598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185500,3969138224,370,370,370,370,107544
|
|
20230726,185400,3969138224,370,370,370,370,0
|
|
20230726,185300,3969138224,370,370,370,370,0
|
|
20230726,185200,3969138224,370,370,370,370,0
|
|
20230726,185100,3969138224,370,370,370,370,0
|
|
20230726,185000,3969138224,370,370,370,370,0
|
|
20230726,184900,3969138224,370,370,370,370,0
|
|
20230726,184800,3969138224,370,370,370,370,0
|
|
20230726,184700,3969138224,370,370,370,370,0
|
|
20230726,184600,3969138224,370,370,370,370,0
|
|
20230726,184500,3969138224,370,370,370,370,0
|
|
20230726,184400,3969138224,370,370,370,370,0
|
|
20230726,184300,3969138224,370,370,370,370,0
|
|
20230726,184200,3969138224,370,370,370,370,0
|
|
20230726,184100,3969138224,370,370,370,370,0
|
|
20230726,184000,3969138224,370,370,370,370,0
|
|
20230726,183900,3969138224,370,370,370,370,0
|
|
20230726,183800,3969138224,370,370,370,370,0
|
|
20230726,183700,3969138224,370,370,370,370,0
|
|
20230726,183600,3969138224,370,370,370,370,0
|
|
20230726,183500,3969138224,370,370,370,370,0
|
|
20230726,183400,3969138224,370,370,370,370,0
|
|
20230726,183300,3969138224,370,370,370,370,0
|
|
20230726,183200,3969138224,370,370,370,370,0
|
|
20230726,183100,3969138224,370,370,370,370,0
|
|
20230726,183000,3969138224,370,370,370,370,0
|
|
20230726,182900,3969138224,370,370,370,370,0
|
|
20230726,182800,3969138224,370,370,370,370,0
|
|
20230726,182700,3969138224,370,370,370,370,0
|
|
20230726,182600,3969138224,370,370,370,370,0
|
|
20230726,182500,3969138224,370,370,370,370,107544
|
|
20230726,182400,3969138224,370,370,370,370,0
|
|
20230726,182300,3969138224,370,370,370,370,0
|
|
20230726,182200,3969138224,370,370,370,370,0
|
|
20230726,182100,3969138224,370,370,370,370,0
|
|
20230726,182000,3969138224,370,370,370,370,0
|
|
20230726,181900,3969138224,370,370,370,370,0
|
|
20230726,181800,3969138224,370,370,370,370,0
|
|
20230726,181700,3969138224,370,370,370,370,0
|
|
20230726,181600,3969138224,370,370,370,370,0
|
|
20230726,181500,3969138224,370,370,370,370,0
|
|
20230726,181400,3969138224,370,370,370,370,0
|
|
20230726,181300,3969138224,370,370,370,370,0
|
|
20230726,181200,3969138224,370,370,370,370,0
|
|
20230726,181100,3969138224,370,370,370,370,0
|
|
20230726,181000,3969138224,370,370,370,370,0
|
|
20230726,180900,3969138224,370,370,370,370,0
|
|
20230726,180800,3969138224,370,370,370,370,0
|
|
20230726,180700,3969138224,370,370,370,370,0
|
|
20230726,180600,3969138224,370,370,370,370,0
|
|
20230726,180500,3969138224,370,370,370,370,0
|
|
20230726,180400,3969138224,370,370,370,370,0
|
|
20230726,180300,3969138224,370,370,370,370,0
|
|
20230726,180200,3969138224,370,370,370,370,0
|
|
20230726,180100,3969138224,370,370,370,370,0
|
|
20230726,180000,3969138224,370,370,370,370,0
|
|
20230726,175900,3969138224,370,370,370,370,0
|
|
20230726,175800,3969138224,370,370,370,370,0
|
|
20230726,175700,3969138224,370,370,370,370,0
|
|
20230726,175600,3969138224,370,370,370,370,0
|
|
20230726,175500,3969138224,370,370,370,370,107544
|
|
20230726,175400,3969138224,370,370,370,370,0
|
|
20230726,175300,3969138224,370,370,370,370,0
|
|
20230726,175200,3969138224,370,370,370,370,0
|
|
20230726,175100,3969138224,370,370,370,370,0
|
|
20230726,175000,3969138224,370,370,370,370,0
|
|
20230726,174900,3969138224,370,370,370,370,0
|
|
20230726,174800,3969138224,370,370,370,370,0
|
|
20230726,174700,3969138224,370,370,370,370,0
|
|
20230726,174600,3969138224,370,370,370,370,0
|
|
20230726,174500,3969138224,370,370,370,370,0
|
|
20230726,174400,3969138224,370,370,370,370,0
|
|
20230726,174300,3969138224,370,370,370,370,0
|
|
20230726,174200,3969138224,370,370,370,370,0
|
|
20230726,174100,3969138224,370,370,370,370,0
