601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185800,861854316,949,949,949,949,4000
|
|
20230726,185700,861854316,949,949,949,949,0
|
|
20230726,185600,861854316,949,949,949,949,0
|
|
20230726,185500,861854316,949,949,949,949,0
|
|
20230726,185400,861854316,949,949,949,949,0
|
|
20230726,185300,861854316,949,949,949,949,0
|
|
20230726,185200,861854316,949,949,949,949,0
|
|
20230726,185100,861854316,949,949,949,949,0
|
|
20230726,185000,861854316,949,949,949,949,0
|
|
20230726,184900,861854316,949,949,949,949,0
|
|
20230726,184800,861854316,949,949,949,949,0
|
|
20230726,184700,861854316,949,949,949,949,0
|
|
20230726,184600,861854316,949,949,949,949,0
|
|
20230726,184500,861854316,949,949,949,949,0
|
|
20230726,184400,861854316,949,949,949,949,0
|
|
20230726,184300,861854316,949,949,949,949,0
|
|
20230726,184200,861854316,949,949,949,949,0
|
|
20230726,184100,861854316,949,949,949,949,0
|
|
20230726,184000,861854316,949,949,949,949,0
|
|
20230726,183900,861854316,949,949,949,949,0
|
|
20230726,183800,861854316,949,949,949,949,0
|
|
20230726,183700,861854316,949,949,949,949,0
|
|
20230726,183600,861854316,949,949,949,949,0
|
|
20230726,183500,861854316,949,949,949,949,0
|
|
20230726,183400,861854316,949,949,949,949,0
|
|
20230726,183300,861854316,949,949,949,949,0
|
|
20230726,183200,861854316,949,949,949,949,0
|
|
20230726,183100,861854316,949,949,949,949,0
|
|
20230726,183000,861854316,949,949,949,949,0
|
|
20230726,182900,861854316,949,949,949,949,0
|
|
20230726,182800,861854316,949,949,949,949,4000
|
|
20230726,182700,861854316,949,949,949,949,0
|
|
20230726,182600,861854316,949,949,949,949,0
|
|
20230726,182500,861854316,949,949,949,949,0
|
|
20230726,182400,861854316,949,949,949,949,0
|
|
20230726,182300,861854316,949,949,949,949,0
|
|
20230726,182200,861854316,949,949,949,949,0
|
|
20230726,182100,861854316,949,949,949,949,0
|
|
20230726,182000,861854316,949,949,949,949,0
|
|
20230726,181900,861854316,949,949,949,949,0
|
|
20230726,181800,861854316,949,949,949,949,0
|
|
20230726,181700,861854316,949,949,949,949,0
|
|
20230726,181600,861854316,949,949,949,949,0
|
|
20230726,181500,861854316,949,949,949,949,0
|
|
20230726,181400,861854316,949,949,949,949,0
|
|
20230726,181300,861854316,949,949,949,949,0
|
|
20230726,181200,861854316,949,949,949,949,0
|
|
20230726,181100,861854316,949,949,949,949,0
|
|
20230726,181000,861854316,949,949,949,949,0
|
|
20230726,180900,861854316,949,949,949,949,0
|
|
20230726,180800,861854316,949,949,949,949,0
|
|
20230726,180700,861854316,949,949,949,949,0
|
|
20230726,180600,861854316,949,949,949,949,0
|
|
20230726,180500,861854316,949,949,949,949,0
|
|
20230726,180400,861854316,949,949,949,949,0
|
|
20230726,180300,861854316,949,949,949,949,0
|
|
20230726,180200,861854316,949,949,949,949,0
|
|
20230726,180100,861854316,949,949,949,949,0
|
|
20230726,180000,861854316,949,949,949,949,0
|
|
20230726,175900,861854316,949,949,949,949,0
|
|
20230726,175800,861854316,949,949,949,949,4000
|
|
20230726,175700,861854316,949,949,949,949,0
|
|
20230726,175600,861854316,949,949,949,949,0
|
|
20230726,175500,861854316,949,949,949,949,0
|
|
20230726,175400,861854316,949,949,949,949,0
|
|
20230726,175300,861854316,949,949,949,949,0
|
|
20230726,175200,861854316,949,949,949,949,0
|
|
20230726,175100,861854316,949,949,949,949,0
|
|
20230726,175000,861854316,949,949,949,949,0
|
