584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184100,348453921,509,509,509,509,102390
|
|
20230726,184000,348453921,509,509,509,509,0
|
|
20230726,183900,348453921,509,509,509,509,0
|
|
20230726,183800,348453921,509,509,509,509,0
|
|
20230726,183700,348453921,509,509,509,509,0
|
|
20230726,183600,348453921,509,509,509,509,0
|
|
20230726,183500,348453921,509,509,509,509,0
|
|
20230726,183400,348453921,509,509,509,509,0
|
|
20230726,183300,348453921,509,509,509,509,0
|
|
20230726,183200,348453921,509,509,509,509,0
|
|
20230726,183100,348453921,509,509,509,509,0
|
|
20230726,183000,348453921,509,509,509,509,0
|
|
20230726,182900,348453921,509,509,509,509,0
|
|
20230726,182800,348453921,509,509,509,509,0
|
|
20230726,182700,348453921,509,509,509,509,0
|
|
20230726,182600,348453921,509,509,509,509,0
|
|
20230726,182500,348453921,509,509,509,509,0
|
|
20230726,182400,348453921,509,509,509,509,0
|
|
20230726,182300,348453921,509,509,509,509,0
|
|
20230726,182200,348453921,509,509,509,509,0
|
|
20230726,182100,348453921,509,509,509,509,0
|
|
20230726,182000,348453921,509,509,509,509,0
|
|
20230726,181900,348453921,509,509,509,509,0
|
|
20230726,181800,348453921,509,509,509,509,0
|
|
20230726,181700,348453921,509,509,509,509,0
|
|
20230726,181600,348453921,509,509,509,509,0
|
|
20230726,181500,348453921,509,509,509,509,0
|
|
20230726,181400,348453921,509,509,509,509,0
|
|
20230726,181300,348453921,509,509,509,509,0
|
|
20230726,181200,348453921,509,509,509,509,0
|
|
20230726,181100,348453921,509,509,509,509,102390
|
|
20230726,181000,348453921,509,509,509,509,0
|
|
20230726,180900,348453921,509,509,509,509,0
|
|
20230726,180800,348453921,509,509,509,509,0
|
|
20230726,180700,348453921,509,509,509,509,0
|
|
20230726,180600,348453921,509,509,509,509,0
|
|
20230726,180500,348453921,509,509,509,509,0
|
|
20230726,180400,348453921,509,509,509,509,0
|
|
20230726,180300,348453921,509,509,509,509,0
|
|
20230726,180200,348453921,509,509,509,509,0
|
|
20230726,180100,348453921,509,509,509,509,0
|
|
20230726,180000,348453921,509,509,509,509,0
|
|
20230726,175900,348453921,509,509,509,509,0
|
|
20230726,175800,348453921,509,509,509,509,0
|
|
20230726,175700,348453921,509,509,509,509,0
|
|
20230726,175600,348453921,509,509,509,509,0
|
|
20230726,175500,348453921,509,509,509,509,0
|
|
20230726,175400,348453921,509,509,509,509,0
|
|
20230726,175300,348453921,509,509,509,509,0
|
|
20230726,175200,348453921,509,509,509,509,0
|
|
20230726,175100,348453921,509,509,509,509,0
|
|
20230726,175000,348453921,509,509,509,509,0
|
|
20230726,174900,348453921,509,509,509,509,0
|
|
20230726,174800,348453921,509,509,509,509,0
|
|
20230726,174700,348453921,509,509,509,509,0
|
|
20230726,174600,348453921,509,509,509,509,0
|
|
20230726,174500,348453921,509,509,509,509,0
|
|
20230726,174400,348453921,509,509,509,509,0
|
|
20230726,174300,348453921,509,509,509,509,0
|
|
20230726,174200,348453921,509,509,509,509,0
|
|
20230726,174100,348453921,509,509,509,509,102390
|
|
20230726,174000,348453921,509,509,509,509,0
|
|
20230726,173900,348453921,509,509,509,509,0
|
|
20230726,173800,348453921,509,509,509,509,0
|
|
20230726,173700,348453921,509,509,509,509,0
|
|
20230726,173600,348453921,509,509,509,509,0
|
|
20230726,173500,348453921,509,509,509,509,0
|
|
20230726,173400,348453921,509,509,509,509,0
|
|
20230726,173300,348453921,509,509,509,509,0
|
|
20230726,173200,348453921,509,509,509,509,0
|
|
20230726,173100,348453921,509,509,509,509,0
|
|
20230726,173000,348453921,509,509,509,509,0
|
|
20230726,172900,348453921,509,509,509,509,0
|
|
