594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185100,372635983,737,737,737,737,4384
|
|
20230726,185000,372635983,737,737,737,737,0
|
|
20230726,184900,372635983,737,737,737,737,0
|
|
20230726,184800,372635983,737,737,737,737,0
|
|
20230726,184700,372635983,737,737,737,737,0
|
|
20230726,184600,372635983,737,737,737,737,0
|
|
20230726,184500,372635983,737,737,737,737,0
|
|
20230726,184400,372635983,737,737,737,737,0
|
|
20230726,184300,372635983,737,737,737,737,0
|
|
20230726,184200,372635983,737,737,737,737,0
|
|
20230726,184100,372635983,737,737,737,737,0
|
|
20230726,184000,372635983,737,737,737,737,0
|
|
20230726,183900,372635983,737,737,737,737,0
|
|
20230726,183800,372635983,737,737,737,737,0
|
|
20230726,183700,372635983,737,737,737,737,0
|
|
20230726,183600,372635983,737,737,737,737,0
|
|
20230726,183500,372635983,737,737,737,737,0
|
|
20230726,183400,372635983,737,737,737,737,0
|
|
20230726,183300,372635983,737,737,737,737,0
|
|
20230726,183200,372635983,737,737,737,737,0
|
|
20230726,183100,372635983,737,737,737,737,0
|
|
20230726,183000,372635983,737,737,737,737,0
|
|
20230726,182900,372635983,737,737,737,737,0
|
|
20230726,182800,372635983,737,737,737,737,0
|
|
20230726,182700,372635983,737,737,737,737,0
|
|
20230726,182600,372635983,737,737,737,737,0
|
|
20230726,182500,372635983,737,737,737,737,0
|
|
20230726,182400,372635983,737,737,737,737,0
|
|
20230726,182300,372635983,737,737,737,737,0
|
|
20230726,182200,372635983,737,737,737,737,0
|
|
20230726,182100,372635983,737,737,737,737,4384
|
|
20230726,182000,372635983,737,737,737,737,0
|
|
20230726,181900,372635983,737,737,737,737,0
|
|
20230726,181800,372635983,737,737,737,737,0
|
|
20230726,181700,372635983,737,737,737,737,0
|
|
20230726,181600,372635983,737,737,737,737,0
|
|
20230726,181500,372635983,737,737,737,737,0
|
|
20230726,181400,372635983,737,737,737,737,0
|
|
20230726,181300,372635983,737,737,737,737,0
|
|
20230726,181200,372635983,737,737,737,737,0
|
|
20230726,181100,372635983,737,737,737,737,0
|
|
20230726,181000,372635983,737,737,737,737,0
|
|
20230726,180900,372635983,737,737,737,737,0
|
|
20230726,180800,372635983,737,737,737,737,0
|
|
20230726,180700,372635983,737,737,737,737,0
|
|
20230726,180600,372635983,737,737,737,737,0
|
|
20230726,180500,372635983,737,737,737,737,0
|
|
20230726,180400,372635983,737,737,737,737,0
|
|
20230726,180300,372635983,737,737,737,737,0
|
|
20230726,180200,372635983,737,737,737,737,0
|
|
20230726,180100,372635983,737,737,737,737,0
|
|
20230726,180000,372635983,737,737,737,737,0
|
|
20230726,175900,372635983,737,737,737,737,0
|
|
20230726,175800,372635983,737,737,737,737,0
|
|
20230726,175700,372635983,737,737,737,737,0
|
|
20230726,175600,372635983,737,737,737,737,0
|
|
20230726,175500,372635983,737,737,737,737,0
|
|
20230726,175400,372635983,737,737,737,737,0
|
|
20230726,175300,372635983,737,737,737,737,0
|
|
20230726,175200,372635983,737,737,737,737,0
|
|
20230726,175100,372635983,737,737,737,737,4384
|
|
20230726,175000,372635983,737,737,737,737,0
|
|
20230726,174900,372635983,737,737,737,737,0
|
|
20230726,174800,372635983,737,737,737,737,0
|
|
20230726,174700,372635983,737,737,737,737,0
|
|
20230726,174600,372635983,737,737,737,737,0
|
|
20230726,174500,372635983,737,737,737,737,0
|
|
20230726,174400,372635983,737,737,737,737,0
|
|
20230726,174300,372635983,737,737,737,737,0
|
|
20230726,174200,372635983,737,737,737,737,0
|
|
20230726,174100,372635983,737,737,737,737,0
|
|
20230726,174000,372635983,737,737,737,737,0
|
|
20230726,173900,372635983,737,737,737,737,0
|
|
20230726,173800,372635983,737,737,737,737,0
|
|