|
20230726,174900,861854316,949,949,949,949,0
|
|
20230726,174800,861854316,949,949,949,949,0
|
|
20230726,174700,861854316,949,949,949,949,0
|
|
20230726,174600,861854316,949,949,949,949,0
|
|
20230726,174500,861854316,949,949,949,949,0
|
|
20230726,174400,861854316,949,949,949,949,0
|
|
20230726,174300,861854316,949,949,949,949,0
|
|
20230726,174200,861854316,949,949,949,949,0
|
|
20230726,174100,861854316,949,949,949,949,0
|
|
20230726,174000,861854316,949,949,949,949,0
|
|
20230726,173900,861854316,949,949,949,949,0
|
|
20230726,173800,861854316,949,949,949,949,0
|
|
20230726,173700,861854316,949,949,949,949,0
|
|
20230726,173600,861854316,949,949,949,949,0
|
|
20230726,173500,861854316,949,949,949,949,0
|
|
20230726,173400,861854316,949,949,949,949,0
|
|
20230726,173300,861854316,949,949,949,949,0
|
|
20230726,173200,861854316,949,949,949,949,0
|
|
20230726,173100,861854316,949,949,949,949,0
|
|
20230726,173000,861854316,949,949,949,949,0
|
|
20230726,172900,861854316,949,949,949,949,0
|
|
20230726,172800,861854316,949,949,949,949,4000
|
|
20230726,172700,861854316,949,949,949,949,0
|
|
20230726,172600,861854316,949,949,949,949,0
|
|
20230726,172500,861854316,949,949,949,949,0
|
|
20230726,172400,861854316,949,949,949,949,0
|
|
20230726,172300,861854316,949,949,949,949,0
|
|
20230726,172200,861854316,949,949,949,949,0
|
|
20230726,172100,861854316,949,949,949,949,0
|
|
20230726,172000,861854316,949,949,949,949,0
|
|
20230726,171900,861854316,949,949,949,949,0
|
|
20230726,171800,861854316,949,949,949,949,0
|
|
20230726,171700,861854316,949,949,949,949,0
|
|
20230726,171600,861854316,949,949,949,949,0
|
|
20230726,171500,861854316,949,949,949,949,0
|
|
20230726,171400,861854316,949,949,949,949,0
|
|
20230726,171300,861854316,949,949,949,949,0
|
|
20230726,171200,861854316,949,949,949,949,0
|
|
20230726,171100,861854316,949,949,949,949,0
|
|
20230726,171000,861854316,949,949,949,949,0
|
|
20230726,170900,861854316,949,949,949,949,0
|
|
20230726,170800,861854316,949,949,949,949,0
|
|
20230726,170700,861854316,949,949,949,949,0
|
|
20230726,170600,861854316,949,949,949,949,0
|
|
20230726,170500,861854316,949,949,949,949,0
|
|
20230726,170400,861854316,949,949,949,949,0
|
|
20230726,170300,861854316,949,949,949,949,0
|
|
20230726,170200,861854316,949,949,949,949,0
|
|
20230726,170100,861854316,949,949,949,949,0
|
|
20230726,170000,861854316,949,949,949,949,0
|
|
20230726,165900,861854316,949,949,949,949,0
|
|
20230726,165800,861854316,949,949,949,949,4000
|
|
20230726,165700,861854316,949,949,949,949,0
|
|
20230726,165600,861854316,949,949,949,949,0
|
|
20230726,165500,861854316,949,949,949,949,0
|
|
20230726,165400,861854316,949,949,949,949,0
|
|
20230726,165300,861854316,949,949,949,949,0
|
|
20230726,165200,861854316,949,949,949,949,0
|
|
20230726,165100,861854316,949,949,949,949,0
|
|
20230726,165000,861854316,949,949,949,949,0
|
|
20230726,164900,861854316,949,949,949,949,0
|
|
20230726,164800,861854316,949,949,949,949,0
|
|
20230726,164700,861854316,949,949,949,949,0
|
|
20230726,164600,861854316,949,949,949,949,0
|
|
20230726,164500,861854316,949,949,949,949,0
|
|
20230726,164400,861854316,949,949,949,949,0
|
|
20230726,164300,861854316,949,949,949,949,0
|
|
20230726,164200,861854316,949,949,949,949,0
|
|
20230726,164100,861854316,949,949,949,949,0
|
|
20230726,164000,861854316,949,949,949,949,0
|