20230726,172800,348453921,509,509,509,509,0
|
|
20230726,172700,348453921,509,509,509,509,0
|
|
20230726,172600,348453921,509,509,509,509,0
|
|
20230726,172500,348453921,509,509,509,509,0
|
|
20230726,172400,348453921,509,509,509,509,0
|
|
20230726,172300,348453921,509,509,509,509,0
|
|
20230726,172200,348453921,509,509,509,509,0
|
|
20230726,172100,348453921,509,509,509,509,0
|
|
20230726,172000,348453921,509,509,509,509,0
|
|
20230726,171900,348453921,509,509,509,509,0
|
|
20230726,171800,348453921,509,509,509,509,0
|
|
20230726,171700,348453921,509,509,509,509,0
|
|
20230726,171600,348453921,509,509,509,509,0
|
|
20230726,171500,348453921,509,509,509,509,0
|
|
20230726,171400,348453921,509,509,509,509,0
|
|
20230726,171300,348453921,509,509,509,509,0
|
|
20230726,171200,348453921,509,509,509,509,0
|
|
20230726,171100,348453921,509,509,509,509,102390
|
|
20230726,171000,348453921,509,509,509,509,0
|
|
20230726,170900,348453921,509,509,509,509,0
|
|
20230726,170800,348453921,509,509,509,509,0
|
|
20230726,170700,348453921,509,509,509,509,0
|
|
20230726,170600,348453921,509,509,509,509,0
|
|
20230726,170500,348453921,509,509,509,509,0
|
|
20230726,170400,348453921,509,509,509,509,0
|
|
20230726,170300,348453921,509,509,509,509,0
|
|
20230726,170200,348453921,509,509,509,509,0
|
|
20230726,170100,348453921,509,509,509,509,0
|
|
20230726,170000,348453921,509,509,509,509,0
|
|
20230726,165900,348453921,509,509,509,509,0
|
|
20230726,165800,348453921,509,509,509,509,0
|
|
20230726,165700,348453921,509,509,509,509,0
|
|
20230726,165600,348453921,509,509,509,509,0
|
|
20230726,165500,348453921,509,509,509,509,0
|
|
20230726,165400,348453921,509,509,509,509,0
|
|
20230726,165300,348453921,509,509,509,509,0
|
|
20230726,165200,348453921,509,509,509,509,0
|
|
20230726,165100,348453921,509,509,509,509,0
|
|
20230726,165000,348453921,509,509,509,509,0
|
|
20230726,164900,348453921,509,509,509,509,0
|
|
20230726,164800,348453921,509,509,509,509,0
|
|
20230726,164700,348453921,509,509,509,509,0
|
|
20230726,164600,348453921,509,509,509,509,0
|
|
20230726,164500,348453921,509,509,509,509,0
|
|
20230726,164400,348453921,509,509,509,509,0
|
|
20230726,164300,348453921,509,509,509,509,0
|
|
20230726,164200,348453921,509,509,509,509,0
|
|
20230726,164100,348453921,509,509,509,509,102390
|
|
20230726,164000,348453921,509,509,509,509,0
|
|
20230726,163900,348453921,509,509,509,509,0
|
|
20230726,163800,348453921,509,509,509,509,0
|
|
20230726,163700,348453921,509,509,509,509,0
|
|
20230726,163600,348453921,509,509,509,509,0
|
|
20230726,163500,348453921,509,509,509,509,0
|
|
20230726,163400,348453921,509,509,509,509,0
|
|
20230726,163300,348453921,509,509,509,509,0
|
|
20230726,163200,348453921,509,509,509,509,0
|
|
20230726,163100,348453921,509,509,509,509,0
|
|
20230726,163000,348453921,509,509,509,509,0
|
|
20230726,162900,348453921,509,509,509,509,0
|
|
20230726,162800,348453921,509,509,509,509,0
|
|
20230726,162700,348453921,509,509,509,509,0
|
|
20230726,162600,348453921,509,509,509,509,0
|
|
20230726,162500,348453921,509,509,509,509,0
|
|
20230726,162400,348453921,509,509,509,509,0
|
|
20230726,162300,348453921,509,509,509,509,0
|
|
20230726,162200,348453921,509,509,509,509,0
|
|
20230726,162100,348453921,509,509,509,509,0
|
|
20230726,162000,348453921,509,509,509,509,0
|
|
20230726,161900,348453921,509,509,509,509,0
|
|
20230726,161800,348453921,509,509,509,509,0
|
|
20230726,161700,348453921,509,509,509,509,0
|
|
20230726,161600,348453921,509,509,509,509,0
|
|
20230726,161500,348453921,509,509,509,509,0
|
|