|
|
20230726,174000,3969138224,370,370,370,370,0
|
|
20230726,173900,3969138224,370,370,370,370,0
|
|
20230726,173800,3969138224,370,370,370,370,0
|
|
20230726,173700,3969138224,370,370,370,370,0
|
|
20230726,173600,3969138224,370,370,370,370,0
|
|
20230726,173500,3969138224,370,370,370,370,0
|
|
20230726,173400,3969138224,370,370,370,370,0
|
|
20230726,173300,3969138224,370,370,370,370,0
|
|
20230726,173200,3969138224,370,370,370,370,0
|
|
20230726,173100,3969138224,370,370,370,370,0
|
|
20230726,173000,3969138224,370,370,370,370,0
|
|
20230726,172900,3969138224,370,370,370,370,0
|
|
20230726,172800,3969138224,370,370,370,370,0
|
|
20230726,172700,3969138224,370,370,370,370,0
|
|
20230726,172600,3969138224,370,370,370,370,0
|
|
20230726,172500,3969138224,370,370,370,370,107544
|
|
20230726,172400,3969138224,370,370,370,370,0
|
|
20230726,172300,3969138224,370,370,370,370,0
|
|
20230726,172200,3969138224,370,370,370,370,0
|
|
20230726,172100,3969138224,370,370,370,370,0
|
|
20230726,172000,3969138224,370,370,370,370,0
|
|
20230726,171900,3969138224,370,370,370,370,0
|
|
20230726,171800,3969138224,370,370,370,370,0
|
|
20230726,171700,3969138224,370,370,370,370,0
|
|
20230726,171600,3969138224,370,370,370,370,0
|
|
20230726,171500,3969138224,370,370,370,370,0
|
|
20230726,171400,3969138224,370,370,370,370,0
|
|
20230726,171300,3969138224,370,370,370,370,0
|
|
20230726,171200,3969138224,370,370,370,370,0
|
|
20230726,171100,3969138224,370,370,370,370,0
|
|
20230726,171000,3969138224,370,370,370,370,0
|
|
20230726,170900,3969138224,370,370,370,370,0
|
|
20230726,170800,3969138224,370,370,370,370,0
|
|
20230726,170700,3969138224,370,370,370,370,0
|
|
20230726,170600,3969138224,370,370,370,370,0
|
|
20230726,170500,3969138224,370,370,370,370,0
|
|
20230726,170400,3969138224,370,370,370,370,0
|
|
20230726,170300,3969138224,370,370,370,370,0
|
|
20230726,170200,3969138224,370,370,370,370,0
|
|
20230726,170100,3969138224,370,370,370,370,0
|
|
20230726,170000,3969138224,370,370,370,370,0
|
|
20230726,165900,3969138224,370,370,370,370,0
|
|
20230726,165800,3969138224,370,370,370,370,0
|
|
20230726,165700,3969138224,370,370,370,370,0
|
|
20230726,165600,3969138224,370,370,370,370,0
|
|
20230726,165500,3969138224,370,370,370,370,107544
|
|
20230726,165400,3969138224,370,370,370,370,0
|
|
20230726,165300,3969138224,370,370,370,370,0
|
|
20230726,165200,3969138224,370,370,370,370,0
|
|
20230726,165100,3969138224,370,370,370,370,0
|
|
20230726,165000,3969138224,370,370,370,370,0
|
|
20230726,164900,3969138224,370,370,370,370,0
|
|
20230726,164800,3969138224,370,370,370,370,0
|
|
20230726,164700,3969138224,370,370,370,370,0
|
|
20230726,164600,3969138224,370,370,370,370,0
|
|
20230726,164500,3969138224,370,370,370,370,0
|
|
20230726,164400,3969138224,370,370,370,370,0
|
|
20230726,164300,3969138224,370,370,370,370,0
|
|
20230726,164200,3969138224,370,370,370,370,0
|
|
20230726,164100,3969138224,370,370,370,370,0
|
|
20230726,164000,3969138224,370,370,370,370,0
|
|
20230726,163900,3969138224,370,370,370,370,0
|
|
20230726,163800,3969138224,370,370,370,370,0
|
|
20230726,163700,3969138224,370,370,370,370,0
|
|
20230726,163600,3969138224,370,370,370,370,0
|
|
20230726,163500,3969138224,370,370,370,370,0
|
|
20230726,163400,3969138224,370,370,370,370,0
|
|
20230726,163300,3969138224,370,370,370,370,0
|
|
20230726,163200,3969138224,370,370,370,370,0
|
|
20230726,163100,3969138224,370,370,370,370,0
|
|
20230726,163000,3969138224,370,370,370,370,0
|
|
20230726,162900,3969138224,370,370,370,370,0
|
|
20230726,162800,3969138224,370,370,370,370,0
|
|
20230726,162700,3969138224,370,370,370,370,0
|
|
20230726,162600,3969138224,370,370,370,370,0
|
|