|
20230726,163900,861854316,949,949,949,949,0
|
|
20230726,163800,861854316,949,949,949,949,0
|
|
20230726,163700,861854316,949,949,949,949,0
|
|
20230726,163600,861854316,949,949,949,949,0
|
|
20230726,163500,861854316,949,949,949,949,0
|
|
20230726,163400,861854316,949,949,949,949,0
|
|
20230726,163300,861854316,949,949,949,949,0
|
|
20230726,163200,861854316,949,949,949,949,0
|
|
20230726,163100,861854316,949,949,949,949,0
|
|
20230726,163000,861854316,949,949,949,949,0
|
|
20230726,162900,861854316,949,949,949,949,0
|
|
20230726,162800,861854316,949,949,949,949,4000
|
|
20230726,162700,861854316,949,949,949,949,0
|
|
20230726,162600,861854316,949,949,949,949,0
|
|
20230726,162500,861854316,949,949,949,949,0
|
|
20230726,162400,861854316,949,949,949,949,0
|
|
20230726,162300,861854316,949,949,949,949,0
|
|
20230726,162200,861854316,949,949,949,949,0
|
|
20230726,162100,861854316,949,949,949,949,0
|
|
20230726,162000,861854316,949,949,949,949,0
|
|
20230726,161900,861854316,949,949,949,949,0
|
|
20230726,161800,861854316,949,949,949,949,0
|
|
20230726,161700,861854316,949,949,949,949,0
|
|
20230726,161600,861854316,949,949,949,949,0
|
|
20230726,161500,861854316,949,949,949,949,0
|
|
20230726,161400,861854316,949,949,949,949,0
|
|
20230726,161300,861854316,949,949,949,949,0
|
|
20230726,161200,861854316,949,949,949,949,0
|
|
20230726,161100,861854316,949,949,949,949,0
|
|
20230726,161000,861854316,949,949,949,949,0
|
|
20230726,160900,861854316,949,949,949,949,0
|
|
20230726,160800,861854316,949,949,949,949,0
|
|
20230726,160700,861854316,949,949,949,949,0
|
|
20230726,160600,861854316,949,949,949,949,0
|
|
20230726,160500,861854316,949,949,949,949,0
|
|
20230726,160400,861854316,949,949,949,949,0
|
|
20230726,160300,861854316,949,949,949,949,0
|
|
20230726,160200,861854316,949,949,949,949,0
|
|
20230726,160100,861854316,949,949,949,949,0
|
|
20230726,160000,861854316,949,949,949,949,0
|
|
20230726,155900,861854316,949,949,949,949,0
|
|
20230726,155800,861854316,949,949,949,949,4000
|
|
20230726,155700,861854316,949,949,949,949,0
|
|
20230726,155600,861854316,949,949,949,949,0
|
|
20230726,155500,861854316,949,949,949,949,0
|
|
20230726,155400,861854316,949,949,949,949,0
|
|
20230726,155300,861854316,949,949,949,949,0
|
|
20230726,155200,861854316,949,949,949,949,0
|
|
20230726,155100,861854316,949,949,949,949,0
|
|
20230726,155000,861854316,949,949,949,949,0
|
|
20230726,154900,861854316,949,949,949,949,0
|
|
20230726,154800,861854316,949,949,949,949,0
|
|
20230726,154700,861854316,949,949,949,949,0
|
|
20230726,154600,861854316,949,949,949,949,0
|
|
20230726,154500,861854316,949,949,949,949,0
|
|
20230726,154400,861854316,949,949,949,949,0
|
|
20230726,154300,861854316,949,949,949,949,0
|
|
20230726,154200,861854316,949,949,949,949,0
|
|
20230726,154100,861854316,949,949,949,949,0
|
|
20230726,154000,861854316,949,949,949,949,0
|
|
20230726,153900,861854316,949,949,949,949,0
|
|
20230726,153800,861854316,949,949,949,949,0
|
|
20230726,153700,861854316,949,949,949,949,0
|
|
20230726,153600,861854316,949,949,949,949,0
|
|
20230726,153500,861854316,949,949,949,949,0
|
|
20230726,153400,861854316,949,949,949,949,0
|
|
20230726,153300,861854316,949,949,949,949,0
|
|
20230726,153200,861854316,949,949,949,949,0
|
|
20230726,153100,861854316,949,949,949,949,0
|
|
20230726,153000,861854316,949,949,949,949,4000