20230726,161400,348453921,509,509,509,509,0
|
|
20230726,161300,348453921,509,509,509,509,0
|
|
20230726,161200,348453921,509,509,509,509,0
|
|
20230726,161100,348453921,509,509,509,509,102390
|
|
20230726,161000,348453921,509,509,509,509,0
|
|
20230726,160900,348453921,509,509,509,509,0
|
|
20230726,160800,348453921,509,509,509,509,0
|
|
20230726,160700,348453921,509,509,509,509,0
|
|
20230726,160600,348453921,509,509,509,509,0
|
|
20230726,160500,348453921,509,509,509,509,0
|
|
20230726,160400,348453921,509,509,509,509,0
|
|
20230726,160300,348453921,509,509,509,509,0
|
|
20230726,160200,348453921,509,509,509,509,0
|
|
20230726,160100,348453921,509,509,509,509,0
|
|
20230726,160000,348453921,509,509,509,509,0
|
|
20230726,155900,348453921,509,509,509,509,0
|
|
20230726,155800,348453921,509,509,509,509,0
|
|
20230726,155700,348453921,509,509,509,509,0
|
|
20230726,155600,348453921,509,509,509,509,0
|
|
20230726,155500,348453921,509,509,509,509,0
|
|
20230726,155400,348453921,509,509,509,509,0
|
|
20230726,155300,348453921,509,509,509,509,0
|
|
20230726,155200,348453921,509,509,509,509,0
|
|
20230726,155100,348453921,509,509,509,509,0
|
|
20230726,155000,348453921,509,509,509,509,0
|
|
20230726,154900,348453921,509,509,509,509,0
|
|
20230726,154800,348453921,509,509,509,509,0
|
|
20230726,154700,348453921,509,509,509,509,0
|
|
20230726,154600,348453921,509,509,509,509,0
|
|
20230726,154500,348453921,509,509,509,509,0
|
|
20230726,154400,348453921,509,509,509,509,0
|
|
20230726,154300,348453921,509,509,509,509,0
|
|
20230726,154200,348453921,509,509,509,509,0
|
|
20230726,154100,348453921,509,509,509,509,102390
|
|
20230726,154000,348453921,509,509,509,509,0
|
|
20230726,153900,348453921,509,509,509,509,0
|
|
20230726,153800,348453921,509,509,509,509,0
|
|
20230726,153700,348453921,509,509,509,509,0
|
|
20230726,153600,348453921,509,509,509,509,0
|
|
20230726,153500,348453921,509,509,509,509,0
|
|
20230726,153400,348453921,509,509,509,509,0
|
|
20230726,153300,348453921,509,509,509,509,0
|
|
20230726,153200,348453921,509,509,509,509,0
|
|
20230726,153100,348453921,509,509,509,509,0
|
|
20230726,153000,348453921,509,509,509,509,102390
|
|
20230726,152900,296337411,507,507,507,507,0
|
|
20230726,152800,296337411,507,507,507,507,0
|
|
20230726,152700,296337411,507,507,507,507,0
|
|
20230726,152600,296337411,507,507,507,507,0
|
|
20230726,152500,296337411,507,507,507,507,0
|
|
20230726,152400,296337411,507,507,507,507,0
|
|
20230726,152300,296337411,507,507,507,507,0
|
|
20230726,152200,296337411,507,507,507,507,0
|
|
20230726,152100,296337411,507,507,507,507,0
|
|
20230726,152000,296337411,507,507,507,507,0
|
|
20230726,151900,296337411,507,507,507,507,11
|
|
20230726,151800,296331834,507,507,507,507,0
|
|
20230726,151700,296331834,507,507,507,507,0
|
|
20230726,151600,296331834,507,507,507,507,1
|
|
20230726,151500,296331327,506,507,507,506,165
|
|
20230726,151400,296247732,507,508,508,507,11
|
|
20230726,151300,296242149,508,508,508,508,0
|
|
20230726,151200,296242149,508,508,508,508,42
|
|
20230726,151100,296220813,508,508,508,508,1215
|
|
20230726,151000,295603593,508,509,509,508,8955
|
|
20230726,150900,291054444,509,509,509,509,71
|
|
20230726,150800,291018305,509,510,510,509,77
|
|
20230726,150700,290979038,510,509,510,509,52
|
|
20230726,150600,290952544,509,509,509,509,0
|
|
20230726,150500,290952544,509,508,509,508,725
|
|
20230726,150400,290583770,508,509,509,508,255
|
|
20230726,150300,290454224,508,509,509,508,221
|
|
20230726,150200,290341935,509,509,509,509,50
|
|
20230726,150100,290316485,509,509,509,509,31