20230726,162500,3969138224,370,370,370,370,107544
|
|
20230726,162400,3969138224,370,370,370,370,0
|
|
20230726,162300,3969138224,370,370,370,370,0
|
|
20230726,162200,3969138224,370,370,370,370,0
|
|
20230726,162100,3969138224,370,370,370,370,0
|
|
20230726,162000,3969138224,370,370,370,370,0
|
|
20230726,161900,3969138224,370,370,370,370,0
|
|
20230726,161800,3969138224,370,370,370,370,0
|
|
20230726,161700,3969138224,370,370,370,370,0
|
|
20230726,161600,3969138224,370,370,370,370,0
|
|
20230726,161500,3969138224,370,370,370,370,0
|
|
20230726,161400,3969138224,370,370,370,370,0
|
|
20230726,161300,3969138224,370,370,370,370,0
|
|
20230726,161200,3969138224,370,370,370,370,0
|
|
20230726,161100,3969138224,370,370,370,370,0
|
|
20230726,161000,3969138224,370,370,370,370,0
|
|
20230726,160900,3969138224,370,370,370,370,0
|
|
20230726,160800,3969138224,370,370,370,370,0
|
|
20230726,160700,3969138224,370,370,370,370,0
|
|
20230726,160600,3969138224,370,370,370,370,0
|
|
20230726,160500,3969138224,370,370,370,370,0
|
|
20230726,160400,3969138224,370,370,370,370,0
|
|
20230726,160300,3969138224,370,370,370,370,0
|
|
20230726,160200,3969138224,370,370,370,370,0
|
|
20230726,160100,3969138224,370,370,370,370,0
|
|
20230726,160000,3969138224,370,370,370,370,0
|
|
20230726,155900,3969138224,370,370,370,370,0
|
|
20230726,155800,3969138224,370,370,370,370,0
|
|
20230726,155700,3969138224,370,370,370,370,0
|
|
20230726,155600,3969138224,370,370,370,370,0
|
|
20230726,155500,3969138224,370,370,370,370,107544
|
|
20230726,155400,3969138224,370,370,370,370,0
|
|
20230726,155300,3969138224,370,370,370,370,0
|
|
20230726,155200,3969138224,370,370,370,370,0
|
|
20230726,155100,3969138224,370,370,370,370,0
|
|
20230726,155000,3969138224,370,370,370,370,0
|
|
20230726,154900,3969138224,370,370,370,370,0
|
|
20230726,154800,3969138224,370,370,370,370,0
|
|
20230726,154700,3969138224,370,370,370,370,0
|
|
20230726,154600,3969138224,370,370,370,370,0
|
|
20230726,154500,3969138224,370,370,370,370,0
|
|
20230726,154400,3969138224,370,370,370,370,0
|
|
20230726,154300,3969138224,370,370,370,370,0
|
|
20230726,154200,3969138224,370,370,370,370,0
|
|
20230726,154100,3969138224,370,370,370,370,0
|
|
20230726,154000,3969138224,370,370,370,370,0
|
|
20230726,153900,3969138224,370,370,370,370,0
|
|
20230726,153800,3969138224,370,370,370,370,0
|
|
20230726,153700,3969138224,370,370,370,370,0
|
|
20230726,153600,3969138224,370,370,370,370,0
|
|
20230726,153500,3969138224,370,370,370,370,0
|
|
20230726,153400,3969138224,370,370,370,370,0
|
|
20230726,153300,3969138224,370,370,370,370,0
|
|
20230726,153200,3969138224,370,370,370,370,0
|
|
20230726,153100,3969138224,370,370,370,370,0
|
|
20230726,153000,3969138224,370,370,370,370,107544
|
|
20230726,152900,3929346944,369,369,369,369,0
|
|
20230726,152800,3929346944,369,369,369,369,0
|
|
20230726,152700,3929346944,369,369,369,369,0
|
|
20230726,152600,3929346944,369,369,369,369,0
|
|
20230726,152500,3929346944,369,369,369,369,0
|
|
20230726,152400,3929346944,369,369,369,369,0
|
|
20230726,152300,3929346944,369,369,369,369,0
|
|
20230726,152200,3929346944,369,369,369,369,0
|
|
20230726,152100,3929346944,369,369,369,369,0
|
|
20230726,152000,3929346944,369,369,369,369,0
|
|
20230726,151900,3929346944,369,368,369,368,127
|
|
20230726,151800,3929300207,368,368,370,368,4753
|
|
20230726,151700,3927545700,368,368,369,368,97
|
|
20230726,151600,3927510003,370,363,370,363,20120
|
|
20230726,151500,3920090348,367,367,368,367,7967
|
|
20230726,151400,3917166457,367,365,367,365,4036
|
|
20230726,151300,3915686325,362,364,364,362,4558
|
|
20230726,151200,3914033515,365,365,365,365,4010
|
|
20230726,151100,3912569865,365,365,365,365,100
|
|
20230726,151000,3912533365,365,362,365,362,3
