590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184700,1073496045,891,891,891,891,15892
|
|
20230726,184600,1073496045,891,891,891,891,0
|
|
20230726,184500,1073496045,891,891,891,891,0
|
|
20230726,184400,1073496045,891,891,891,891,0
|
|
20230726,184300,1073496045,891,891,891,891,0
|
|
20230726,184200,1073496045,891,891,891,891,0
|
|
20230726,184100,1073496045,891,891,891,891,0
|
|
20230726,184000,1073496045,891,891,891,891,0
|
|
20230726,183900,1073496045,891,891,891,891,0
|
|
20230726,183800,1073496045,891,891,891,891,0
|
|
20230726,183700,1073496045,891,891,891,891,0
|
|
20230726,183600,1073496045,891,891,891,891,0
|
|
20230726,183500,1073496045,891,891,891,891,0
|
|
20230726,183400,1073496045,891,891,891,891,0
|
|
20230726,183300,1073496045,891,891,891,891,0
|
|
20230726,183200,1073496045,891,891,891,891,0
|
|
20230726,183100,1073496045,891,891,891,891,0
|
|
20230726,183000,1073496045,891,891,891,891,0
|
|
20230726,182900,1073496045,891,891,891,891,0
|
|
20230726,182800,1073496045,891,891,891,891,0
|
|
20230726,182700,1073496045,891,891,891,891,0
|
|
20230726,182600,1073496045,891,891,891,891,0
|
|
20230726,182500,1073496045,891,891,891,891,0
|
|
20230726,182400,1073496045,891,891,891,891,0
|
|
20230726,182300,1073496045,891,891,891,891,0
|
|
20230726,182200,1073496045,891,891,891,891,0
|
|
20230726,182100,1073496045,891,891,891,891,0
|
|
20230726,182000,1073496045,891,891,891,891,0
|
|
20230726,181900,1073496045,891,891,891,891,0
|
|
20230726,181800,1073496045,891,891,891,891,0
|
|
20230726,181700,1073496045,891,891,891,891,15892
|
|
20230726,181600,1073496045,891,891,891,891,0
|
|
20230726,181500,1073496045,891,891,891,891,0
|
|
20230726,181400,1073496045,891,891,891,891,0
|
|
20230726,181300,1073496045,891,891,891,891,0
|
|
20230726,181200,1073496045,891,891,891,891,0
|
|
20230726,181100,1073496045,891,891,891,891,0
|
|
20230726,181000,1073496045,891,891,891,891,0
|
|
20230726,180900,1073496045,891,891,891,891,0
|
|
20230726,180800,1073496045,891,891,891,891,0
|
|
20230726,180700,1073496045,891,891,891,891,0
|
|
20230726,180600,1073496045,891,891,891,891,0
|
|
20230726,180500,1073496045,891,891,891,891,0
|
|
20230726,180400,1073496045,891,891,891,891,0
|
|
20230726,180300,1073496045,891,891,891,891,0
|
|
20230726,180200,1073496045,891,891,891,891,0
|
|
20230726,180100,1073496045,891,891,891,891,0
|
|
20230726,180000,1073496045,891,891,891,891,0
|
|
20230726,175900,1073496045,891,891,891,891,0
|
|
20230726,175800,1073496045,891,891,891,891,0
|
|
20230726,175700,1073496045,891,891,891,891,0
|
|
20230726,175600,1073496045,891,891,891,891,0
|
|
20230726,175500,1073496045,891,891,891,891,0
|
|
20230726,175400,1073496045,891,891,891,891,0
|
|
20230726,175300,1073496045,891,891,891,891,0
|
|
20230726,175200,1073496045,891,891,891,891,0
|
|
20230726,175100,1073496045,891,891,891,891,0
|
|
20230726,175000,1073496045,891,891,891,891,0
|
|
20230726,174900,1073496045,891,891,891,891,0
|
|
20230726,174800,1073496045,891,891,891,891,0
|
|
20230726,174700,1073496045,891,891,891,891,15892
|
|
20230726,174600,1073496045,891,891,891,891,0
|
|
20230726,174500,1073496045,891,891,891,891,0
|
|
20230726,174400,1073496045,891,891,891,891,0
|
|
20230726,174300,1073496045,891,891,891,891,0
|
|
20230726,174200,1073496045,891,891,891,891,0
|
|
20230726,174100,1073496045,891,891,891,891,0
|
|
20230726,174000,1073496045,891,891,891,891,0
|
|
20230726,173900,1073496045,891,891,891,891,0
|
|
20230726,173800,1073496045,891,891,891,891,0
|
|
20230726,173700,1073496045,891,891,891,891,0
|
|
20230726,173600,1073496045,891,891,891,891,0
|
|
20230726,173500,1073496045,891,891,891,891,0
|
|
20230726,173400,1073496045,891,891,891,891,0