|
|
20230726,152900,858058316,945,945,945,945,0
|
|
20230726,152800,858058316,945,945,945,945,0
|
|
20230726,152700,858058316,945,945,945,945,0
|
|
20230726,152600,858058316,945,945,945,945,0
|
|
20230726,152500,858058316,945,945,945,945,0
|
|
20230726,152400,858058316,945,945,945,945,0
|
|
20230726,152300,858058316,945,945,945,945,0
|
|
20230726,152200,858058316,945,945,945,945,0
|
|
20230726,152100,858058316,945,945,945,945,0
|
|
20230726,152000,858058316,945,945,945,945,0
|
|
20230726,151900,858058316,945,945,945,945,1
|
|
20230726,151800,858057371,940,940,940,940,4500
|
|
20230726,151700,853827371,945,945,945,945,90
|
|
20230726,151600,853742321,944,944,944,944,15
|
|
20230726,151500,853728161,944,940,944,940,2049
|
|
20230726,151400,851802077,942,942,942,942,0
|
|
20230726,151300,851802077,942,942,942,942,1061
|
|
20230726,151200,850802615,942,942,942,942,71
|
|
20230726,151100,850735733,939,939,939,939,289
|
|
20230726,151000,850464362,942,942,942,942,0
|
|
20230726,150900,850464362,942,942,942,942,1
|
|
20230726,150800,850463420,940,940,940,940,4006
|
|
20230726,150700,846697780,940,940,940,940,171
|
|
20230726,150600,846537040,947,947,947,947,0
|
|
20230726,150500,846537040,947,947,947,947,0
|
|
20230726,150400,846537040,947,947,947,939,4502
|
|
20230726,150300,842309646,939,947,947,939,501
|
|
20230726,150200,841839199,941,941,941,941,0
|
|
20230726,150100,841839199,941,941,941,941,400
|
|
20230726,150000,841462799,941,941,941,941,158
|
|
20230726,145900,841314121,940,940,940,940,100
|
|
20230726,145800,841220121,940,946,949,940,1492
|
|
20230726,145700,839814569,949,947,949,947,457
|
|
20230726,145600,839381788,940,941,941,940,3000
|
|
20230726,145500,836559696,941,941,941,941,2400
|
|
20230726,145400,834301296,950,950,950,950,0
|
|
20230726,145300,834301296,950,950,950,950,0
|
|
20230726,145200,834301296,950,950,950,950,0
|
|
20230726,145100,834301296,950,950,950,950,0
|
|
20230726,145000,834301296,950,950,950,950,0
|
|
20230726,144900,834301296,950,950,950,950,29620
|
|
20230726,144800,806162296,950,944,951,944,21381
|
|
20230726,144700,785862033,943,943,943,943,0
|
|
20230726,144600,785862033,943,941,943,941,2161
|
|
20230726,144500,783828250,941,945,945,941,1300
|
|
20230726,144400,782602035,950,950,950,950,0
|
|
20230726,144300,782602035,950,950,950,950,0
|
|
20230726,144200,782602035,950,950,950,950,0
|
|
20230726,144100,782602035,950,950,950,950,0
|
|
20230726,144000,782602035,950,950,950,950,0
|
|
20230726,143900,782602035,950,950,950,950,709
|
|
20230726,143800,781928485,951,950,951,950,22230
|
|
20230726,143700,760807985,950,943,950,943,10000
|
|
20230726,143600,751343774,943,943,943,943,1
|
|
20230726,143500,751342831,940,940,940,940,0
|
|
20230726,143400,751342831,940,936,942,936,15087
|
|
20230726,143300,737154807,935,935,935,935,800
|
|
20230726,143200,736406807,933,933,933,933,0
|
|
20230726,143100,736406807,933,933,933,933,0
|
|
20230726,143000,736406807,933,933,933,933,0
|
|
20230726,142900,736406807,933,933,933,933,0
|
|
20230726,142800,736406807,933,933,933,933,0
|
|
20230726,142700,736406807,933,933,933,933,0
|
|
20230726,142600,736406807,933,933,933,933,300
|
|
20230726,142500,736126907,937,938,938,937,2888
|
|
20230726,142400,733420029,938,938,938,938,0
|
|
20230726,142300,733420029,938,938,938,938,0
|
|
20230726,142200,733420029,938,937,938,937,1498
|
|
