
20230726,113400,461050930,384,384,384,384,63
|
|
20230726,113300,461026738,384,383,384,383,965
|
|
20230726,113200,460656643,383,383,383,383,2568
|
|
20230726,113100,459673099,383,381,383,381,7976
|
|
20230726,113000,456633475,381,383,383,381,2839
|
|
20230726,112900,455551483,383,382,383,382,1480
|
|
20230726,112800,454986117,382,382,382,381,545
|
|
20230726,112700,454777930,382,382,382,382,1792
|
|
20230726,112600,454093386,382,382,382,382,44
|
|
20230726,112500,454076578,382,382,382,382,115
|
|
20230726,112400,454032648,382,382,382,382,85
|
|
20230726,112300,454000178,382,380,382,380,457
|
|
20230726,112200,453826476,380,381,381,380,315
|
|
20230726,112100,453706572,381,381,381,381,158
|
|
20230726,112000,453646374,381,381,381,381,1000
|
|
20230726,111900,453265374,381,381,381,380,1170
|
|
20230726,111800,452820604,381,381,381,381,0
|
|
20230726,111700,452820604,381,381,381,380,687
|
|
20230726,111600,452559537,381,381,381,381,61
|
|
20230726,111500,452536296,381,381,381,381,1
|
|
20230726,111400,452535915,380,381,381,380,12189
|
|
20230726,111300,447902095,381,381,381,381,0
|
|
20230726,111200,447902095,381,381,381,381,50
|
|
20230726,111100,447883045,381,380,381,380,615
|
|
20230726,111000,447649344,380,380,380,380,125
|
|
20230726,110900,447601844,380,379,380,379,875
|
|
20230726,110800,447269671,380,380,380,380,1
|
|
20230726,110700,447269291,380,380,380,380,3737
|
|
20230726,110600,445849231,381,381,381,380,366
|
|
20230726,110500,445709817,382,382,382,382,0
|
|
20230726,110400,445709817,382,382,382,382,1000
|
|
20230726,110300,445327817,381,380,381,380,10832
|
|
20230726,110200,441209657,380,380,380,378,50092
|
|
20230726,110100,422271849,380,380,380,380,1056
|
|
20230726,110000,421870569,382,382,382,382,0
|
|
20230726,105900,421870569,382,381,382,378,1212
|
|
20230726,105800,421409186,381,382,382,381,101
|
|
20230726,105700,421370704,381,382,382,381,66
|
|
20230726,105600,421345557,377,381,382,377,684
|
|
20230726,105500,421085157,380,379,380,379,6108
|
|
20230726,105400,418769124,379,380,380,379,103
|
|
20230726,105300,418729988,380,381,381,380,954
|
|
20230726,105200,418367369,381,381,382,379,1356
|
|
20230726,105100,417850267,381,380,381,380,5158
|
|
20230726,105000,415887800,379,377,379,377,3367
|
|
20230726,104900,414617648,375,374,375,374,86910
|
|
20230726,104800,382096674,374,371,374,370,8011
|
|
20230726,104700,379129132,372,372,372,371,8
|
|
20230726,104600,379126157,374,370,374,370,1070
|
|
20230726,104500,378728706,372,371,372,370,3771
|
|
20230726,104400,377329931,370,371,372,370,60222
|
|
20230726,104300,355033294,371,372,372,371,8694
|
|
20230726,104200,351805132,372,374,374,372,6506
|
|
20230726,104100,349384898,372,375,375,372,226
|
|
20230726,104000,349300809,374,374,374,372,14381
|
|
20230726,103900,343943429,374,374,374,372,4115
|
|
20230726,103800,342412581,374,374,374,373,2763
|
|
20230726,103700,341380519,375,374,375,374,2
|
|
20230726,103600,341379770,372,374,375,372,7846
|
|
20230726,103500,338458914,375,374,375,374,440
|
|
20230726,103400,338294353,374,373,374,372,8532
|
|
20230726,103300,335111558,374,374,374,373,647
|
|
20230726,103200,334869658,374,374,374,374,100
|
|
20230726,103100,334832258,374,374,374,372,455
|
|
20230726,103000,334662888,375,375,375,375,0
|
|
20230726,102900,334662888,375,372,375,372,10001
|
|
20230726,102800,330942513,375,375,376,373,8051
|
|
20230726,102700,327932985,376,376,376,376,11
|
|
20230726,102600,327928849,376,374,377,373,20312
|
|
20230726,102500,320343260,375,377,377,375,10800
|
|
20230726,102400,316287832,377,376,377,376,5825
|
|
20230726,102300,314097132,376,378,378,376,560
|
|
20230726,102200,313885454,378,378,378,377,4595
|
|
20230726,102100,312150605,378,380,380,378,734
|
|
20230726,102000,311872407,380,380,380,380,3026
|
|
20230726,101900,310722527,380,380,380,380,1117
|
|
20230726,101800,310298067,380,380,380,380,534
|
|
20230726,101700,310095147,380,380,380,379,3620