20230726,173700,372635983,737,737,737,737,0
|
|
20230726,173600,372635983,737,737,737,737,0
|
|
20230726,173500,372635983,737,737,737,737,0
|
|
20230726,173400,372635983,737,737,737,737,0
|
|
20230726,173300,372635983,737,737,737,737,0
|
|
20230726,173200,372635983,737,737,737,737,0
|
|
20230726,173100,372635983,737,737,737,737,0
|
|
20230726,173000,372635983,737,737,737,737,0
|
|
20230726,172900,372635983,737,737,737,737,0
|
|
20230726,172800,372635983,737,737,737,737,0
|
|
20230726,172700,372635983,737,737,737,737,0
|
|
20230726,172600,372635983,737,737,737,737,0
|
|
20230726,172500,372635983,737,737,737,737,0
|
|
20230726,172400,372635983,737,737,737,737,0
|
|
20230726,172300,372635983,737,737,737,737,0
|
|
20230726,172200,372635983,737,737,737,737,0
|
|
20230726,172100,372635983,737,737,737,737,4384
|
|
20230726,172000,372635983,737,737,737,737,0
|
|
20230726,171900,372635983,737,737,737,737,0
|
|
20230726,171800,372635983,737,737,737,737,0
|
|
20230726,171700,372635983,737,737,737,737,0
|
|
20230726,171600,372635983,737,737,737,737,0
|
|
20230726,171500,372635983,737,737,737,737,0
|
|
20230726,171400,372635983,737,737,737,737,0
|
|
20230726,171300,372635983,737,737,737,737,0
|
|
20230726,171200,372635983,737,737,737,737,0
|
|
20230726,171100,372635983,737,737,737,737,0
|
|
20230726,171000,372635983,737,737,737,737,0
|
|
20230726,170900,372635983,737,737,737,737,0
|
|
20230726,170800,372635983,737,737,737,737,0
|
|
20230726,170700,372635983,737,737,737,737,0
|
|
20230726,170600,372635983,737,737,737,737,0
|
|
20230726,170500,372635983,737,737,737,737,0
|
|
20230726,170400,372635983,737,737,737,737,0
|
|
20230726,170300,372635983,737,737,737,737,0
|
|
20230726,170200,372635983,737,737,737,737,0
|
|
20230726,170100,372635983,737,737,737,737,0
|
|
20230726,170000,372635983,737,737,737,737,0
|
|
20230726,165900,372635983,737,737,737,737,0
|
|
20230726,165800,372635983,737,737,737,737,0
|
|
20230726,165700,372635983,737,737,737,737,0
|
|
20230726,165600,372635983,737,737,737,737,0
|
|
20230726,165500,372635983,737,737,737,737,0
|
|
20230726,165400,372635983,737,737,737,737,0
|
|
20230726,165300,372635983,737,737,737,737,0
|
|
20230726,165200,372635983,737,737,737,737,0
|
|
20230726,165100,372635983,737,737,737,737,4384
|
|
20230726,165000,372635983,737,737,737,737,0
|
|
20230726,164900,372635983,737,737,737,737,0
|
|
20230726,164800,372635983,737,737,737,737,0
|
|
20230726,164700,372635983,737,737,737,737,0
|
|
20230726,164600,372635983,737,737,737,737,0
|
|
20230726,164500,372635983,737,737,737,737,0
|
|
20230726,164400,372635983,737,737,737,737,0
|
|
20230726,164300,372635983,737,737,737,737,0
|
|
20230726,164200,372635983,737,737,737,737,0
|
|
20230726,164100,372635983,737,737,737,737,0
|
|
20230726,164000,372635983,737,737,737,737,0
|
|
20230726,163900,372635983,737,737,737,737,0
|
|
20230726,163800,372635983,737,737,737,737,0
|
|
20230726,163700,372635983,737,737,737,737,0
|
|
20230726,163600,372635983,737,737,737,737,0
|
|
20230726,163500,372635983,737,737,737,737,0
|
|
20230726,163400,372635983,737,737,737,737,0
|
|
20230726,163300,372635983,737,737,737,737,0
|
|
20230726,163200,372635983,737,737,737,737,0
|
|
20230726,163100,372635983,737,737,737,737,0
|
|
20230726,163000,372635983,737,737,737,737,0
|
|
20230726,162900,372635983,737,737,737,737,0
|
|
20230726,162800,372635983,737,737,737,737,0
|
|
20230726,162700,372635983,737,737,737,737,0
|
|
20230726,162600,372635983,737,737,737,737,0
|
|
20230726,162500,372635983,737,737,737,737,0
|
|
20230726,162400,372635983,737,737,737,737,0
|
|
20230726,162300,372635983,737,737,737,737,0
|
|
20230726,162200,372635983,737,737,737,737,0