|
|
20230726,173300,1073496045,891,891,891,891,0
|
|
20230726,173200,1073496045,891,891,891,891,0
|
|
20230726,173100,1073496045,891,891,891,891,0
|
|
20230726,173000,1073496045,891,891,891,891,0
|
|
20230726,172900,1073496045,891,891,891,891,0
|
|
20230726,172800,1073496045,891,891,891,891,0
|
|
20230726,172700,1073496045,891,891,891,891,0
|
|
20230726,172600,1073496045,891,891,891,891,0
|
|
20230726,172500,1073496045,891,891,891,891,0
|
|
20230726,172400,1073496045,891,891,891,891,0
|
|
20230726,172300,1073496045,891,891,891,891,0
|
|
20230726,172200,1073496045,891,891,891,891,0
|
|
20230726,172100,1073496045,891,891,891,891,0
|
|
20230726,172000,1073496045,891,891,891,891,0
|
|
20230726,171900,1073496045,891,891,891,891,0
|
|
20230726,171800,1073496045,891,891,891,891,0
|
|
20230726,171700,1073496045,891,891,891,891,15892
|
|
20230726,171600,1073496045,891,891,891,891,0
|
|
20230726,171500,1073496045,891,891,891,891,0
|
|
20230726,171400,1073496045,891,891,891,891,0
|
|
20230726,171300,1073496045,891,891,891,891,0
|
|
20230726,171200,1073496045,891,891,891,891,0
|
|
20230726,171100,1073496045,891,891,891,891,0
|
|
20230726,171000,1073496045,891,891,891,891,0
|
|
20230726,170900,1073496045,891,891,891,891,0
|
|
20230726,170800,1073496045,891,891,891,891,0
|
|
20230726,170700,1073496045,891,891,891,891,0
|
|
20230726,170600,1073496045,891,891,891,891,0
|
|
20230726,170500,1073496045,891,891,891,891,0
|
|
20230726,170400,1073496045,891,891,891,891,0
|
|
20230726,170300,1073496045,891,891,891,891,0
|
|
20230726,170200,1073496045,891,891,891,891,0
|
|
20230726,170100,1073496045,891,891,891,891,0
|
|
20230726,170000,1073496045,891,891,891,891,0
|
|
20230726,165900,1073496045,891,891,891,891,0
|
|
20230726,165800,1073496045,891,891,891,891,0
|
|
20230726,165700,1073496045,891,891,891,891,0
|
|
20230726,165600,1073496045,891,891,891,891,0
|
|
20230726,165500,1073496045,891,891,891,891,0
|
|
20230726,165400,1073496045,891,891,891,891,0
|
|
20230726,165300,1073496045,891,891,891,891,0
|
|
20230726,165200,1073496045,891,891,891,891,0
|
|
20230726,165100,1073496045,891,891,891,891,0
|
|
20230726,165000,1073496045,891,891,891,891,0
|
|
20230726,164900,1073496045,891,891,891,891,0
|
|
20230726,164800,1073496045,891,891,891,891,0
|
|
20230726,164700,1073496045,891,891,891,891,15892
|
|
20230726,164600,1073496045,891,891,891,891,0
|
|
20230726,164500,1073496045,891,891,891,891,0
|
|
20230726,164400,1073496045,891,891,891,891,0
|
|
20230726,164300,1073496045,891,891,891,891,0
|
|
20230726,164200,1073496045,891,891,891,891,0
|
|
20230726,164100,1073496045,891,891,891,891,0
|
|
20230726,164000,1073496045,891,891,891,891,0
|
|
20230726,163900,1073496045,891,891,891,891,0
|
|
20230726,163800,1073496045,891,891,891,891,0
|
|
20230726,163700,1073496045,891,891,891,891,0
|
|
20230726,163600,1073496045,891,891,891,891,0
|
|
20230726,163500,1073496045,891,891,891,891,0
|
|
20230726,163400,1073496045,891,891,891,891,0
|
|
20230726,163300,1073496045,891,891,891,891,0
|
|
20230726,163200,1073496045,891,891,891,891,0
|
|
20230726,163100,1073496045,891,891,891,891,0
|
|
20230726,163000,1073496045,891,891,891,891,0
|
|
20230726,162900,1073496045,891,891,891,891,0
|
|
20230726,162800,1073496045,891,891,891,891,0
|
|
20230726,162700,1073496045,891,891,891,891,0
|
|
20230726,162600,1073496045,891,891,891,891,0
|
|
20230726,162500,1073496045,891,891,891,891,0
|
|
20230726,162400,1073496045,891,891,891,891,0
|
|
20230726,162300,1073496045,891,891,891,891,0
|
|
20230726,162200,1073496045,891,891,891,891,0
|
|
20230726,162100,1073496045,891,891,891,891,0
|
|
20230726,162000,1073496045,891,891,891,891,0
|
|