|
|
20230726,150900,3912532274,362,363,363,362,3835
|
|
20230726,150800,3911140170,363,366,366,363,1145
|
|
20230726,150700,3910721103,369,363,369,363,25798
|
|
20230726,150600,3901236675,362,364,364,362,853
|
|
20230726,150500,3900926238,362,363,363,362,123
|
|
20230726,150400,3900881590,362,361,362,361,771
|
|
20230726,150300,3900603248,361,361,364,361,2703
|
|
20230726,150200,3899627460,361,362,362,361,10
|
|
20230726,150100,3899623841,361,363,363,361,5997
|
|
20230726,150000,3897458170,363,363,363,363,1407
|
|
20230726,145900,3896947429,364,363,364,363,3
|
|
20230726,145800,3896946339,365,365,365,365,0
|
|
20230726,145700,3896946339,365,361,365,361,2
|
|
20230726,145600,3896945613,365,362,365,361,419
|
|
20230726,145500,3896793546,366,362,366,360,26015
|
|
20230726,145400,3887395691,362,365,365,362,52937
|
|
20230726,145300,3868163394,365,365,365,365,52
|
|
20230726,145200,3868144414,365,364,367,364,1358
|
|
20230726,145100,3867647390,365,365,365,365,3500
|
|
20230726,145000,3866369890,365,366,367,365,566
|
|
20230726,144900,3866162877,365,365,365,365,0
|
|
20230726,144800,3866162877,365,365,365,365,225
|
|
20230726,144700,3866080752,365,366,366,365,101
|
|
20230726,144600,3866043787,368,365,368,365,2
|
|
20230726,144500,3866043054,365,365,365,365,1
|
|
20230726,144400,3866042689,368,364,368,364,10001
|
|
20230726,144300,3862402321,364,366,368,364,502
|
|
20230726,144200,3862218589,364,367,368,364,12471
|
|
20230726,144100,3857632210,367,366,367,365,2072
|
|
20230726,144000,3856872014,364,364,364,364,0
|
|
20230726,143900,3856872014,364,364,364,364,2501
|
|
20230726,143800,3855961650,367,364,367,364,2
|
|
20230726,143700,3855960919,365,367,367,365,12695
|
|
20230726,143600,3851327216,365,365,365,365,12944
|
|
20230726,143500,3846602656,365,366,366,365,45
|
|
20230726,143400,3846586201,366,367,367,366,1009
|
|
20230726,143300,3846216898,365,365,365,365,1057
|
|
20230726,143200,3845831093,367,365,367,365,9258
|
|
20230726,143100,3842448887,365,365,365,365,8929
|
|
20230726,143000,3839189802,365,365,365,365,0
|
|
20230726,142900,3839189802,365,366,366,365,1190
|
|
20230726,142800,3838755451,365,365,365,365,2284
|
|
20230726,142700,3837921791,367,367,367,367,2851
|
|
20230726,142600,3836875474,365,367,367,365,8575
|
|
20230726,142500,3833733655,367,367,367,367,200
|
|
20230726,142400,3833660255,367,367,367,367,1
|
|
20230726,142300,3833659888,365,365,365,364,12
|
|
20230726,142200,3833655509,365,366,366,365,3235
|
|
20230726,142100,3832474590,366,366,367,366,110
|
|
20230726,142000,3832434300,367,367,367,367,10109
|
|
20230726,141900,3828724297,365,365,365,365,466
|
|
20230726,141800,3828554207,368,365,368,365,23260
|
|
20230726,141700,3820064304,367,366,367,366,2585
|
|
20230726,141600,3819115994,365,363,365,362,3731
|
|
20230726,141500,3817757067,364,362,364,362,1313
|
|
20230726,141400,3817279265,362,362,362,362,10
|
|
20230726,141300,3817275645,363,361,363,361,1135
|
|
20230726,141200,3816863910,361,364,364,361,1502
|
|
20230726,141100,3816320176,362,362,362,362,2
|
|
20230726,141000,3816319452,362,365,365,361,6680
|
|
20230726,140900,3813901289,363,363,363,363,1
|
|
20230726,140800,3813900926,365,362,365,362,846
|
|
20230726,140700,3813594671,363,364,365,363,151
|
|
20230726,140600,3813539756,361,361,361,361,3480
|
|
20230726,140500,3812283476,361,361,361,361,0
|
|
20230726,140400,3812283476,361,363,365,361,28634
|
|
20230726,140300,3801832134,363,362,363,362,2196
|
|
20230726,140200,3801036990,362,362,362,362,70487
|
|
20230726,140100,3775520696,360,362,362,360,21583
|
|
20230726,140000,3767740220,362,362,362,360,8187
|
|
20230726,135900,3764786470,361,362,362,361,3050
|
|
20230726,135800,3763682691,362,362,363,361,4669
|
|