|
|
20230726,162100,372635983,737,737,737,737,4384
|
|
20230726,162000,372635983,737,737,737,737,0
|
|
20230726,161900,372635983,737,737,737,737,0
|
|
20230726,161800,372635983,737,737,737,737,0
|
|
20230726,161700,372635983,737,737,737,737,0
|
|
20230726,161600,372635983,737,737,737,737,0
|
|
20230726,161500,372635983,737,737,737,737,0
|
|
20230726,161400,372635983,737,737,737,737,0
|
|
20230726,161300,372635983,737,737,737,737,0
|
|
20230726,161200,372635983,737,737,737,737,0
|
|
20230726,161100,372635983,737,737,737,737,0
|
|
20230726,161000,372635983,737,737,737,737,0
|
|
20230726,160900,372635983,737,737,737,737,0
|
|
20230726,160800,372635983,737,737,737,737,0
|
|
20230726,160700,372635983,737,737,737,737,0
|
|
20230726,160600,372635983,737,737,737,737,0
|
|
20230726,160500,372635983,737,737,737,737,0
|
|
20230726,160400,372635983,737,737,737,737,0
|
|
20230726,160300,372635983,737,737,737,737,0
|
|
20230726,160200,372635983,737,737,737,737,0
|
|
20230726,160100,372635983,737,737,737,737,0
|
|
20230726,160000,372635983,737,737,737,737,0
|
|
20230726,155900,372635983,737,737,737,737,0
|
|
20230726,155800,372635983,737,737,737,737,0
|
|
20230726,155700,372635983,737,737,737,737,0
|
|
20230726,155600,372635983,737,737,737,737,0
|
|
20230726,155500,372635983,737,737,737,737,0
|
|
20230726,155400,372635983,737,737,737,737,0
|
|
20230726,155300,372635983,737,737,737,737,0
|
|
20230726,155200,372635983,737,737,737,737,0
|
|
20230726,155100,372635983,737,737,737,737,4384
|
|
20230726,155000,372635983,737,737,737,737,0
|
|
20230726,154900,372635983,737,737,737,737,0
|
|
20230726,154800,372635983,737,737,737,737,0
|
|
20230726,154700,372635983,737,737,737,737,0
|
|
20230726,154600,372635983,737,737,737,737,0
|
|
20230726,154500,372635983,737,737,737,737,0
|
|
20230726,154400,372635983,737,737,737,737,0
|
|
20230726,154300,372635983,737,737,737,737,0
|
|
20230726,154200,372635983,737,737,737,737,0
|
|
20230726,154100,372635983,737,737,737,737,0
|
|
20230726,154000,372635983,737,737,737,737,0
|
|
20230726,153900,372635983,737,737,737,737,0
|
|
20230726,153800,372635983,737,737,737,737,0
|
|
20230726,153700,372635983,737,737,737,737,0
|
|
20230726,153600,372635983,737,737,737,737,0
|
|
20230726,153500,372635983,737,737,737,737,0
|
|
20230726,153400,372635983,737,737,737,737,0
|
|
20230726,153300,372635983,737,737,737,737,0
|
|
20230726,153200,372635983,737,737,737,737,0
|
|
20230726,153100,372635983,737,737,737,737,0
|
|
20230726,153000,372635983,737,737,737,737,4384
|
|
20230726,152900,369404975,741,741,741,741,0
|
|
20230726,152800,369404975,741,741,741,741,0
|
|
20230726,152700,369404975,741,741,741,741,0
|
|
20230726,152600,369404975,741,741,741,741,0
|
|
20230726,152500,369404975,741,741,741,741,0
|
|
20230726,152400,369404975,741,741,741,741,0
|
|
20230726,152300,369404975,741,741,741,741,0
|
|
20230726,152200,369404975,741,741,741,741,0
|
|
20230726,152100,369404975,741,741,741,741,0
|
|
20230726,152000,369404975,741,741,741,741,0
|
|
20230726,151900,369404975,741,740,741,740,416
|
|
20230726,151800,369097082,740,740,740,738,868
|
|
20230726,151700,368455762,740,740,740,738,1154
|
|
20230726,151600,367603802,740,740,740,740,4
|
|
20230726,151500,367600842,740,740,740,738,112
|
|
20230726,151400,367517964,740,740,740,740,0
|
|
20230726,151300,367517964,740,740,740,740,459
|
|
20230726,151200,367178304,740,735,740,735,296
|
|
20230726,151100,366960226,736,736,736,736,19
|
|
20230726,151000,366946242,734,736,736,734,1093
|
|
20230726,150900,366143850,737,736,737,736,36
|
|
20230726,150800,366117329,737,736,737,736,45
|
|