|
|
20230726,150000,290300706,509,509,509,509,39
|
|
20230726,145900,290280855,509,509,509,509,152
|
|
20230726,145800,290203487,509,508,509,508,176
|
|
20230726,145700,290114064,509,509,509,509,1
|
|
20230726,145600,290113555,508,508,508,508,151
|
|
20230726,145500,290036847,509,509,509,508,650
|
|
20230726,145400,289706447,509,509,509,509,11
|
|
20230726,145300,289700848,510,511,511,510,2
|
|
20230726,145200,289699827,509,509,509,509,1
|
|
20230726,145100,289699318,508,508,508,508,206
|
|
20230726,145000,289594670,508,508,508,508,100
|
|
20230726,144900,289543870,505,505,505,505,0
|
|
20230726,144800,289543870,505,507,507,505,6998
|
|
20230726,144700,286006925,508,508,508,508,2370
|
|
20230726,144600,284802965,508,509,509,508,298
|
|
20230726,144500,284651437,508,508,508,508,242
|
|
20230726,144400,284528501,510,510,510,510,12
|
|
20230726,144300,284522381,511,511,511,511,0
|
|
20230726,144200,284522381,511,512,512,511,255
|
|
20230726,144100,284392075,512,511,512,511,10002
|
|
20230726,144000,279281051,511,511,511,511,316
|
|
20230726,143900,279119575,512,512,512,512,20
|
|
20230726,143800,279109335,512,513,513,512,5
|
|
20230726,143700,279106772,511,511,511,511,334
|
|
20230726,143600,278936098,511,511,511,511,0
|
|
20230726,143500,278936098,511,509,511,509,9332
|
|
20230726,143400,274172066,508,508,508,508,72
|
|
20230726,143300,274135490,508,508,508,508,349
|
|
20230726,143200,273958198,510,510,510,510,0
|
|
20230726,143100,273958198,510,510,510,510,200
|
|
20230726,143000,273856198,510,508,510,508,2197
|
|
20230726,142900,272736414,508,508,508,508,0
|
|
20230726,142800,272736414,508,508,508,508,150
|
|
20230726,142700,272660214,508,509,509,508,322
|
|
20230726,142600,272496636,509,509,509,509,4
|
|
20230726,142500,272494600,508,508,508,508,0
|
|
20230726,142400,272494600,508,507,508,507,539
|
|
20230726,142300,272221317,508,508,508,508,1
|
|
20230726,142200,272220809,508,508,508,508,1
|
|
20230726,142100,272220301,507,507,507,507,0
|
|
20230726,142000,272220301,507,508,508,507,346
|
|
20230726,141900,272044739,508,508,508,508,8
|
|
20230726,141800,272040675,509,509,509,509,90
|
|
20230726,141700,271994865,509,509,509,509,138
|
|
20230726,141600,271924623,506,506,506,506,9
|
|
20230726,141500,271920069,506,506,506,506,418
|
|
20230726,141400,271708561,507,507,507,507,0
|
|
20230726,141300,271708561,507,507,507,507,11
|
|
20230726,141200,271702984,509,509,510,509,78
|
|
20230726,141100,271663252,509,505,509,505,9434
|
|
20230726,141000,266888213,506,506,506,506,1
|
|
20230726,140900,266887707,506,505,506,505,179
|
|
20230726,140800,266797311,505,505,505,505,150
|
|
20230726,140700,266721561,505,505,505,505,0
|
|
20230726,140600,266721561,505,505,505,505,318
|
|
20230726,140500,266560971,505,506,506,505,1445
|
|
20230726,140400,265830013,506,506,506,506,262
|
|
20230726,140300,265697441,505,505,505,505,0
|
|
20230726,140200,265697441,505,505,506,505,257
|
|
20230726,140100,265567653,505,505,505,505,122
|
|
20230726,140000,265506043,504,504,504,504,160
|
|
20230726,135900,265425403,504,504,504,504,1583
|
|
20230726,135800,264627571,504,505,505,504,195
|
|
20230726,135700,264529248,505,505,505,504,280
|
|
20230726,135600,264388061,505,505,505,505,76
|
|
20230726,135500,264349681,505,505,505,505,135
|
|
20230726,135400,264281506,505,505,505,505,3140
|
|
20230726,135300,262695806,505,506,506,505,1488
|
|
20230726,135200,261942903,507,506,507,506,738
|
|
20230726,135100,261569471,506,507,507,506,363
|
|
20230726,135000,261385734,507,507,507,507,497
|
|
20230726,134900,261133755,506,506,506,506,163