20230726,161900,1073496045,891,891,891,891,0
|
|
20230726,161800,1073496045,891,891,891,891,0
|
|
20230726,161700,1073496045,891,891,891,891,15892
|
|
20230726,161600,1073496045,891,891,891,891,0
|
|
20230726,161500,1073496045,891,891,891,891,0
|
|
20230726,161400,1073496045,891,891,891,891,0
|
|
20230726,161300,1073496045,891,891,891,891,0
|
|
20230726,161200,1073496045,891,891,891,891,0
|
|
20230726,161100,1073496045,891,891,891,891,0
|
|
20230726,161000,1073496045,891,891,891,891,0
|
|
20230726,160900,1073496045,891,891,891,891,0
|
|
20230726,160800,1073496045,891,891,891,891,0
|
|
20230726,160700,1073496045,891,891,891,891,0
|
|
20230726,160600,1073496045,891,891,891,891,0
|
|
20230726,160500,1073496045,891,891,891,891,0
|
|
20230726,160400,1073496045,891,891,891,891,0
|
|
20230726,160300,1073496045,891,891,891,891,0
|
|
20230726,160200,1073496045,891,891,891,891,0
|
|
20230726,160100,1073496045,891,891,891,891,0
|
|
20230726,160000,1073496045,891,891,891,891,0
|
|
20230726,155900,1073496045,891,891,891,891,0
|
|
20230726,155800,1073496045,891,891,891,891,0
|
|
20230726,155700,1073496045,891,891,891,891,0
|
|
20230726,155600,1073496045,891,891,891,891,0
|
|
20230726,155500,1073496045,891,891,891,891,0
|
|
20230726,155400,1073496045,891,891,891,891,0
|
|
20230726,155300,1073496045,891,891,891,891,0
|
|
20230726,155200,1073496045,891,891,891,891,0
|
|
20230726,155100,1073496045,891,891,891,891,0
|
|
20230726,155000,1073496045,891,891,891,891,0
|
|
20230726,154900,1073496045,891,891,891,891,0
|
|
20230726,154800,1073496045,891,891,891,891,0
|
|
20230726,154700,1073496045,891,891,891,891,15892
|
|
20230726,154600,1073496045,891,891,891,891,0
|
|
20230726,154500,1073496045,891,891,891,891,0
|
|
20230726,154400,1073496045,891,891,891,891,0
|
|
20230726,154300,1073496045,891,891,891,891,0
|
|
20230726,154200,1073496045,891,891,891,891,0
|
|
20230726,154100,1073496045,891,891,891,891,0
|
|
20230726,154000,1073496045,891,891,891,891,0
|
|
20230726,153900,1073496045,891,891,891,891,0
|
|
20230726,153800,1073496045,891,891,891,891,0
|
|
20230726,153700,1073496045,891,891,891,891,0
|
|
20230726,153600,1073496045,891,891,891,891,0
|
|
20230726,153500,1073496045,891,891,891,891,0
|
|
20230726,153400,1073496045,891,891,891,891,0
|
|
20230726,153300,1073496045,891,891,891,891,0
|
|
20230726,153200,1073496045,891,891,891,891,0
|
|
20230726,153100,1073496045,891,891,891,891,0
|
|
20230726,153000,1073496045,891,891,891,891,15892
|
|
20230726,152900,1059336273,887,887,887,887,0
|
|
20230726,152800,1059336273,887,887,887,887,0
|
|
20230726,152700,1059336273,887,887,887,887,0
|
|
20230726,152600,1059336273,887,887,887,887,0
|
|
20230726,152500,1059336273,887,887,887,887,0
|
|
20230726,152400,1059336273,887,887,887,887,0
|
|
20230726,152300,1059336273,887,887,887,887,0
|
|
20230726,152200,1059336273,887,887,887,887,0
|
|
20230726,152100,1059336273,887,887,887,887,0
|
|
20230726,152000,1059336273,887,887,887,887,0
|
|
20230726,151900,1059336273,887,886,887,885,2027
|
|
20230726,151800,1057540358,887,885,887,885,16
|
|
20230726,151700,1057526196,887,887,887,887,30
|
|
20230726,151600,1057499586,887,886,887,885,772
|
|
20230726,151500,1056816361,887,887,887,887,32
|
|
20230726,151400,1056787977,887,888,888,887,202
|
|
20230726,151300,1056608702,887,887,888,887,1049
|
|
20230726,151200,1055677928,884,885,885,884,6043
|
|
20230726,151100,1050329883,885,885,885,885,115
|
|
20230726,151000,1050228108,885,885,885,885,414
|
|
20230726,150900,1049861718,885,885,885,885,146
|
|
20230726,150800,1049732508,885,884,885,884,4279
|
|
20230726,150700,1045949870,884,887,887,883,2422
|
|
20230726,150600,1043810469,885,886,886,884,6005
|
|