20230726,150700,366084184,736,736,737,736,261
|
|
20230726,150600,365891838,736,737,737,736,283
|
|
20230726,150500,365683272,737,737,737,737,0
|
|
20230726,150400,365683272,737,737,737,737,19
|
|
20230726,150300,365669269,736,736,736,736,239
|
|
20230726,150200,365493365,736,737,737,736,290
|
|
20230726,150100,365279896,737,737,737,737,0
|
|
20230726,150000,365279896,737,737,737,737,5
|
|
20230726,145900,365276211,737,737,737,737,19
|
|
20230726,145800,365262208,737,737,737,737,19
|
|
20230726,145700,365248205,734,734,734,734,0
|
|
20230726,145600,365248205,734,734,734,734,0
|
|
20230726,145500,365248205,734,734,734,734,0
|
|
20230726,145400,365248205,734,734,734,734,0
|
|
20230726,145300,365248205,734,734,734,734,0
|
|
20230726,145200,365248205,734,734,734,734,0
|
|
20230726,145100,365248205,734,734,734,734,0
|
|
20230726,145000,365248205,734,734,734,734,0
|
|
20230726,144900,365248205,734,734,734,734,0
|
|
20230726,144800,365248205,734,734,734,734,0
|
|
20230726,144700,365248205,734,734,734,734,0
|
|
20230726,144600,365248205,734,734,734,734,2400
|
|
20230726,144500,363486605,734,734,734,734,2774
|
|
20230726,144400,361450489,734,734,734,734,1000
|
|
20230726,144300,360716489,736,736,736,736,0
|
|
20230726,144200,360716489,736,736,736,736,551
|
|
20230726,144100,360310953,735,737,737,735,324
|
|
20230726,144000,360072513,739,739,739,739,37
|
|
20230726,143900,360045170,740,741,741,740,17
|
|
20230726,143800,360032588,741,742,742,741,9
|
|
20230726,143700,360025911,742,743,743,742,4
|
|
20230726,143600,360022941,743,743,743,741,47
|
|
20230726,143500,359988098,743,743,743,743,2
|
|
20230726,143400,359986612,741,743,743,741,203
|
|
20230726,143300,359836083,743,743,743,740,253
|
|
20230726,143200,359648851,740,738,740,738,4921
|
|
20230726,143100,356007527,738,738,738,738,2
|
|
20230726,143000,356006051,740,740,740,740,201
|
|
20230726,142900,355857311,740,740,740,740,0
|
|
20230726,142800,355857311,740,740,740,740,0
|
|
20230726,142700,355857311,740,740,740,740,500
|
|
20230726,142600,355487311,740,740,740,740,645
|
|
20230726,142500,355010011,740,740,740,740,0
|
|
20230726,142400,355010011,740,740,740,740,0
|
|
20230726,142300,355010011,740,740,740,740,0
|
|
20230726,142200,355010011,740,740,740,740,139
|
|
20230726,142100,354907151,743,743,743,743,500
|
|
20230726,142000,354535651,740,743,743,740,191
|
|
20230726,141900,354394259,740,740,740,740,0
|
|
20230726,141800,354394259,740,740,740,740,0
|
|
20230726,141700,354394259,740,740,740,740,215
|
|
20230726,141600,354235159,740,733,740,733,29
|
|
20230726,141500,354213762,733,736,736,733,10496
|
|
20230726,141400,346516983,736,736,736,736,0
|
|
20230726,141300,346516983,736,733,736,733,6132
|
|
20230726,141200,342021832,734,734,734,734,0
|
|
20230726,141100,342021832,734,734,734,734,0
|
|
20230726,141000,342021832,734,734,734,734,1024
|
|
20230726,140900,341270216,734,734,734,734,1
|
|
20230726,140800,341269482,734,734,734,734,0
|
|
20230726,140700,341269482,734,734,734,734,150
|
|
20230726,140600,341159382,734,735,735,734,2300
|
|
20230726,140500,339469382,734,735,735,734,659
|
|
20230726,140400,338985176,731,731,731,731,0
|
|
20230726,140300,338985176,731,733,733,731,3394
|
|
20230726,140200,336497610,733,733,733,733,6992
|
|
20230726,140100,331372474,733,726,733,726,9744
|
|
20230726,140000,324256297,726,732,732,715,26644
|
|
20230726,135900,304973684,733,737,737,733,12365
|
|
20230726,135800,295889610,738,739,739,738,301
|
|
20230726,135700,295667372,740,740,740,740,2
|
|
20230726,135600,295665892,740,740,740,740,0
|
|
20230726,135500,295665892,740,740,740,740,0
|
|
20230726,135400,295665892,740,740,740,740,56
|
|