20230726,135700,3761996318,362,361,363,361,2659
|
|
20230726,135600,3761036348,361,359,362,359,4307
|
|
20230726,135500,3759478650,361,358,361,358,14963
|
|
20230726,135400,3754114277,358,359,360,358,5474
|
|
20230726,135300,3752149150,356,357,361,356,39009
|
|
20230726,135200,3738177733,357,357,358,357,14077
|
|
20230726,135100,3733150941,357,360,360,357,5881
|
|
20230726,135000,3731046975,359,359,360,357,16852
|
|
20230726,134900,3725016313,359,355,359,355,17191
|
|
20230726,134800,3718884207,359,364,364,355,219243
|
|
20230726,134700,3640748989,365,360,365,357,34065
|
|
20230726,134600,3628471378,360,368,368,354,372646
|
|
20230726,134500,3494462589,369,370,373,364,252497
|
|
20230726,134400,3401967917,370,373,376,369,172397
|
|
20230726,134300,3338108669,371,377,377,371,157837
|
|
20230726,134200,3279373149,377,375,377,375,13559
|
|
20230726,134100,3274266468,375,376,378,374,36171
|
|
20230726,134000,3260697985,374,375,375,372,9039
|
|
20230726,133900,3257315182,375,372,377,372,9664
|
|
20230726,133800,3253700822,373,369,374,369,53319
|
|
20230726,133700,3233965765,368,368,368,368,0
|
|
20230726,133600,3233965765,368,382,383,368,85895
|
|
20230726,133500,3201914627,378,371,384,369,75958
|
|
20230726,133400,3173630604,371,384,385,370,137280
|
|
20230726,133300,3122056051,384,385,385,380,91054
|
|
20230726,133200,3087227756,386,390,391,384,63416
|
|
20230726,133100,3062626933,390,391,392,386,55834
|
|
20230726,133000,3040882456,392,401,402,392,44927
|
|
20230726,132900,3023045052,398,397,398,391,58830
|
|
20230726,132800,2999833044,397,403,403,397,8230
|
|
20230726,132700,2996549107,403,399,407,392,71610
|
|
20230726,132600,2968035604,398,403,404,398,107454
|
|
20230726,132500,2925025292,403,407,410,398,185138
|
|
20230726,132400,2850650496,407,408,413,407,121929
|
|
20230726,132300,2800775674,399,399,399,399,0
|
|
20230726,132200,2800775674,399,427,428,399,278125
|
|
20230726,132100,2685107776,426,426,428,417,129633
|
|
20230726,132000,2630124594,426,424,426,412,243300
|
|
20230726,131900,2527434996,424,419,426,416,217980
|
|
20230726,131800,2435111709,416,414,419,414,51548
|
|
20230726,131700,2413645772,414,420,426,414,210967
|
|
20230726,131600,2325420715,419,423,430,417,173285
|
|
20230726,131500,2252569340,422,421,444,419,524610
|
|
20230726,131400,2027058821,421,424,444,421,438762
|
|
20230726,131300,1837996584,427,426,430,413,309500
|
|
20230726,131200,1707128745,428,429,441,425,536455
|
|
20230726,131100,1474547295,429,423,439,416,950437
|
|
20230726,131000,1064150164,427,409,432,396,382877
|
|
20230726,130900,904793240,408,422,438,406,587390
|
|
20230726,130800,655410818,410,410,410,410,0
|
|
20230726,130700,655410818,410,386,410,385,274456
|
|
20230726,130600,545130053,388,379,388,378,36463
|
|
20230726,130500,531207297,378,383,389,378,141687
|
|
20230726,130400,477365718,381,361,390,361,289552
|
|
20230726,130300,368613135,361,361,361,361,3
|
|
20230726,130200,368612052,365,365,365,365,0
|
|
20230726,130100,368612052,365,365,365,365,0
|
|
20230726,130000,368612052,365,363,365,363,2
|
|
20230726,125900,368611324,360,364,365,360,2021
|
|
20230726,125800,367883674,364,363,364,361,37476
|
|
20230726,125700,354344571,363,363,363,363,600
|
|
20230726,125600,354126771,363,363,364,363,3
|
|
20230726,125500,354125681,364,364,364,364,1001
|
|
20230726,125400,353761317,363,363,363,363,1
|
|
20230726,125300,353760954,363,364,364,363,4001
|
|
20230726,125200,352304591,365,365,365,365,0
|
|
20230726,125100,352304591,365,365,365,365,1
|
|
20230726,125000,352304226,363,363,363,363,5000
|
|
20230726,124900,350489226,363,363,363,363,1
|
|
20230726,124800,350488863,364,364,364,364,0
|
|
20230726,124700,350488863,364,364,364,364,201
|
|
20230726,124600,350415699,363,365,365,363,3031