20230726,142100,732014908,937,937,937,937,100
|
|
20230726,142000,731921208,932,932,932,932,0
|
|
20230726,141900,731921208,932,932,932,932,1
|
|
20230726,141800,731920276,930,931,931,930,10000
|
|
20230726,141700,722620256,935,935,935,935,3
|
|
20230726,141600,722617451,934,931,934,931,3359
|
|
20230726,141500,719481031,925,929,929,925,747
|
|
20230726,141400,718789072,929,929,929,929,0
|
|
20230726,141300,718789072,929,929,929,929,0
|
|
20230726,141200,718789072,929,928,929,928,5494
|
|
20230726,141100,713688790,928,930,930,921,38126
|
|
20230726,141000,678367949,930,930,930,930,0
|
|
20230726,140900,678367949,930,930,930,930,0
|
|
20230726,140800,678367949,930,930,930,930,0
|
|
20230726,140700,678367949,930,932,932,930,30315
|
|
20230726,140600,650165019,931,931,931,931,0
|
|
20230726,140500,650165019,931,931,931,931,0
|
|
20230726,140400,650165019,931,931,931,931,0
|
|
20230726,140300,650165019,931,931,931,931,0
|
|
20230726,140200,650165019,931,931,931,931,121
|
|
20230726,140100,650052368,937,937,937,937,300
|
|
20230726,140000,649771268,938,938,938,938,0
|
|
20230726,135900,649771268,938,938,938,938,0
|
|
20230726,135800,649771268,938,933,938,931,20001
|
|
20230726,135700,631127418,932,932,932,932,0
|
|
20230726,135600,631127418,932,932,932,932,0
|
|
20230726,135500,631127418,932,932,932,932,0
|
|
20230726,135400,631127418,932,933,933,932,11816
|
|
20230726,135300,620104688,933,934,934,933,1995
|
|
20230726,135200,618243352,934,938,938,934,46173
|
|
20230726,135100,575058904,940,938,940,938,601
|
|
20230726,135000,574495164,938,938,938,938,0
|
|
20230726,134900,574495164,938,938,938,938,0
|
|
20230726,134800,574495164,938,938,938,938,202
|
|
20230726,134700,574305688,938,939,939,938,1298
|
|
20230726,134600,573088124,939,939,939,939,10
|
|
20230726,134500,573078734,944,944,944,944,1
|
|
20230726,134400,573077790,940,940,940,940,5069
|
|
20230726,134300,568312930,945,945,945,945,0
|
|
20230726,134200,568312930,945,945,945,945,0
|
|
20230726,134100,568312930,945,945,945,945,0
|
|
20230726,134000,568312930,945,945,945,945,0
|
|
20230726,133900,568312930,945,945,945,945,0
|
|
20230726,133800,568312930,945,945,945,945,0
|
|
20230726,133700,568312930,945,945,945,945,0
|
|
20230726,133600,568312930,945,945,945,945,0
|
|
20230726,133500,568312930,945,945,945,945,0
|
|
20230726,133400,568312930,945,945,945,945,2
|
|
20230726,133300,568311040,945,943,945,943,10
|
|
20230726,133200,568301606,944,944,944,944,3
|
|
20230726,133100,568298774,940,940,940,940,0
|
|
20230726,133000,568298774,940,940,940,940,300
|
|
20230726,132900,568016774,946,946,946,946,0
|
|
20230726,132800,568016774,946,946,946,946,0
|
|
20230726,132700,568016774,946,946,946,946,0
|
|
20230726,132600,568016774,946,946,946,946,1
|
|
20230726,132500,568015828,940,940,940,940,2000
|
|
20230726,132400,566135828,940,940,940,940,1000
|
|
20230726,132300,565195828,945,945,945,945,0
|
|
20230726,132200,565195828,945,945,945,945,0
|
|
20230726,132100,565195828,945,945,945,945,0
|
|
20230726,132000,565195828,945,945,945,945,0
|
|
20230726,131900,565195828,945,945,945,945,0
|
|
20230726,131800,565195828,945,945,945,945,0
|
|
20230726,131700,565195828,945,939,945,939,10680
|
|
20230726,131600,555128494,939,939,939,939,200
|
|
20230726,131500,554940694,939,940,940,938,4497
|
|
20230726,131400,550717871,939,939,939,939,0
|
|
20230726,131300,550717871,939,939,939,939,0
|
|