|
|
20230726,134800,261051277,507,507,507,507,1
|
|
20230726,134700,261050770,505,505,505,505,241
|
|
20230726,134600,260929065,506,506,506,506,79
|
|
20230726,134500,260889091,506,505,506,505,198
|
|
20230726,134400,260788904,505,507,507,505,13
|
|
20230726,134300,260782337,505,505,505,505,287
|
|
20230726,134200,260637402,505,505,505,505,65
|
|
20230726,134100,260604577,505,505,505,505,62
|
|
20230726,134000,260573267,505,505,505,504,1718
|
|
20230726,133900,259706017,504,504,504,504,0
|
|
20230726,133800,259706017,504,504,504,504,0
|
|
20230726,133700,259706017,504,504,504,504,156
|
|
20230726,133600,259627393,504,505,505,504,518
|
|
20230726,133500,259366121,505,504,505,504,63
|
|
20230726,133400,259334357,508,508,508,508,103
|
|
20230726,133300,259282033,510,506,510,506,224
|
|
20230726,133200,259168484,506,506,506,506,10
|
|
20230726,133100,259163424,506,506,506,506,155
|
|
20230726,133000,259084994,507,504,507,504,7766
|
|
20230726,132900,255159378,504,504,504,504,5628
|
|
20230726,132800,252322866,504,505,505,504,3998
|
|
20230726,132700,250307774,505,505,505,505,3
|
|
20230726,132600,250306259,504,505,505,504,612
|
|
20230726,132500,249997483,505,505,505,505,100
|
|
20230726,132400,249946983,505,506,506,505,5642
|
|
20230726,132300,247097618,506,506,506,506,20
|
|
20230726,132200,247087498,505,506,506,505,1141
|
|
20230726,132100,246510293,506,506,506,505,4103
|
|
20230726,132000,244434322,506,506,506,506,146
|
|
20230726,131900,244360446,506,506,506,506,218
|
|
20230726,131800,244250138,506,506,506,506,132
|
|
20230726,131700,244183346,507,506,507,506,296
|
|
20230726,131600,244033561,506,506,506,506,116
|
|
20230726,131500,243974865,506,506,507,506,715
|
|
20230726,131400,243613073,506,506,506,506,1270
|
|
20230726,131300,242970453,507,506,507,506,422
|
|
20230726,131200,242756920,507,508,508,507,7429
|
|
20230726,131100,238985950,508,508,508,508,0
|
|
20230726,131000,238985950,508,508,508,508,334
|
|
20230726,130900,238816278,509,509,509,509,10
|
|
20230726,130800,238811188,509,509,510,509,35946
|
|
20230726,130700,220514673,509,509,509,509,151
|
|
20230726,130600,220437814,509,510,510,509,674
|
|
20230726,130500,220094248,510,510,510,510,300
|
|
20230726,130400,219941248,509,510,510,509,148
|
|
20230726,130300,219865915,510,509,510,509,223
|
|
20230726,130200,219752348,509,510,510,509,21839
|
|
20230726,130100,208634621,511,511,511,511,1
|
|
20230726,130000,208634110,510,510,511,510,6503
|
|
20230726,125900,205317579,510,511,511,510,315
|
|
20230726,125800,205156928,511,511,511,510,1353
|
|
20230726,125700,204466545,511,511,511,511,11
|
|
20230726,125600,204460924,511,511,511,511,168
|
|
20230726,125500,204375076,511,511,511,511,0
|
|
20230726,125400,204375076,511,511,511,511,0
|
|
20230726,125300,204375076,511,511,511,511,325
|
|
20230726,125200,204209001,511,511,511,511,152
|
|
20230726,125100,204131329,511,511,511,511,149
|
|
20230726,125000,204055190,511,511,511,511,0
|
|
20230726,124900,204055190,511,511,511,511,0
|
|
20230726,124800,204055190,511,511,511,511,9665
|
|
20230726,124700,199116375,512,512,512,512,0
|
|
20230726,124600,199116375,512,512,512,512,1
|
|
20230726,124500,199115863,512,512,512,512,171
|
|
20230726,124400,199028311,511,511,511,511,158
|
|
20230726,124300,198947573,511,511,511,511,0
|
|
20230726,124200,198947573,511,511,511,511,136
|
|
20230726,124100,198878077,510,510,510,510,10000
|
|
20230726,124000,193778077,510,510,510,510,319
|
|
20230726,123900,193615387,511,511,511,511,0
|
|
20230726,123800,193615387,511,511,511,511,148
|
|