20230726,135300,295624452,740,740,740,740,100
|
|
20230726,135200,295550452,739,740,740,739,576
|
|
20230726,135100,295124588,740,740,740,740,0
|
|
20230726,135000,295124588,740,740,740,740,406
|
|
20230726,134900,294824148,740,740,740,740,1094
|
|
20230726,134800,294014588,740,740,740,740,207
|
|
20230726,134700,293861408,740,740,740,740,1299
|
|
20230726,134600,292900148,744,744,744,744,0
|
|
20230726,134500,292900148,744,744,744,744,100
|
|
20230726,134400,292825748,740,740,740,740,0
|
|
20230726,134300,292825748,740,739,740,739,519
|
|
20230726,134200,292441715,739,738,739,738,300
|
|
20230726,134100,292220242,736,736,736,736,0
|
|
20230726,134000,292220242,736,737,737,736,1326
|
|
20230726,133900,291243280,738,740,740,738,3655
|
|
20230726,133800,288544170,740,740,740,740,150
|
|
20230726,133700,288433170,740,740,740,740,9353
|
|
20230726,133600,281511950,743,740,744,740,1445
|
|
20230726,133500,280440103,740,741,741,740,3234
|
|
20230726,133400,278045617,745,745,745,745,0
|
|
20230726,133300,278045617,745,742,745,742,101
|
|
20230726,133200,277970618,742,742,742,742,0
|
|
20230726,133100,277970618,742,742,742,742,600
|
|
20230726,133000,277525418,740,740,740,740,0
|
|
20230726,132900,277525418,740,740,740,740,1015
|
|
20230726,132800,276774318,740,741,741,740,1086
|
|
20230726,132700,275970577,742,742,742,742,318
|
|
20230726,132600,275734621,741,740,741,739,369
|
|
20230726,132500,275461700,741,750,750,740,8298
|
|
20230726,132400,269320232,750,750,750,750,0
|
|
20230726,132300,269320232,750,750,750,750,0
|
|
20230726,132200,269320232,750,750,750,750,0
|
|
20230726,132100,269320232,750,750,750,750,19
|
|
20230726,132000,269305982,746,746,746,746,0
|
|
20230726,131900,269305982,746,746,746,746,1150
|
|
20230726,131800,268448082,740,740,740,740,0
|
|
20230726,131700,268448082,740,740,740,740,0
|
|
20230726,131600,268448082,740,740,740,740,0
|
|
20230726,131500,268448082,740,740,740,740,40
|
|
20230726,131400,268418482,746,746,746,746,1750
|
|
20230726,131300,267112982,740,739,740,739,1149
|
|
20230726,131200,266263222,740,746,746,740,1360
|
|
20230726,131100,265256768,746,746,746,746,180
|
|
20230726,131000,265122488,746,746,746,746,0
|
|
20230726,130900,265122488,746,746,746,746,50
|
|
20230726,130800,265085188,741,738,741,738,17293
|
|
20230726,130700,252311809,739,740,740,739,1800
|
|
20230726,130600,250981109,740,750,750,740,23622
|
|
20230726,130500,233422483,750,750,750,750,792
|
|
20230726,130400,232828483,750,750,750,750,300
|
|
20230726,130300,232603483,751,751,751,751,0
|
|
20230726,130200,232603483,751,751,751,751,0
|
|
20230726,130100,232603483,751,751,751,751,0
|
|
20230726,130000,232603483,751,751,751,751,0
|
|
20230726,125900,232603483,751,751,752,751,2070
|
|
20230726,125800,231048912,751,752,752,751,803
|
|
20230726,125700,230445858,758,758,758,758,11
|
|
20230726,125600,230437520,760,758,760,758,110
|
|
20230726,125500,230354005,761,761,761,761,164
|
|
20230726,125400,230229201,762,762,762,762,0
|
|
20230726,125300,230229201,762,751,762,750,6103
|
|
20230726,125200,225592660,751,750,751,750,2002
|
|
20230726,125100,224091158,751,751,751,751,2000
|
|
20230726,125000,222589158,751,751,751,751,34
|
|
20230726,124900,222563624,750,750,750,750,0
|
|
20230726,124800,222563624,750,750,750,750,35
|
|
20230726,124700,222537374,751,751,751,751,0
|
|
20230726,124600,222537374,751,752,752,751,8720
|
|
20230726,124500,215988095,762,762,762,762,150
|
|
20230726,124400,215873795,762,762,762,762,1
|
|
20230726,124300,215873033,762,759,762,759,150
|
|
20230726,124200,215758900,758,758,758,758,162
|
|
20230726,124100,215636104,751,751,751,751,0
|
|