|
|
20230726,124500,349309386,365,365,365,365,117
|
|
20230726,124400,349266681,365,364,365,364,6
|
|
20230726,124300,349264496,364,364,364,364,101
|
|
20230726,124200,349227732,363,364,364,363,2
|
|
20230726,124100,349227005,361,363,363,361,285
|
|
20230726,124000,349123552,364,364,364,364,944
|
|
20230726,123900,348779936,365,365,365,365,0
|
|
20230726,123800,348779936,365,365,365,365,6426
|
|
20230726,123700,346434446,364,364,364,364,79
|
|
20230726,123600,346405690,363,364,364,363,122
|
|
20230726,123500,346361283,364,363,364,363,4379
|
|
20230726,123400,344767827,363,363,363,363,500
|
|
20230726,123300,344586327,364,364,364,364,0
|
|
20230726,123200,344586327,364,364,364,360,139515
|
|
20230726,123100,294231975,365,365,365,365,24991
|
|
20230726,123000,285110260,366,366,366,366,2102
|
|
20230726,122900,284340928,366,366,366,366,2
|
|
20230726,122800,284340196,366,366,366,366,2100
|
|
20230726,122700,283571596,366,367,367,366,1002
|
|
20230726,122600,283204862,367,365,367,365,13
|
|
20230726,122500,283200115,364,364,364,364,0
|
|
20230726,122400,283200115,364,364,364,364,1187
|
|
20230726,122300,282768047,367,367,367,367,1
|
|
20230726,122200,282767680,365,366,366,365,3122
|
|
20230726,122100,281628149,366,366,366,366,8
|
|
20230726,122000,281625221,366,367,367,366,30470
|
|
20230726,121900,270462563,368,368,368,368,0
|
|
20230726,121800,270462563,368,367,368,367,501
|
|
20230726,121700,270278695,367,367,367,367,3366
|
|
20230726,121600,269043373,367,367,367,367,4600
|
|
20230726,121500,267355173,367,367,367,367,0
|
|
20230726,121400,267355173,367,367,367,367,0
|
|
20230726,121300,267355173,367,367,367,367,7500
|
|
20230726,121200,264602673,367,367,367,367,0
|
|
20230726,121100,264602673,367,367,367,366,27914
|
|
20230726,121000,254358294,366,366,366,366,0
|
|
20230726,120900,254358294,366,367,367,366,10156
|
|
20230726,120800,250631186,367,367,367,367,10000
|
|
20230726,120700,246961186,367,367,367,367,73
|
|
20230726,120600,246934395,366,366,366,366,198
|
|
20230726,120500,246861927,368,368,368,368,347
|
|
20230726,120400,246734231,368,368,368,368,618
|
|
20230726,120300,246506807,367,367,367,367,0
|
|
20230726,120200,246506807,367,367,367,367,3003
|
|
20230726,120100,245404706,367,367,367,367,0
|
|
20230726,120000,245404706,367,367,367,367,0
|
|
20230726,115900,245404706,367,367,367,367,0
|
|
20230726,115800,245404706,367,367,367,367,0
|
|
20230726,115700,245404706,367,367,367,367,0
|
|
20230726,115600,245404706,367,367,367,367,0
|
|
20230726,115500,245404706,367,367,367,367,0
|
|
20230726,115400,245404706,367,367,367,367,0
|
|
20230726,115300,245404706,367,367,367,367,0
|
|
20230726,115200,245404706,367,367,367,367,0
|
|
20230726,115100,245404706,367,367,367,367,0
|
|
20230726,115000,245404706,367,367,367,367,152
|
|
20230726,114900,245348922,368,368,368,368,0
|
|
20230726,114800,245348922,368,368,368,368,0
|
|
20230726,114700,245348922,368,368,368,368,100
|
|
20230726,114600,245312122,368,368,368,368,0
|
|
20230726,114500,245312122,368,368,368,368,0
|
|
20230726,114400,245312122,368,368,368,368,8
|
|
20230726,114300,245309178,367,367,367,367,0
|
|
20230726,114200,245309178,367,367,367,367,0
|
|
20230726,114100,245309178,367,367,367,367,0
|
|
20230726,114000,245309178,367,367,367,367,3388
|
|
20230726,113900,244065782,367,367,367,367,0
|
|
20230726,113800,244065782,367,366,367,366,7555
|
|
20230726,113700,241300602,366,366,366,366,0
|
|
20230726,113600,241300602,366,366,366,366,0
|
|
20230726,113500,241300602,366,366,366,366,1003
|
|
20230726,113400,240933504,365,365,365,365,7574
|
|
20230726,113300,238168994,365,365,365,365,0
|
|
20230726,113200,238168994,365,365,365,365,1
|
|
20230726,113100,238168629,364,364,364,364,0
|
|