20230726,150500,1038499066,887,888,888,887,8
|
|
20230726,150400,1038491963,885,888,888,885,546
|
|
20230726,150300,1038008399,888,888,888,888,44
|
|
20230726,150200,1037969327,888,887,890,886,6316
|
|
20230726,150100,1032373341,890,890,890,890,2
|
|
20230726,150000,1032371561,888,888,888,888,0
|
|
20230726,145900,1032371561,888,890,890,888,2157
|
|
20230726,145800,1030456027,888,888,888,888,7122
|
|
20230726,145700,1024131691,888,888,888,888,3
|
|
20230726,145600,1024129027,886,886,886,886,224
|
|
20230726,145500,1023930563,886,885,886,885,202
|
|
20230726,145400,1023751791,886,886,886,886,101
|
|
20230726,145300,1023662305,886,886,886,886,0
|
|
20230726,145200,1023662305,886,886,886,886,1000
|
|
20230726,145100,1022776305,888,888,888,888,2494
|
|
20230726,145000,1020561633,888,888,888,888,34
|
|
20230726,144900,1020531441,888,888,888,888,3
|
|
20230726,144800,1020528777,889,889,889,889,1
|
|
20230726,144700,1020527888,888,888,888,888,1100
|
|
20230726,144600,1019551088,888,888,888,888,1339
|
|
20230726,144500,1018362056,888,888,888,888,2
|
|
20230726,144400,1018360280,887,888,888,887,51
|
|
20230726,144300,1018314993,887,887,887,887,1
|
|
20230726,144200,1018314106,888,888,888,888,1
|
|
20230726,144100,1018313218,888,888,888,885,4366
|
|
20230726,144000,1014437134,888,888,888,888,100
|
|
20230726,143900,1014348334,888,888,888,888,310
|
|
20230726,143800,1014073054,888,888,888,887,2252
|
|
20230726,143700,1012073279,888,888,888,888,157
|
|
20230726,143600,1011933863,887,888,888,887,26
|
|
20230726,143500,1011910800,888,887,889,887,2007
|
|
20230726,143400,1010130582,889,889,889,889,1
|
|
20230726,143300,1010129693,889,889,889,889,16
|
|
20230726,143200,1010115469,889,888,889,887,2001
|
|
20230726,143100,1008339380,889,889,889,889,554
|
|
20230726,143000,1007846874,889,889,889,889,11
|
|
20230726,142900,1007837095,889,890,890,889,1002
|
|
20230726,142800,1006945318,886,886,886,886,2000
|
|
20230726,142700,1005173318,890,890,890,890,201
|
|
20230726,142600,1004994428,891,890,891,890,1878
|
|
20230726,142500,1003323007,890,890,891,890,245
|
|
20230726,142400,1003104956,890,890,890,890,0
|
|
20230726,142300,1003104956,890,890,890,890,50
|
|
20230726,142200,1003060456,890,890,890,885,46
|
|
20230726,142100,1003019716,891,890,891,890,145
|
|
20230726,142000,1002890665,892,890,892,890,8279
|
|
20230726,141900,995514574,891,890,891,890,40
|
|
20230726,141800,995478964,891,888,891,888,4448
|
|
20230726,141700,991525183,888,888,888,888,2994
|
|
20230726,141600,988866511,889,885,889,885,2692
|
|
20230726,141500,986478414,884,883,884,883,2149
|
|
20230726,141400,984579677,884,884,884,884,2
|
|
20230726,141300,984577909,884,885,885,884,2
|
|
20230726,141200,984576140,885,885,885,885,0
|
|
20230726,141100,984576140,885,885,885,885,4
|
|
20230726,141000,984572600,885,885,885,880,16071
|
|
20230726,140900,970415261,885,885,885,885,0
|
|
20230726,140800,970415261,885,883,885,883,573
|
|
20230726,140700,969909300,882,883,885,882,2623
|
|
20230726,140600,967595079,883,883,883,883,2400
|
|
20230726,140500,965475879,883,888,888,883,1061
|
|
20230726,140400,964538981,887,887,888,887,2799
|
|
20230726,140300,962056263,888,887,888,883,426
|
|
20230726,140200,961678390,887,883,887,883,5882
|
|
20230726,140100,956475222,881,881,883,881,2477
|
|
20230726,140000,954290519,881,880,882,880,8886
|
|
20230726,135900,946460094,880,880,880,880,900
|
|
20230726,135800,945668094,880,879,880,879,12
|
|
20230726,135700,945657545,879,880,880,879,5598
|
|
20230726,135600,940735836,880,880,880,879,19955
|
|
20230726,135500,923175443,880,881,882,880,9328
|
|
20230726,135400,914965956,882,882,882,882,457
|
|
20230726,135300,914562882,880,882,882,880,12067