20230726,131200,550717871,939,939,939,939,1
|
|
20230726,131100,550716932,939,939,939,939,22
|
|
20230726,131000,550696274,939,939,939,939,24
|
|
20230726,130900,550673738,939,939,939,939,578
|
|
20230726,130800,550130996,939,940,940,939,103
|
|
20230726,130700,550034179,940,940,940,940,0
|
|
20230726,130600,550034179,940,940,940,940,0
|
|
20230726,130500,550034179,940,940,940,940,0
|
|
20230726,130400,550034179,940,940,940,940,7783
|
|
20230726,130300,542718159,941,941,941,941,3621
|
|
20230726,130200,539310798,941,941,941,941,5001
|
|
20230726,130100,534604857,941,942,942,941,8903
|
|
20230726,130000,526219217,943,943,943,943,3014
|
|
20230726,125900,523377015,943,943,943,943,0
|
|
20230726,125800,523377015,943,943,943,943,534
|
|
20230726,125700,522873453,943,943,943,943,0
|
|
20230726,125600,522873453,943,943,943,943,15000
|
|
20230726,125500,508728453,944,944,944,944,0
|
|
20230726,125400,508728453,944,944,944,944,0
|
|
20230726,125300,508728453,944,944,944,944,2156
|
|
20230726,125200,506693189,943,943,943,943,0
|
|
20230726,125100,506693189,943,943,943,943,146
|
|
20230726,125000,506555511,943,943,943,943,230
|
|
20230726,124900,506338621,943,943,943,943,2306
|
|
20230726,124800,504164063,943,943,943,943,5
|
|
20230726,124700,504159348,943,943,943,943,0
|
|
20230726,124600,504159348,943,943,943,943,153
|
|
20230726,124500,504015069,944,944,944,944,0
|
|
20230726,124400,504015069,944,944,944,944,0
|
|
20230726,124300,504015069,944,944,944,944,3
|
|
20230726,124200,504012237,943,943,943,943,22
|
|
20230726,124100,503991491,943,943,943,943,21
|
|
20230726,124000,503971688,943,943,943,943,591
|
|
20230726,123900,503414375,942,942,942,942,0
|
|
20230726,123800,503414375,942,942,942,942,0
|
|
20230726,123700,503414375,942,942,942,942,0
|
|
20230726,123600,503414375,942,942,942,942,9
|
|
20230726,123500,503405897,942,942,942,942,0
|
|
20230726,123400,503405897,942,942,942,942,241
|
|
20230726,123300,503178875,942,942,942,942,4307
|
|
20230726,123200,499121681,942,943,943,942,2265
|
|
20230726,123100,496987786,943,943,943,943,0
|
|
20230726,123000,496987786,943,943,943,943,0
|
|
20230726,122900,496987786,943,943,943,943,0
|
|
20230726,122800,496987786,943,943,943,943,840
|
|
20230726,122700,496195666,942,942,942,942,0
|
|
20230726,122600,496195666,942,942,942,942,0
|
|
20230726,122500,496195666,942,943,943,942,547
|
|
20230726,122400,495679883,943,943,943,943,558
|
|
20230726,122300,495153689,943,945,945,943,33
|
|
20230726,122200,495122544,945,947,947,945,538
|
|
20230726,122100,494613632,947,947,947,947,0
|
|
20230726,122000,494613632,947,947,947,947,1
|
|
20230726,121900,494612685,948,948,948,948,1
|
|
20230726,121800,494611737,947,947,947,947,17
|
|
20230726,121700,494595638,947,947,947,947,0
|
|
20230726,121600,494595638,947,947,947,947,483
|
|
20230726,121500,494138237,953,953,953,953,0
|
|
20230726,121400,494138237,953,953,953,953,0
|
|
20230726,121300,494138237,953,953,953,953,0
|
|
20230726,121200,494138237,953,953,953,953,0
|
|
20230726,121100,494138237,953,953,953,953,0
|
|
20230726,121000,494138237,953,947,953,947,7190
|
|
20230726,120900,487295665,943,943,943,943,101
|
|
20230726,120800,487200422,944,944,944,944,3048
|
|
20230726,120700,484323110,944,945,945,944,10000
|
|
20230726,120600,474882306,945,946,946,945,3000
|
|
20230726,120500,472047305,950,950,950,950,0
|
|
20230726,120400,472047305,950,950,950,950,431