20230726,123700,193539759,511,511,511,511,162
|
|
20230726,123600,193456977,511,511,511,511,0
|
|
20230726,123500,193456977,511,511,511,511,0
|
|
20230726,123400,193456977,511,510,511,510,321
|
|
20230726,123300,193293114,510,511,511,510,1024
|
|
20230726,123200,192770699,512,512,512,512,0
|
|
20230726,123100,192770699,512,511,512,511,1378
|
|
20230726,123000,192065357,511,511,511,511,120
|
|
20230726,122900,192004037,512,512,512,512,2
|
|
20230726,122800,192003013,511,511,511,511,200
|
|
20230726,122700,191900813,511,510,511,510,277
|
|
20230726,122600,191759378,513,510,513,510,40
|
|
20230726,122500,191738900,511,511,511,511,39
|
|
20230726,122400,191718971,511,511,511,511,444
|
|
20230726,122300,191492087,511,510,511,510,211
|
|
20230726,122200,191384405,513,514,514,510,6172
|
|
20230726,122100,188236627,515,515,515,515,0
|
|
20230726,122000,188236627,515,511,515,511,120
|
|
20230726,121900,188175267,511,513,513,511,23870
|
|
20230726,121800,175975178,512,512,512,512,0
|
|
20230726,121700,175975178,512,512,512,512,0
|
|
20230726,121600,175975178,512,512,512,512,337
|
|
20230726,121500,175802634,513,513,513,513,20
|
|
20230726,121400,175792374,512,512,512,512,0
|
|
20230726,121300,175792374,512,512,512,512,241
|
|
20230726,121200,175668982,513,512,513,512,247
|
|
20230726,121100,175542418,516,516,516,516,10
|
|
20230726,121000,175537258,512,512,512,512,242
|
|
20230726,120900,175413354,511,511,511,511,156
|
|
20230726,120800,175333638,513,512,513,512,282
|
|
20230726,120700,175189232,514,514,514,514,0
|
|
20230726,120600,175189232,514,513,514,513,115
|
|
20230726,120500,175130182,513,513,513,513,155
|
|
20230726,120400,175050667,518,518,518,518,0
|
|
20230726,120300,175050667,518,517,518,517,2872
|
|
20230726,120200,173563016,518,518,519,515,1489
|
|
20230726,120100,172792005,519,514,519,514,165
|
|
20230726,120000,172707169,514,514,514,514,63
|
|
20230726,115900,172674787,514,514,514,514,1263
|
|
20230726,115800,172025605,514,514,514,514,147
|
|
20230726,115700,171950047,512,515,515,512,80
|
|
20230726,115600,171909057,515,515,515,515,63
|
|
20230726,115500,171876612,515,513,516,513,4737
|
|
20230726,115400,169435256,513,513,513,513,1
|
|
20230726,115300,169434743,515,512,515,512,325
|
|
20230726,115200,169268340,513,513,513,513,2
|
|
20230726,115100,169267314,515,515,515,515,1
|
|
20230726,115000,169266799,514,512,514,511,1203
|
|
20230726,114900,168649060,512,512,512,512,106
|
|
20230726,114800,168594788,513,512,513,511,138
|
|
20230726,114700,168524247,511,512,512,511,362
|
|
20230726,114600,168339264,512,512,512,512,113
|
|
20230726,114500,168281408,513,513,513,513,2
|
|
20230726,114400,168280382,514,514,514,514,0
|
|
20230726,114300,168280382,514,511,514,511,416
|
|
20230726,114200,168067803,512,513,513,512,19
|
|
20230726,114100,168058073,513,513,513,513,25
|
|
20230726,114000,168045248,513,514,514,513,11
|
|
20230726,113900,168039600,512,512,512,512,339
|
|
20230726,113800,167866032,513,513,513,513,2
|
|
20230726,113700,167865006,512,512,512,512,1404
|
|
20230726,113600,167146158,514,512,514,512,285
|
|
20230726,113500,167000236,514,514,514,514,0
|
|
20230726,113400,167000236,514,514,514,514,2
|
|
20230726,113300,166999208,513,513,513,512,241
|
|
20230726,113200,166875713,512,512,512,512,208
|
|
20230726,113100,166769217,513,512,513,512,166
|
|
20230726,113000,166684223,512,512,512,512,0
|
|
20230726,112900,166684223,512,513,513,512,164
|
|
20230726,112800,166600244,512,512,512,512,151
|
|
20230726,112700,166522932,513,512,513,512,99
|
|
20230726,112600,166472239,512,512,513,512,103
|
|
20230726,112500,166419501,512,512,513,512,2526