20230726,124000,215636104,751,757,757,751,295
|
|
20230726,123900,215413783,757,757,757,757,1483
|
|
20230726,123800,214291152,758,758,758,758,0
|
|
20230726,123700,214291152,758,758,758,758,20
|
|
20230726,123600,214275992,762,762,762,762,2
|
|
20230726,123500,214274468,762,762,762,762,150
|
|
20230726,123400,214160168,762,762,762,762,250
|
|
20230726,123300,213969668,762,762,762,762,15
|
|
20230726,123200,213958238,758,767,767,758,2003
|
|
20230726,123100,212439937,767,767,767,767,5
|
|
20230726,123000,212436102,766,766,766,766,55
|
|
20230726,122900,212393972,757,757,757,757,114
|
|
20230726,122800,212307674,757,757,757,757,150
|
|
20230726,122700,212194124,751,753,753,751,1417
|
|
20230726,122600,211129464,751,767,769,751,438
|
|
20230726,122500,210796540,768,762,768,762,132
|
|
20230726,122400,210695595,762,762,768,761,2370
|
|
20230726,122300,208887415,762,761,762,761,840
|
|
20230726,122200,208247465,762,761,762,761,151
|
|
20230726,122100,208132467,755,761,762,755,1839
|
|
20230726,122000,206742868,760,760,760,756,746
|
|
20230726,121900,206176696,760,755,760,755,9830
|
|
20230726,121800,198745243,756,756,756,755,5693
|
|
20230726,121700,194441562,755,755,755,755,0
|
|
20230726,121600,194441562,755,755,755,755,1
|
|
20230726,121500,194440807,755,755,755,755,25
|
|
20230726,121400,194421932,760,759,760,759,500
|
|
20230726,121300,194041950,758,758,758,758,200
|
|
20230726,121200,193890350,758,758,758,758,10
|
|
20230726,121100,193882770,744,744,744,744,0
|
|
20230726,121000,193882770,744,759,759,744,3549
|
|
20230726,120900,191235792,759,759,759,759,1
|
|
20230726,120800,191235033,769,767,769,767,1055
|
|
20230726,120700,190425765,767,767,767,767,744
|
|
20230726,120600,189855117,772,772,772,772,0
|
|
20230726,120500,189855117,772,772,772,772,0
|
|
20230726,120400,189855117,772,772,772,772,52
|
|
20230726,120300,189814973,776,762,776,762,125
|
|
20230726,120200,189718918,762,761,762,761,4064
|
|
20230726,120100,186626110,759,759,759,759,323
|
|
20230726,120000,186380953,759,756,759,756,237
|
|
20230726,115900,186201246,755,752,755,752,8283
|
|
20230726,115800,179968437,752,752,752,752,41
|
|
20230726,115700,179937605,752,752,752,752,150
|
|
20230726,115600,179824805,752,752,752,752,2
|
|
20230726,115500,179823301,752,752,752,752,19
|
|
20230726,115400,179809013,752,752,752,745,234
|
|
20230726,115300,179633539,752,751,752,751,3056
|
|
20230726,115200,177335482,752,751,752,751,454
|
|
20230726,115100,176994076,752,751,752,751,3451
|
|
20230726,115000,174398927,752,752,752,752,55
|
|
20230726,114900,174357567,752,752,752,752,2
|
|
20230726,114800,174356063,752,752,752,752,150
|
|
20230726,114700,174243263,752,752,752,752,56
|
|
20230726,114600,174201151,752,752,752,752,63
|
|
20230726,114500,174153775,752,752,752,752,57
|
|
20230726,114400,174110911,749,752,752,749,71
|
|
20230726,114300,174057567,752,752,752,750,950
|
|
20230726,114200,173344155,750,750,750,750,1480
|
|
20230726,114100,172234155,750,750,750,750,0
|
|
20230726,114000,172234155,750,750,750,750,56
|
|
20230726,113900,172192155,750,750,750,750,168
|
|
20230726,113800,172066155,750,750,750,750,1087
|
|
20230726,113700,171250905,750,750,750,750,55
|
|
20230726,113600,171209655,750,750,750,750,1
|
|
20230726,113500,171208905,750,750,750,750,0
|
|
20230726,113400,171208905,750,750,750,750,4
|
|
20230726,113300,171205905,750,750,750,750,134
|
|
20230726,113200,171105405,743,744,744,743,146
|
|
20230726,113100,170996866,746,746,746,746,917
|
|
20230726,113000,170312784,744,743,744,743,687
|
|
20230726,112900,169802222,743,741,743,741,1001
|
|
20230726,112800,169060479,743,743,743,743,0
|
|