|
|
20230726,120300,471637855,944,944,944,944,0
|
|
20230726,120200,471637855,944,948,948,944,9301
|
|
20230726,120100,462846854,948,950,950,948,4000
|
|
20230726,120000,459054477,950,950,950,950,0
|
|
20230726,115900,459054477,950,952,952,950,5000
|
|
20230726,115800,454303369,952,952,952,952,0
|
|
20230726,115700,454303369,952,952,952,952,0
|
|
20230726,115600,454303369,952,952,952,952,0
|
|
20230726,115500,454303369,952,952,952,952,0
|
|
20230726,115400,454303369,952,952,952,952,1
|
|
20230726,115300,454302417,952,952,952,952,0
|
|
20230726,115200,454302417,952,952,952,952,222
|
|
20230726,115100,454091073,953,953,953,953,0
|
|
20230726,115000,454091073,953,953,953,953,0
|
|
20230726,114900,454091073,953,953,953,953,1
|
|
20230726,114800,454090120,952,952,952,952,0
|
|
20230726,114700,454090120,952,952,952,952,0
|
|
20230726,114600,454090120,952,952,952,952,0
|
|
20230726,114500,454090120,952,952,952,952,0
|
|
20230726,114400,454090120,952,952,952,952,0
|
|
20230726,114300,454090120,952,952,952,952,0
|
|
20230726,114200,454090120,952,952,952,952,29
|
|
20230726,114100,454062512,953,953,953,953,1
|
|
20230726,114000,454061559,954,952,954,950,3001
|
|
20230726,113900,451210267,950,953,953,950,10000
|
|
20230726,113800,441710232,950,950,950,950,0
|
|
20230726,113700,441710232,950,950,950,950,0
|
|
20230726,113600,441710232,950,950,950,950,0
|
|
20230726,113500,441710232,950,950,950,950,0
|
|
20230726,113400,441710232,950,950,950,950,0
|
|
20230726,113300,441710232,950,953,953,950,1218
|
|
20230726,113200,440553112,954,954,954,954,0
|
|
20230726,113100,440553112,954,954,954,954,1
|
|
20230726,113000,440552158,950,950,950,950,0
|
|
20230726,112900,440552158,950,950,950,950,0
|
|
20230726,112800,440552158,950,950,950,950,4306
|
|
20230726,112700,436461458,950,950,950,950,0
|
|
20230726,112600,436461458,950,950,950,950,10
|
|
20230726,112500,436451958,950,950,950,950,0
|
|
20230726,112400,436451958,950,950,950,950,0
|
|
20230726,112300,436451958,950,950,950,950,205
|
|
20230726,112200,436257208,955,955,955,955,1
|
|
20230726,112100,436256253,953,953,953,953,0
|
|
20230726,112000,436256253,953,951,953,951,546
|
|
20230726,111900,435736007,951,951,951,951,0
|
|
20230726,111800,435736007,951,951,951,951,100
|
|
20230726,111700,435640907,951,951,951,951,0
|
|
20230726,111600,435640907,951,951,951,951,0
|
|
20230726,111500,435640907,951,951,951,951,854
|
|
20230726,111400,434828753,951,951,951,951,0
|
|
20230726,111300,434828753,951,951,951,951,0
|
|
20230726,111200,434828753,951,951,951,951,0
|
|
20230726,111100,434828753,951,951,951,951,0
|
|
20230726,111000,434828753,951,958,958,951,102
|
|
20230726,110900,434731590,958,956,958,955,3
|
|
20230726,110800,434728721,957,957,957,957,1
|
|
20230726,110700,434727764,957,957,957,957,999
|
|
20230726,110600,433771721,957,957,957,957,2
|
|
20230726,110500,433769807,950,950,950,950,0
|
|
20230726,110400,433769807,950,949,950,949,3514
|
|
20230726,110300,430432871,949,949,949,949,3
|
|
20230726,110200,430430024,946,947,947,946,1100
|
|
20230726,110100,429389387,946,947,947,946,1000
|
|
20230726,110000,428443298,946,947,947,946,1500
|
|
20230726,105900,427023774,946,946,946,946,937
|
|
20230726,105800,426137372,946,945,946,945,12758
|
|
20230726,105700,414075594,941,942,943,941,3108
|
|
20230726,105600,411149881,941,944,944,941,6501
|
|