|
|
20230726,112400,165123854,512,512,512,511,229
|
|
20230726,112300,165006757,512,512,512,512,72
|
|
20230726,112200,164969893,512,514,514,512,948
|
|
20230726,112100,164483737,513,513,513,513,138
|
|
20230726,112000,164412943,513,514,514,513,3
|
|
20230726,111900,164411402,513,513,513,513,298
|
|
20230726,111800,164258528,514,513,514,513,180
|
|
20230726,111700,164166187,513,513,513,513,145
|
|
20230726,111600,164091802,513,514,514,513,3
|
|
20230726,111500,164090261,513,514,514,513,183
|
|
20230726,111400,163996381,513,513,513,513,138
|
|
20230726,111300,163925587,514,513,514,513,163
|
|
20230726,111200,163841966,513,513,513,513,0
|
|
20230726,111100,163841966,513,512,513,512,345
|
|
20230726,111000,163664991,512,513,513,512,119
|
|
20230726,110900,163604056,514,514,514,514,158
|
|
20230726,110800,163522844,515,515,515,515,0
|
|
20230726,110700,163522844,515,514,515,513,299
|
|
20230726,110600,163369355,515,515,515,515,2
|
|
20230726,110500,163368325,513,513,513,513,176
|
|
20230726,110400,163278037,512,514,514,512,182
|
|
20230726,110300,163184851,513,513,513,513,97
|
|
20230726,110200,163135090,514,513,514,513,265
|
|
20230726,110100,162999031,513,513,513,513,81
|
|
20230726,110000,162957478,513,514,514,513,104
|
|
20230726,105900,162904125,513,514,514,513,265
|
|
20230726,105800,162768050,514,512,514,512,3105
|
|
20230726,105700,161172464,512,513,513,512,89
|
|
20230726,105600,161126810,512,512,512,512,163
|
|
20230726,105500,161043354,513,513,513,513,3123
|
|
20230726,105400,159441255,512,512,512,512,0
|
|
20230726,105300,159441255,512,513,513,511,279
|
|
20230726,105200,159298542,514,514,514,514,0
|
|
20230726,105100,159298542,514,513,514,511,1174
|
|
20230726,105000,158698278,514,514,514,514,147
|
|
20230726,104900,158622720,514,511,514,511,12683
|
|
20230726,104800,152129324,510,511,511,510,210
|
|
20230726,104700,152022222,511,509,511,509,14784
|
|
20230726,104600,144485700,510,512,512,510,16203
|
|
20230726,104500,136222150,511,512,512,511,439
|
|
20230726,104400,135997628,512,511,512,511,323
|
|
20230726,104300,135832566,513,513,513,513,0
|
|
20230726,104200,135832566,513,513,513,513,1
|
|
20230726,104100,135832053,511,513,513,511,3183
|
|
20230726,104000,134205356,513,513,513,513,3922
|
|
20230726,103900,132193370,512,513,513,512,1098
|
|
20230726,103800,131631193,512,513,513,512,160
|
|
20230726,103700,131549135,513,514,514,513,3
|
|
20230726,103600,131547594,512,513,513,512,5707
|
|
20230726,103500,128625360,512,514,514,512,152
|
|
20230726,103400,128547534,512,515,515,512,198
|
|
20230726,103300,128446008,515,514,516,514,4827
|
|
20230726,103200,125956485,511,512,512,511,3350
|
|
20230726,103100,124244301,515,514,515,512,20812
|
|
20230726,103000,113577564,515,517,517,514,18549
|
|
20230726,102900,104025318,518,516,518,516,55
|
|
20230726,102800,103996838,516,518,519,516,40168
|
|
20230726,102700,83238068,519,519,519,519,0
|
|
20230726,102600,83238068,519,519,519,519,3722
|
|
20230726,102500,81306350,519,518,519,518,9190
|
|
20230726,102400,76545740,519,520,520,519,312
|
|
20230726,102300,76383761,520,520,520,520,1
|
|
20230726,102200,76383241,522,521,522,521,3
|
|
20230726,102100,76381676,522,522,522,522,502
|
|
20230726,102000,76119632,522,521,522,521,500
|
|
20230726,101900,75858805,522,522,522,522,2
|
|
20230726,101800,75857761,518,518,518,518,52
|
|
20230726,101700,75830825,518,520,520,518,1180
|
|
20230726,101600,75219583,521,518,521,518,222
|
|
20230726,101500,75104377,518,520,522,518,5116
|
|
20230726,101400,72452843,524,524,524,524,100
|
|