20230726,112700,169060479,743,743,743,743,1
|
|
20230726,112600,169059736,743,743,743,743,6
|
|
20230726,112500,169055278,743,743,743,743,3
|
|
20230726,112400,169053049,743,743,743,743,19
|
|
20230726,112300,169038932,743,742,743,742,60
|
|
20230726,112200,168994368,741,742,742,741,353
|
|
20230726,112100,168732794,742,742,742,742,0
|
|
20230726,112000,168732794,742,743,743,742,101
|
|
20230726,111900,168657752,743,743,743,743,403
|
|
20230726,111800,168358323,743,743,743,743,14
|
|
20230726,111700,168347921,741,741,741,741,122
|
|
20230726,111600,168257519,743,741,743,741,6
|
|
20230726,111500,168253071,743,743,743,743,1
|
|
20230726,111400,168252328,741,741,741,741,205
|
|
20230726,111300,168100423,744,744,744,744,1
|
|
20230726,111200,168099679,744,744,744,744,0
|
|
20230726,111100,168099679,744,744,744,744,31
|
|
20230726,111000,168076615,744,744,744,744,200
|
|
20230726,110900,167927815,744,744,744,744,66
|
|
20230726,110800,167878711,744,744,744,744,13
|
|
20230726,110700,167869039,744,744,744,741,763
|
|
20230726,110600,167302324,744,744,744,744,266
|
|
20230726,110500,167104420,742,746,746,742,701
|
|
20230726,110400,166582856,746,746,746,746,71
|
|
20230726,110300,166529890,746,746,746,746,0
|
|
20230726,110200,166529890,746,746,746,746,101
|
|
20230726,110100,166454544,746,746,746,746,5
|
|
20230726,110000,166450814,746,746,746,744,225
|
|
20230726,105900,166283410,746,746,746,746,0
|
|
20230726,105800,166283410,746,744,746,744,253
|
|
20230726,105700,166095176,744,744,744,744,106
|
|
20230726,105600,166016312,744,744,744,744,55
|
|
20230726,105500,165975392,744,744,744,744,1
|
|
20230726,105400,165974648,744,743,744,743,655
|
|
20230726,105300,165487898,743,741,743,741,57
|
|
20230726,105200,165445549,743,743,743,743,123
|
|
20230726,105100,165354160,743,744,744,743,306
|
|
20230726,105000,165126747,744,743,744,743,2183
|
|
20230726,104900,163504759,740,740,742,740,4273
|
|
20230726,104800,160341363,743,744,744,743,751
|
|
20230726,104700,159783369,744,742,744,742,670
|
|
20230726,104600,159285029,744,744,744,740,487
|
|
20230726,104500,158924545,740,746,746,740,8771
|
|
20230726,104400,152422228,746,745,746,745,11456
|
|
20230726,104300,143887474,746,747,748,745,4567
|
|
20230726,104200,140480195,748,748,749,748,301
|
|
20230726,104100,140255046,749,751,751,749,657
|
|
20230726,104000,139762741,752,752,752,752,56
|
|
20230726,103900,139720629,752,752,752,752,1
|
|
20230726,103800,139719877,752,752,752,752,0
|
|
20230726,103700,139719877,752,751,752,751,47
|
|
20230726,103600,139684569,751,751,751,751,63
|
|
20230726,103500,139637256,751,752,752,751,1740
|
|
20230726,103400,138330413,755,755,755,755,0
|
|
20230726,103300,138330413,755,755,755,755,1
|
|
20230726,103200,138329658,755,754,755,747,623
|
|
20230726,103100,137863258,754,754,754,754,1
|
|
20230726,103000,137862504,756,755,756,755,21
|
|
20230726,102900,137846630,750,750,750,750,0
|
|
20230726,102800,137846630,750,750,750,750,299
|
|
20230726,102700,137622380,757,756,757,750,5019
|
|
20230726,102600,133857794,756,755,756,755,19
|
|
20230726,102500,133843438,756,751,756,751,224
|
|
20230726,102400,133674789,755,755,755,755,1
|
|
20230726,102300,133674034,755,755,755,755,900
|
|
20230726,102200,132994534,756,756,756,756,1
|
|
20230726,102100,132993778,756,756,756,756,1
|
|
20230726,102000,132993022,751,752,752,751,2630
|
|
20230726,101900,131016869,751,757,757,751,10001
|
|
20230726,101800,123502100,755,755,755,755,0
|
|
20230726,101700,123502100,755,755,755,755,225
|
|
20230726,101600,123332225,754,755,755,754,700
|
|
20230726,101500,122804365,759,759,759,755,8
|
|