|
|
20230726,135200,903943920,881,881,881,881,1
|
|
20230726,135100,903943039,880,880,880,880,1
|
|
20230726,135000,903942159,880,880,882,879,627
|
|
20230726,134900,903389898,881,882,882,881,551
|
|
20230726,134800,902903926,880,880,880,880,110
|
|
20230726,134700,902807126,880,879,880,879,967
|
|
20230726,134600,901956238,878,877,878,877,1343
|
|
20230726,134500,900777112,876,877,877,876,14033
|
|
20230726,134400,888482610,878,879,879,878,5256
|
|
20230726,134300,883867780,879,879,879,879,2633
|
|
20230726,134200,881553373,879,879,879,879,117
|
|
20230726,134100,881450530,879,879,879,879,4781
|
|
20230726,134000,877248031,880,880,881,880,10108
|
|
20230726,133900,868352990,882,882,882,882,2
|
|
20230726,133800,868351226,882,882,882,882,1
|
|
20230726,133700,868350344,882,882,882,882,2
|
|
20230726,133600,868348580,880,880,880,880,0
|
|
20230726,133500,868348580,880,881,881,880,35221
|
|
20230726,133400,837344098,881,881,882,881,644
|
|
20230726,133300,836776690,882,882,882,882,34
|
|
20230726,133200,836746702,882,881,882,881,405
|
|
20230726,133100,836389493,882,882,882,882,1000
|
|
20230726,133000,835507493,881,882,882,881,2299
|
|
20230726,132900,833481924,882,882,882,882,370
|
|
20230726,132800,833155584,882,882,882,882,301
|
|
20230726,132700,832890102,881,880,881,880,1070
|
|
20230726,132600,831947433,880,880,880,880,308
|
|
20230726,132500,831676393,880,879,880,879,2753
|
|
20230726,132400,829255501,879,879,880,879,1605
|
|
20230726,132300,827843756,879,881,881,879,6562
|
|
20230726,132200,822069185,881,881,881,881,1535
|
|
20230726,132100,820716850,882,882,882,882,2
|
|
20230726,132000,820715086,882,882,882,882,22
|
|
20230726,131900,820695682,881,881,881,881,5075
|
|
20230726,131800,816224607,880,880,880,880,0
|
|
20230726,131700,816224607,880,881,881,880,1250
|
|
20230726,131600,815124387,881,881,881,881,110
|
|
20230726,131500,815027477,881,881,881,881,171
|
|
20230726,131400,814876826,881,883,883,881,112
|
|
20230726,131300,814778152,879,879,879,879,0
|
|
20230726,131200,814778152,879,878,879,878,1820
|
|
20230726,131100,813178872,878,879,879,878,3064
|
|
20230726,131000,810488558,879,881,882,879,31032
|
|
20230726,130900,783178952,882,882,882,882,2246
|
|
20230726,130800,781197980,883,883,883,883,2888
|
|
20230726,130700,778647876,884,884,884,884,100
|
|
20230726,130600,778559476,884,884,884,884,100
|
|
20230726,130500,778471076,884,884,884,884,42
|
|
20230726,130400,778433948,884,884,884,884,100
|
|
20230726,130300,778345548,885,884,885,884,261
|
|
20230726,130200,778114724,884,884,884,884,143
|
|
20230726,130100,777988312,884,884,884,884,2232
|
|
20230726,130000,776015224,885,885,885,885,12
|
|
20230726,125900,776004604,885,885,885,885,30
|
|
20230726,125800,775978054,885,885,885,885,1
|
|
20230726,125700,775977169,885,885,885,885,100
|
|
20230726,125600,775888669,885,885,885,883,1282
|
|
20230726,125500,774756482,885,885,885,885,1
|
|
20230726,125400,774755597,884,884,884,884,229
|
|
20230726,125300,774553161,883,884,884,883,207
|
|
20230726,125200,774370280,884,884,884,884,3
|
|
20230726,125100,774367628,884,884,884,884,202
|
|
20230726,125000,774189060,883,883,883,883,0
|
|
20230726,124900,774189060,883,883,883,883,8
|
|
20230726,124800,774181996,883,883,883,883,235
|
|
20230726,124700,773974491,883,883,883,883,341
|
|
20230726,124600,773673388,883,883,883,883,70
|
|
20230726,124500,773611578,883,884,884,883,3594
|
|
20230726,124400,770438065,885,885,885,884,8598
|
|
20230726,124300,762836824,885,884,885,884,142
|
|
20230726,124200,762711233,886,886,886,885,4070
|
|
20230726,124100,759108665,885,885,885,885,0
|
|
20230726,124000,759108665,885,885,885,885,0
|
|