20230726,101300,72400443,524,520,524,520,155
|
|
20230726,101200,72319839,527,527,527,527,2
|
|
20230726,101100,72318785,528,518,528,518,20000
|
|
20230726,101000,61856199,518,519,519,518,120
|
|
20230726,100900,61794038,518,518,518,518,181
|
|
20230726,100800,61700280,519,519,519,518,6147
|
|
20230726,100700,58515987,520,519,520,519,186
|
|
20230726,100600,58419450,520,520,520,518,8583
|
|
20230726,100500,53960608,520,521,521,520,358
|
|
20230726,100400,53774380,521,520,521,520,141
|
|
20230726,100300,53701058,522,522,522,522,1
|
|
20230726,100200,53700536,522,523,523,522,638
|
|
20230726,100100,53367282,522,523,523,522,186
|
|
20230726,100000,53270188,522,522,522,522,106
|
|
20230726,095900,53214856,521,521,522,521,362
|
|
20230726,095800,53026253,523,523,523,523,100
|
|
20230726,095700,52973953,523,521,523,521,317
|
|
20230726,095600,52808792,522,522,522,522,3
|
|
20230726,095500,52807226,522,523,523,522,28
|
|
20230726,095400,52792588,523,522,523,521,326
|
|
20230726,095300,52622636,522,522,522,522,6
|
|
20230726,095200,52619504,523,523,523,523,1
|
|
20230726,095100,52618981,522,522,522,522,5217
|
|
20230726,095000,49895707,522,521,522,521,642
|
|
20230726,094900,49560746,524,524,524,524,0
|
|
20230726,094800,49560746,524,524,524,524,1
|
|
20230726,094700,49560222,521,521,521,520,639
|
|
20230726,094600,49227607,521,521,521,520,3388
|
|
20230726,094500,47463377,525,525,525,525,1
|
|
20230726,094400,47462852,526,523,526,523,22750
|
|
20230726,094300,35513226,524,524,524,524,1
|
|
20230726,094200,35512702,519,521,523,519,4541
|
|
20230726,094100,33153678,520,522,523,520,6954
|
|
20230726,094000,29528413,523,522,523,522,284
|
|
20230726,093900,29380094,522,524,524,522,256
|
|
20230726,093800,29246279,522,524,524,522,1501
|
|
20230726,093700,28462752,524,523,525,523,1372
|
|
20230726,093600,27745126,523,524,524,521,5986
|
|
20230726,093500,24620702,524,523,524,523,408
|
|
20230726,093400,24407317,524,525,525,524,73
|
|
20230726,093300,24369064,524,526,526,524,449
|
|
20230726,093200,24133748,526,525,526,525,259
|
|
20230726,093100,23997748,526,525,526,525,1101
|
|
20230726,093000,23419709,525,526,526,525,278
|
|
20230726,092900,23273728,526,526,527,526,9254
|
|
20230726,092800,18397457,525,525,526,525,2820
|
|
20230726,092700,16916956,526,527,527,526,1147
|
|
20230726,092600,16313569,526,526,527,526,521
|
|
20230726,092500,16039335,526,528,528,526,1570
|
|
20230726,092400,15211496,528,529,529,528,938
|
|
20230726,092300,14715364,530,530,530,530,2
|
|
20230726,092200,14714304,529,530,530,529,178
|
|
20230726,092100,14620092,531,531,531,531,51
|
|
20230726,092000,14593011,529,528,529,528,363
|
|
20230726,091900,14401192,528,530,530,528,121
|
|
20230726,091800,14337232,530,533,533,530,14
|
|
20230726,091700,14329809,525,534,534,525,17772
|
|
20230726,091600,4954805,535,533,535,533,142
|
|
20230726,091500,4879074,533,532,534,532,98
|
|
20230726,091400,4826862,532,533,534,532,4197
|
|
20230726,091300,2594036,533,536,536,533,2145
|
|
20230726,091200,1447836,536,536,536,536,1
|
|
20230726,091100,1447300,533,536,536,533,2025
|
|
20230726,091000,364493,538,538,538,538,5
|
|
20230726,090900,361803,536,543,543,536,207
|
|
20230726,090800,250844,543,543,543,543,0
|
|
20230726,090700,250844,543,537,543,537,123
|
|
20230726,090600,184787,543,541,543,541,14
|
|
20230726,090500,177205,543,543,543,543,12
|
|
20230726,090400,170689,543,540,543,540,15
|
|
20230726,090300,162586,540,540,540,540,30
|
|
20230726,090200,146386,542,546,546,541,110
|
|
20230726,090100,86736,545,546,547,545,156
|
|
20230726,090000,1644,548,548,548,548,3
|