|
|
20230726,101600,308720047,380,380,380,378,949
|
|
20230726,101500,308361234,378,380,380,378,342
|
|
20230726,101400,308231956,378,376,378,376,7627
|
|
20230726,101300,305348956,376,378,378,376,6396
|
|
20230726,101200,302933964,378,377,378,376,9396
|
|
20230726,101100,299386015,377,376,377,376,1187
|
|
20230726,101000,298939472,377,377,377,377,4
|
|
20230726,100900,298937964,378,377,378,374,4350
|
|
20230726,100800,297298113,377,378,378,373,5258
|
|
20230726,100700,295333568,378,379,379,375,95478
|
|
20230726,100600,259402075,378,378,378,378,3620
|
|
20230726,100500,258033715,378,379,380,378,3020
|
|
20230726,100400,256886355,380,379,380,378,21483
|
|
20230726,100300,248759329,381,379,381,379,4261
|
|
20230726,100200,247140804,378,380,381,378,25425
|
|
20230726,100100,237519102,380,380,380,380,1913
|
|
20230726,100000,236792162,380,380,380,379,21039
|
|
20230726,095900,228809110,381,380,381,380,112
|
|
20230726,095800,228766446,381,382,382,380,702
|
|
20230726,095700,228499679,382,382,382,382,154
|
|
20230726,095600,228440851,382,384,384,379,10121
|
|
20230726,095500,224597140,381,384,384,381,273
|
|
20230726,095400,224492758,384,382,384,380,8635
|
|
20230726,095300,221202664,384,381,384,381,2855
|
|
20230726,095200,220108503,381,384,384,381,5050
|
|
20230726,095100,218177333,384,384,384,384,20
|
|
20230726,095000,218169653,384,382,384,381,5829
|
|
20230726,094900,215942900,382,382,382,382,326
|
|
20230726,094800,215818368,382,382,382,380,795
|
|
20230726,094700,215514922,382,379,382,379,17297
|
|
20230726,094600,208951104,379,379,379,379,5350
|
|
20230726,094500,206923454,379,379,379,378,2088
|
|
20230726,094400,206132212,379,379,380,378,3476
|
|
20230726,094300,204815081,379,378,380,378,1280
|
|
20230726,094200,204330129,378,378,378,377,4240
|
|
20230726,094100,202727513,379,379,380,379,217
|
|
20230726,094000,202645269,379,382,382,379,12145
|
|
20230726,093900,198025761,382,380,382,380,2635
|
|
20230726,093800,197022259,380,380,380,380,3538
|
|
20230726,093700,195677819,380,380,382,377,12046
|
|
20230726,093600,191098466,380,374,380,374,39403
|
|
20230726,093500,176260401,376,381,381,372,27677
|
|
20230726,093400,165895448,377,385,385,377,45316
|
|
20230726,093300,148695322,383,386,386,383,10978
|
|
20230726,093200,144484476,385,390,390,385,7912
|
|
20230726,093100,141427460,390,390,390,390,5
|
|
20230726,093000,141425510,390,390,390,388,2113
|
|
20230726,092900,140603507,390,390,390,389,61
|
|
20230726,092800,140579767,391,388,391,387,11102
|
|
20230726,092700,136274285,390,389,391,388,17138
|
|
20230726,092600,129624363,389,391,391,389,11414
|
|
20230726,092500,125178505,394,392,394,391,1059
|
|
20230726,092400,124763859,396,396,396,391,1650
|
|
20230726,092300,124116659,391,397,397,391,640
|
|
20230726,092200,123865290,397,394,397,392,5110
|
|
20230726,092100,121848320,392,394,394,392,7535
|
|
20230726,092000,118889160,392,399,400,392,34292
|
|
20230726,091900,105228289,399,394,400,394,21445
|
|
20230726,091800,96707962,394,387,394,387,37517
|
|
20230726,091700,82117790,387,388,388,387,8223
|
|
20230726,091600,78934548,388,389,389,388,6560
|
|
20230726,091500,76386996,389,395,395,389,1052
|
|
20230726,091400,75977554,391,397,397,391,7667
|
|
20230726,091300,72962630,397,393,400,392,19326
|
|
20230726,091200,65279726,396,395,397,391,6031
|
|
20230726,091100,62894456,394,389,394,387,8542
|
|
20230726,091000,59551511,388,384,388,384,39938
|
|
20230726,090900,44184365,384,384,384,383,1587
|
|
20230726,090800,43574993,384,384,384,382,10617
|
|
20230726,090700,39511663,384,379,384,379,27881
|
|
20230726,090600,28904775,377,377,377,377,0
|
|
20230726,090500,28904775,377,396,396,377,17629
|
|
20230726,090400,21974101,401,402,402,397,10172
|
|
20230726,090300,17926628,399,399,402,398,4163
|
|
20230726,090200,16269244,398,401,403,398,19246
|
|
20230726,090100,8583305,403,402,403,400,3240
|
|
20230726,090000,7280612,402,398,402,398,18208
|