20230726,123900,759108665,885,887,887,885,9330
|
|
20230726,123800,750845215,886,886,886,886,100
|
|
20230726,123700,750756615,889,889,889,889,316
|
|
20230726,123600,750475691,889,889,889,889,52
|
|
20230726,123500,750429463,889,889,889,886,1025
|
|
20230726,123400,749519250,887,888,888,887,1884
|
|
20230726,123300,747846463,889,889,889,889,300
|
|
20230726,123200,747579763,888,890,890,888,11449
|
|
20230726,123100,737405053,890,891,891,890,1630
|
|
20230726,123000,735953223,890,890,890,890,1
|
|
20230726,122900,735952333,890,890,891,890,4617
|
|
20230726,122800,731842080,890,889,890,889,4828
|
|
20230726,122700,727549987,888,888,888,888,0
|
|
20230726,122600,727549987,888,888,888,888,151
|
|
20230726,122500,727415899,888,888,888,888,1
|
|
20230726,122400,727415011,888,888,888,888,7741
|
|
20230726,122300,720541003,889,889,889,889,0
|
|
20230726,122200,720541003,889,889,889,889,2
|
|
20230726,122100,720539225,889,889,889,889,36
|
|
20230726,122000,720507221,888,888,888,887,13266
|
|
20230726,121900,708729709,889,889,889,889,0
|
|
20230726,121800,708729709,889,889,889,889,0
|
|
20230726,121700,708729709,889,889,889,889,5
|
|
20230726,121600,708725264,890,889,890,888,18
|
|
20230726,121500,708709259,889,890,890,889,6242
|
|
20230726,121400,703155500,890,890,890,890,4
|
|
20230726,121300,703151940,891,891,891,891,2289
|
|
20230726,121200,701112441,891,891,891,891,110
|
|
20230726,121100,701014431,891,892,892,891,121
|
|
20230726,121000,700906506,891,892,892,891,108
|
|
20230726,120900,700810183,892,892,892,890,12
|
|
20230726,120800,700799493,891,891,891,891,2476
|
|
20230726,120700,698593377,891,891,891,891,302
|
|
20230726,120600,698324295,892,892,892,892,71
|
|
20230726,120500,698260963,891,892,892,890,55
|
|
20230726,120400,698211906,892,890,892,890,3
|
|
20230726,120300,698209232,890,892,892,890,753
|
|
20230726,120200,697538962,892,892,892,892,0
|
|
20230726,120100,697538962,892,892,892,892,7
|
|
20230726,120000,697532718,892,892,892,892,2
|
|
20230726,115900,697530934,892,891,892,891,401
|
|
20230726,115800,697173341,891,892,892,891,3
|
|
20230726,115700,697170666,890,891,892,890,1289
|
|
20230726,115600,696022207,891,894,894,891,1273
|
|
20230726,115500,694887771,894,894,894,894,0
|
|
20230726,115400,694887771,894,894,894,894,2
|
|
20230726,115300,694885983,894,894,894,894,0
|
|
20230726,115200,694885983,894,894,894,894,4904
|
|
20230726,115100,690501807,894,894,894,893,6827
|
|
20230726,115000,684400694,894,894,894,894,702
|
|
20230726,114900,683773106,896,896,896,896,2
|
|
20230726,114800,683771314,894,894,894,894,0
|
|
20230726,114700,683771314,894,896,896,894,4679
|
|
20230726,114600,679588274,895,896,896,895,1784
|
|
20230726,114500,677991593,895,896,896,895,3316
|
|
20230726,114400,675023671,896,896,896,896,203
|
|
20230726,114300,674841783,895,896,896,895,188
|
|
20230726,114200,674673521,896,896,896,896,50
|
|
20230726,114100,674628721,896,896,896,896,126
|
|
20230726,114000,674515825,896,896,896,896,108
|
|
20230726,113900,674419057,894,894,894,894,0
|
|
20230726,113800,674419057,894,894,894,894,1694
|
|
20230726,113700,672904621,893,894,894,893,2002
|
|
20230726,113600,671114834,896,896,896,896,2
|
|
20230726,113500,671113042,896,896,896,896,0
|
|
20230726,113400,671113042,896,896,896,895,13
|
|
20230726,113300,671101395,896,895,897,895,1049
|
|
20230726,113200,670161495,895,894,895,894,1103
|
|
20230726,113100,669175412,894,890,894,890,2218
|
|
20230726,113000,667201370,890,890,890,889,180
|
|
20230726,112900,667041227,889,889,889,889,728
|
|
20230726,112800,666394035,888,888,888,888,3714
|
|
20230726,112700,663096003,889,889,889,889,563
|
|
20230726,112600,662595496,888,889,889,888,295