20230726,101400,122798305,753,753,753,753,1731
|
|
20230726,101300,121494862,759,759,759,759,1
|
|
20230726,101200,121494103,750,759,759,750,5676
|
|
20230726,101100,117230926,753,753,753,753,100
|
|
20230726,101000,117155626,752,758,758,752,2525
|
|
20230726,100900,115254804,758,758,758,758,456
|
|
20230726,100800,114909156,759,758,759,758,932
|
|
20230726,100700,114202645,758,755,758,755,106
|
|
20230726,100600,114122450,758,754,758,754,109
|
|
20230726,100500,114040221,754,754,754,754,0
|
|
20230726,100400,114040221,754,757,757,752,21450
|
|
20230726,100300,97891600,757,757,757,757,12
|
|
20230726,100200,97882516,755,755,755,755,0
|
|
20230726,100100,97882516,755,755,755,755,280
|
|
20230726,100000,97671116,755,758,758,755,11619
|
|
20230726,095900,88890524,758,758,758,758,1
|
|
20230726,095800,88889766,758,758,758,758,65
|
|
20230726,095700,88840496,757,758,758,757,2
|
|
20230726,095600,88838981,758,758,758,758,0
|
|
20230726,095500,88838981,758,758,758,758,1
|
|
20230726,095400,88838223,758,758,758,758,46
|
|
20230726,095300,88803355,757,757,757,757,61
|
|
20230726,095200,88757178,757,758,758,757,107
|
|
20230726,095100,88676172,759,759,759,759,0
|
|
20230726,095000,88676172,759,759,759,759,124
|
|
20230726,094900,88582056,756,756,756,756,3091
|
|
20230726,094800,86245260,759,759,759,759,1
|
|
20230726,094700,86244501,759,759,759,759,0
|
|
20230726,094600,86244501,759,759,759,759,8
|
|
20230726,094500,86238429,759,759,759,759,1
|
|
20230726,094400,86237670,756,759,759,756,5628
|
|
20230726,094300,81981318,759,759,759,759,131
|
|
20230726,094200,81881889,756,756,756,756,400
|
|
20230726,094100,81579489,760,760,760,760,20
|
|
20230726,094000,81564289,760,758,760,756,5400
|
|
20230726,093900,77478641,762,762,762,762,1
|
|
20230726,093800,77477879,762,762,762,762,311
|
|
20230726,093700,77240897,762,762,762,762,1
|
|
20230726,093600,77240135,762,763,763,756,1526
|
|
20230726,093500,76083974,762,762,762,762,220
|
|
20230726,093400,75916334,762,762,762,761,140
|
|
20230726,093300,75809754,762,762,762,762,1
|
|
20230726,093200,75808992,761,760,761,760,903
|
|
20230726,093100,75121811,756,759,760,756,292
|
|
20230726,093000,74900167,760,758,761,758,768
|
|
20230726,092900,74317685,758,759,759,758,153
|
|
20230726,092800,74201710,761,760,761,756,3634
|
|
20230726,092700,71446684,760,760,760,760,20
|
|
20230726,092600,71431484,760,760,760,760,129
|
|
20230726,092500,71333444,760,758,761,758,401
|
|
20230726,092400,71029081,758,757,758,757,1630
|
|
20230726,092300,69794088,758,758,764,758,1101
|
|
20230726,092200,68959524,758,768,768,757,8723
|
|
20230726,092100,62347929,773,773,773,773,1
|
|
20230726,092000,62347156,773,773,773,773,0
|
|
20230726,091900,62347156,773,773,773,773,1
|
|
20230726,091800,62346383,774,774,774,774,1
|
|
20230726,091700,62345609,768,768,768,768,0
|
|
20230726,091600,62345609,768,776,776,768,178
|
|
20230726,091500,62208494,776,776,776,776,0
|
|
20230726,091400,62208494,776,776,776,776,1
|
|
20230726,091300,62207718,775,775,775,775,0
|
|
20230726,091200,62207718,775,768,775,768,76
|
|
20230726,091100,62149182,767,767,767,767,2004
|
|
20230726,091000,60612114,767,767,767,767,1
|
|
20230726,090900,60611347,759,759,767,758,1011
|
|
20230726,090800,59844321,767,757,767,757,3530
|
|
20230726,090700,57144526,757,756,762,756,115
|
|
20230726,090600,57057516,762,758,762,758,1515
|
|
20230726,090500,55906216,762,762,762,762,1
|
|
20230726,090400,55905454,751,778,778,750,68539
|
|
20230726,090300,4058369,777,777,777,777,87
|
|
20230726,090200,3990770,780,780,780,780,32
|
|
20230726,090100,3965810,790,792,792,790,201
|
|
20230726,090000,3806620,798,779,798,779,4881
|