20230726,113000,238168629,364,364,364,364,0
|
|
20230726,112900,238168629,364,364,364,364,0
|
|
20230726,112800,238168629,364,364,364,364,0
|
|
20230726,112700,238168629,364,364,364,364,1848
|
|
20230726,112600,237495957,364,364,364,364,52
|
|
20230726,112500,237477029,364,364,364,364,0
|
|
20230726,112400,237477029,364,364,364,364,0
|
|
20230726,112300,237477029,364,364,364,364,103
|
|
20230726,112200,237439537,364,364,364,364,150
|
|
20230726,112100,237384937,364,364,364,364,80
|
|
20230726,112000,237355817,364,364,364,364,0
|
|
20230726,111900,237355817,364,363,364,363,10001
|
|
20230726,111800,233725453,364,364,364,364,0
|
|
20230726,111700,233725453,364,364,364,364,766
|
|
20230726,111600,233446629,364,364,364,364,0
|
|
20230726,111500,233446629,364,364,364,364,14
|
|
20230726,111400,233441533,365,365,365,365,0
|
|
20230726,111300,233441533,365,365,365,365,0
|
|
20230726,111200,233441533,365,365,365,365,0
|
|
20230726,111100,233441533,365,365,365,365,0
|
|
20230726,111000,233441533,365,365,365,365,0
|
|
20230726,110900,233441533,365,365,365,365,209
|
|
20230726,110800,233365248,365,365,365,365,0
|
|
20230726,110700,233365248,365,365,365,365,0
|
|
20230726,110600,233365248,365,365,365,365,0
|
|
20230726,110500,233365248,365,365,365,365,0
|
|
20230726,110400,233365248,365,365,365,365,22358
|
|
20230726,110300,225204578,363,363,363,363,10
|
|
20230726,110200,225200948,363,363,363,363,3058
|
|
20230726,110100,224090894,365,365,365,365,240
|
|
20230726,110000,224003294,365,365,365,365,1
|
|
20230726,105900,224002929,365,365,365,365,300
|
|
20230726,105800,223893429,365,365,365,365,101
|
|
20230726,105700,223856564,366,366,366,366,0
|
|
20230726,105600,223856564,366,366,366,366,0
|
|
20230726,105500,223856564,366,366,366,366,1
|
|
20230726,105400,223856198,366,366,366,366,0
|
|
20230726,105300,223856198,366,366,366,366,0
|
|
20230726,105200,223856198,366,366,366,366,500
|
|
20230726,105100,223673198,366,364,366,364,11782
|
|
20230726,105000,219384548,364,364,364,364,224
|
|
20230726,104900,219303012,363,363,363,363,0
|
|
20230726,104800,219303012,363,364,364,363,16
|
|
20230726,104700,219297190,364,364,364,364,888
|
|
20230726,104600,218973958,364,364,364,364,501
|
|
20230726,104500,218791594,364,364,364,364,1275
|
|
20230726,104400,218327494,364,366,366,364,8066
|
|
20230726,104300,215391468,366,366,366,366,0
|
|
20230726,104200,215391468,366,366,366,366,0
|
|
20230726,104100,215391468,366,366,366,366,13
|
|
20230726,104000,215386710,366,366,366,366,17
|
|
20230726,103900,215380488,366,366,366,366,1104
|
|
20230726,103800,214976424,366,366,366,366,2
|
|
20230726,103700,214975692,364,364,364,364,2135
|
|
20230726,103600,214198552,363,363,363,363,4754
|
|
20230726,103500,212472850,363,363,363,363,1
|
|
20230726,103400,212472487,363,363,363,363,1
|
|
20230726,103300,212472124,366,364,366,364,101
|
|
20230726,103200,212435358,363,363,363,363,0
|
|
20230726,103100,212435358,363,363,363,363,800
|
|
20230726,103000,212144958,363,363,363,363,3081
|
|
20230726,102900,211026555,363,366,366,363,66
|
|
20230726,102800,211002576,365,365,365,365,0
|
|
20230726,102700,211002576,365,365,365,365,0
|
|
20230726,102600,211002576,365,365,365,365,10
|
|
20230726,102500,210998926,365,365,365,365,0
|
|
20230726,102400,210998926,365,365,365,365,10001
|
|
20230726,102300,207348561,362,362,362,362,0
|
|
20230726,102200,207348561,362,363,363,362,22318
|
|
20230726,102100,199249421,363,364,364,363,15892
|
|
20230726,102000,193474733,362,362,362,362,0
|
|
20230726,101900,193474733,362,362,362,362,3344
|
|
20230726,101800,192264205,362,362,362,361,14286
|
|
20230726,101700,187092674,362,362,362,362,1
|
|
20230726,101600,187092312,365,362,365,361,50670
|
|
20230726,101500,168749767,362,365,365,362,2427