|
|
20230726,112500,662333511,890,890,890,890,2
|
|
20230726,112400,662331731,888,890,890,888,154
|
|
20230726,112300,662194867,890,890,890,890,1
|
|
20230726,112200,662193977,890,890,890,890,1040
|
|
20230726,112100,661268377,890,890,890,890,2
|
|
20230726,112000,661266597,890,892,892,890,10
|
|
20230726,111900,661257695,890,891,891,890,31
|
|
20230726,111800,661230078,890,890,890,890,5
|
|
20230726,111700,661225628,890,892,892,890,85
|
|
20230726,111600,661149878,892,892,892,892,1
|
|
20230726,111500,661148986,892,892,892,892,1
|
|
20230726,111400,661148094,891,891,892,891,1682
|
|
20230726,111300,659648524,887,891,891,887,14
|
|
20230726,111200,659636058,891,891,891,891,1
|
|
20230726,111100,659635167,887,891,891,886,3436
|
|
20230726,111000,656589348,891,891,891,891,2
|
|
20230726,110900,656587566,891,891,891,891,102
|
|
20230726,110800,656496684,891,889,891,886,8090
|
|
20230726,110700,649323537,890,892,892,890,1603
|
|
20230726,110600,647896262,892,892,892,892,16
|
|
20230726,110500,647881990,892,891,892,891,603
|
|
20230726,110400,647344213,891,889,891,889,90
|
|
20230726,110300,647264201,889,891,891,889,17
|
|
20230726,110200,647249062,892,892,892,892,1005
|
|
20230726,110100,646352602,892,890,892,890,1061
|
|
20230726,110000,645408266,890,890,890,889,203
|
|
20230726,105900,645227611,890,891,891,890,3070
|
|
20230726,105800,642495211,890,892,892,890,313
|
|
20230726,105700,642216639,892,891,892,890,11929
|
|
20230726,105600,631598231,890,889,890,889,16809
|
|
20230726,105500,616638315,888,889,889,888,141
|
|
20230726,105400,616513106,890,890,890,890,48
|
|
20230726,105300,616470386,888,888,888,888,800
|
|
20230726,105200,615759986,889,883,889,880,13080
|
|
20230726,105100,604218303,882,882,888,882,70
|
|
20230726,105000,604156485,888,883,888,880,16994
|
|
20230726,104900,589118013,880,880,884,880,6137
|
|
20230726,104800,583717445,880,884,885,880,27399
|
|
20230726,104700,559571745,885,886,889,884,2554
|
|
20230726,104600,557311942,885,889,889,885,4250
|
|
20230726,104500,553550506,889,889,889,885,22104
|
|
20230726,104400,533979759,889,887,889,885,359
|
|
20230726,104300,533661707,888,889,889,887,10002
|
|
20230726,104200,524779931,889,887,889,886,1807
|
|
20230726,104100,523175483,887,888,888,887,5732
|
|
20230726,104000,518088471,888,889,889,888,7
|
|
20230726,103900,518082253,885,884,885,884,1617
|
|
20230726,103800,516651908,885,889,890,885,42408
|
|
20230726,103700,479110022,890,890,890,890,0
|
|
20230726,103600,479110022,890,888,890,888,4784
|
|
20230726,103500,474855586,885,886,888,885,8520
|
|
20230726,103400,467309444,886,888,890,886,271
|
|
20230726,103300,467068970,888,885,888,884,10558
|
|
20230726,103200,457723508,885,885,885,883,9634
|
|
20230726,103100,449215782,883,885,885,883,11046
|
|
20230726,103000,439451712,886,887,888,886,6273
|
|
20230726,102900,433887841,887,888,888,887,743
|
|
20230726,102800,433228559,887,889,889,887,1541
|
|
20230726,102700,431860131,889,890,890,888,10835
|
|
20230726,102600,422227208,889,890,892,889,8141
|
|
20230726,102500,414981789,890,893,893,890,48650
|
|
20230726,102400,371671893,892,894,894,892,2480
|
|
20230726,102300,369457087,895,895,895,895,163
|
|
20230726,102200,369311202,894,895,895,894,6066
|
|
20230726,102100,363883427,895,894,895,894,5378
|
|
20230726,102000,359070167,895,895,895,894,1171
|
|
20230726,101900,358022222,894,895,895,894,1260
|
|
20230726,101800,356895222,895,898,898,895,13900
|
|
20230726,101700,344438746,898,900,902,898,4466
|
|
20230726,101600,340415512,900,901,902,900,7278
|
|
20230726,101500,333864311,900,898,900,898,5443
|
|
20230726,101400,328966571,898,896,898,895,344
|
|
20230726,101300,328658297,895,898,898,895,2527
|
|
20230726,101200,326392317,898,898,898,898,4
|
|
20230726,101100,326388725,898,898,898,898,4001
|
|
20230726,101000,322795827,895,896,898,895,7212
|
|
20230726,100900,316339653,894,896,900,894,8164
|
|
20230726,100800,309028698,895,897,900,895,4611
|
|
20230726,100700,304897496,897,897,897,897,7559
|
|
20230726,100600,298117073,900,900,900,900,165
|
|
20230726,100500,297968573,900,900,900,897,240
|
|
20230726,100400,297753263,900,900,900,900,5
|
|
20230726,100300,297748763,900,898,900,898,351
|
|
20230726,100200,297433563,898,898,901,898,194
|
|
20230726,100100,297258919,901,901,901,895,23617
|
|
20230726,100000,276096237,902,905,905,902,7
|
|
20230726,095900,276089920,898,901,905,898,22001
|
|
20230726,095800,256313723,905,905,905,905,3
|
|
20230726,095700,256311008,904,905,905,901,2682
|
|
20230726,095600,253888480,905,901,905,901,305
|
|
20230726,095500,253613655,905,905,905,905,3
|
|
20230726,095400,253610940,901,906,906,901,24
|
|
20230726,095300,253589296,907,907,907,907,4
|
|
20230726,095200,253585668,899,907,907,899,12006
|
|
20230726,095100,242765120,907,907,907,907,4
|
|
20230726,095000,242761492,907,907,907,902,1504
|
|
20230726,094900,241399414,907,909,909,907,196
|
|
20230726,094800,241221553,908,908,908,908,19
|
|
20230726,094700,241204301,909,909,910,909,306
|
|
20230726,094600,240926145,909,909,910,908,5012
|
|
20230726,094500,236374752,910,911,914,909,6110
|
|
20230726,094400,230819147,912,914,914,912,204
|
|
20230726,094300,230632999,914,912,914,912,27
|
|
20230726,094200,230608336,911,910,911,910,10102
|
|
20230726,094100,221415414,910,910,910,908,926
|
|
20230726,094000,220573658,909,907,909,907,5879
|
|
20230726,093900,215238768,907,904,907,901,1061
|
|
20230726,093800,214281881,908,908,908,908,27
|
|
20230726,093700,214257365,908,905,908,902,646
|
|
20230726,093600,213674616,908,906,908,905,1067
|
|
20230726,093500,212706901,906,905,906,901,3520
|
|
20230726,093400,209525826,906,900,906,900,66093
|
|
20230726,093300,150038130,900,900,900,896,3483
|
|
20230726,093200,146911500,900,898,900,897,5945
|
|
20230726,093100,141573134,898,905,905,898,23374
|
|
20230726,093000,120537173,905,905,906,901,15610
|
|
20230726,092900,106461591,905,906,907,905,58
|
|
20230726,092800,106409063,905,905,907,905,5224
|
|
20230726,092700,101681183,906,909,909,906,5070
|
|
20230726,092600,97084013,909,909,909,908,722
|
|
20230726,092500,96428115,909,909,910,908,1708
|
|
20230726,092400,94876711,909,912,912,909,8338
|
|
20230726,092300,87289217,915,915,915,915,1
|
|
20230726,092200,87288302,915,915,915,911,103
|
|
20230726,092100,87194457,915,911,915,910,6079
|
|
20230726,092000,81658811,911,915,915,911,11690
|
|
20230726,091900,70990457,914,918,918,914,5658
|
|
20230726,091800,65817834,918,919,919,918,7
|
|
20230726,091700,65811404,920,915,920,915,1566
|
|
20230726,091600,64378509,915,915,915,914,2823
|
|
20230726,091500,61795715,915,920,920,915,12362
|
|
20230726,091400,50482407,915,919,919,915,7174
|
|
20230726,091300,43901728,920,919,920,919,580
|
|
20230726,091200,43368707,919,919,919,919,273
|
|
20230726,091100,43117820,919,920,920,918,1729
|
|
20230726,091000,41529218,920,919,920,917,1310
|
|
20230726,090900,40325335,919,919,919,919,1
|
|
20230726,090800,40324416,916,918,920,916,4198
|
|
20230726,090700,36478916,918,921,921,918,2576
|
|
20230726,090600,34111038,918,921,921,918,10034
|
|
20230726,090500,24879717,920,920,925,912,3359
|
|
20230726,090400,21795183,920,925,925,920,11960
|
|
20230726,090300,10764150,924,926,926,924,3571
|
|
20230726,090200,7460958,926,929,929,926,187
|
|
20230726,090100,7287485,929,932,932,929,31
|
|
20230726,090000,7258651,932,933,937,932,7781
|