|
|
20230726,101400,167866768,363,363,363,363,1
|
|
20230726,101300,167866405,363,362,363,362,3
|
|
20230726,101200,167865317,363,363,365,362,6721
|
|
20230726,101100,165423594,363,363,363,363,0
|
|
20230726,101000,165423594,363,365,365,363,27112
|
|
20230726,100900,155577472,367,365,367,363,1502
|
|
20230726,100800,155031618,365,362,370,362,56681
|
|
20230726,100700,134127945,364,362,364,362,10003
|
|
20230726,100600,130506857,362,362,362,362,7857
|
|
20230726,100500,127662623,364,364,364,364,10
|
|
20230726,100400,127658983,361,365,365,361,5776
|
|
20230726,100300,125565527,361,364,364,361,40934
|
|
20230726,100200,110764536,365,365,366,365,14529
|
|
20230726,100100,105460451,365,365,365,365,85
|
|
20230726,100000,105429426,365,366,367,365,4958
|
|
20230726,095900,103614518,366,368,368,366,201
|
|
20230726,095800,103540552,366,368,368,366,3445
|
|
20230726,095700,102276217,367,367,369,367,3186
|
|
20230726,095600,101105309,369,369,371,367,5146
|
|
20230726,095500,99210480,370,370,370,370,227
|
|
20230726,095400,99126490,369,372,372,369,14533
|
|
20230726,095300,93763780,372,372,372,369,53
|
|
20230726,095200,93744088,372,372,372,372,54
|
|
20230726,095100,93724000,372,372,372,372,44
|
|
20230726,095000,93707632,369,372,372,369,45
|
|
20230726,094900,93690895,372,370,372,369,64
|
|
20230726,094800,93667129,369,370,373,369,1079
|
|
20230726,094700,93268819,370,370,370,370,14
|
|
20230726,094600,93263639,370,369,370,369,11126
|
|
20230726,094500,89158098,370,370,370,370,3105
|
|
20230726,094400,88009248,370,370,370,370,6834
|
|
20230726,094300,85480668,370,374,374,370,30044
|
|
20230726,094200,74364212,374,374,374,374,55
|
|
20230726,094100,74343642,374,372,374,370,1033
|
|
20230726,094000,73959710,374,374,374,373,343
|
|
20230726,093900,73831728,374,374,374,374,57
|
|
20230726,093800,73810410,374,374,374,370,654
|
|
20230726,093700,73566454,374,374,374,374,47
|
|
20230726,093600,73548876,371,371,371,371,4104
|
|
20230726,093500,72026292,371,372,372,371,8396
|
|
20230726,093400,68911244,372,372,372,372,0
|
|
20230726,093300,68911244,372,374,374,372,5879
|
|
20230726,093200,66724252,372,371,372,371,10899
|
|
20230726,093100,62674723,372,372,372,372,101
|
|
20230726,093000,62637151,373,373,373,373,0
|
|
20230726,092900,62637151,373,370,373,370,2
|
|
20230726,092800,62636408,373,373,373,373,2
|
|
20230726,092700,62635662,370,370,370,370,60
|
|
20230726,092600,62613462,371,371,371,371,7948
|
|
20230726,092500,59664754,371,371,371,371,350
|
|
20230726,092400,59534904,371,371,371,371,0
|
|
20230726,092300,59534904,371,371,371,371,0
|
|
20230726,092200,59534904,371,371,371,371,0
|
|
20230726,092100,59534904,371,374,374,371,11049
|
|
20230726,092000,55435578,370,372,372,370,5000
|
|
20230726,091900,53580381,374,373,374,370,20001
|
|
20230726,091800,46155543,373,373,373,373,0
|
|
20230726,091700,46155543,373,375,375,373,5010
|
|
20230726,091600,44286159,374,376,376,374,1815
|
|
20230726,091500,43607325,378,378,378,373,20003
|
|
20230726,091400,36135448,378,375,378,374,7313
|
|
20230726,091300,33400362,375,375,375,375,0
|
|
20230726,091200,33400362,375,375,375,375,0
|
|
20230726,091100,33400362,375,376,376,375,15034
|
|
20230726,091000,27761812,375,375,375,375,6988
|
|
20230726,090900,25141312,375,375,375,375,1154
|
|
20230726,090800,24708562,375,378,378,375,11863
|
|
20230726,090700,20259931,376,376,376,376,8383
|
|
20230726,090600,17107923,376,376,376,376,4012
|
|
20230726,090500,15599411,376,376,376,376,0
|
|
20230726,090400,15599411,376,376,376,376,7096
|
|
20230726,090300,12931315,380,376,380,376,2
|
|
20230726,090200,12930559,376,375,376,374,21373
|
|
20230726,090100,4904156,376,376,376,376,85
|
|
20230726,090000,4872196,377,374,378,374,12936
|