20230726,105500,405032436,940,944,944,940,20000
|
|
20230726,105400,386219688,942,941,943,941,4642
|
|
20230726,105300,381847439,945,945,945,945,10
|
|
20230726,105200,381837989,945,945,945,945,100
|
|
20230726,105100,381743489,943,943,943,943,468
|
|
20230726,105000,381302165,943,942,943,942,4100
|
|
20230726,104900,377435965,942,942,942,942,110
|
|
20230726,104800,377332345,941,940,941,940,5482
|
|
20230726,104700,372179215,938,938,938,938,16
|
|
20230726,104600,372164207,937,937,937,937,1590
|
|
20230726,104500,370674377,938,938,938,937,1243
|
|
20230726,104400,369508493,935,935,935,935,0
|
|
20230726,104300,369508493,935,935,935,935,0
|
|
20230726,104200,369508493,935,935,935,934,1383
|
|
20230726,104100,368216630,936,935,936,935,2886
|
|
20230726,104000,365516107,935,935,935,935,751
|
|
20230726,103900,364813922,936,936,936,936,452
|
|
20230726,103800,364390850,936,935,936,935,1447
|
|
20230726,103700,363037458,937,937,937,937,8105
|
|
20230726,103600,355443073,936,937,937,936,20000
|
|
20230726,103500,336705073,937,939,939,937,616
|
|
20230726,103400,336126816,940,942,942,940,29146
|
|
20230726,103300,308715730,942,943,943,942,13000
|
|
20230726,103200,296466405,943,943,943,943,212
|
|
20230726,103100,296266489,943,943,943,943,12085
|
|
20230726,103000,284870334,945,945,945,945,0
|
|
20230726,102900,284870334,945,945,945,945,0
|
|
20230726,102800,284870334,945,945,945,945,10
|
|
20230726,102700,284860884,945,945,945,945,1
|
|
20230726,102600,284859939,943,943,943,943,0
|
|
20230726,102500,284859939,943,943,943,943,1094
|
|
20230726,102400,283828297,944,944,944,944,6150
|
|
20230726,102300,278022697,944,945,945,944,5200
|
|
20230726,102200,273113660,946,945,946,945,2318
|
|
20230726,102100,270920905,945,945,945,945,0
|
|
20230726,102000,270920905,945,945,945,945,0
|
|
20230726,101900,270920905,945,945,945,945,1802
|
|
20230726,101800,269218015,946,946,946,946,0
|
|
20230726,101700,269218015,946,946,946,946,944
|
|
20230726,101600,268324991,946,946,946,946,0
|
|
20230726,101500,268324991,946,945,946,945,1079
|
|
20230726,101400,267304619,945,945,945,945,59
|
|
20230726,101300,267248864,945,945,945,945,0
|
|
20230726,101200,267248864,945,945,945,945,9
|
|
20230726,101100,267240359,944,944,944,944,0
|
|
20230726,101000,267240359,944,945,945,944,897
|
|
20230726,100900,266392700,945,949,949,945,13700
|
|
20230726,100800,253438034,949,949,949,949,0
|
|
20230726,100700,253438034,949,949,949,949,1
|
|
20230726,100600,253437085,946,946,946,946,0
|
|
20230726,100500,253437085,946,946,946,946,0
|
|
20230726,100400,253437085,946,947,947,946,2000
|
|
20230726,100300,251544935,947,947,947,947,6850
|
|
20230726,100200,245057985,947,950,950,947,18350
|
|
20230726,100100,227672389,950,954,954,950,25000
|
|
20230726,100000,203897547,955,960,960,955,101
|
|
20230726,095900,203800597,959,960,960,959,901
|
|
20230726,095800,202935684,958,959,960,958,558
|
|
20230726,095700,202400053,959,959,959,959,34
|
|
20230726,095600,202367447,959,960,960,959,36
|
|
20230726,095500,202332914,960,960,960,954,1001
|
|
20230726,095400,201373065,963,963,963,963,1
|
|
20230726,095300,201372102,960,960,960,960,0
|
|
20230726,095200,201372102,960,958,960,958,3267
|
|
20230726,095100,198237751,958,958,958,958,2
|
|
20230726,095000,198235835,958,958,958,958,76
|
|
20230726,094900,198163027,958,958,958,958,0
|
|
20230726,094800,198163027,958,958,958,958,22
|
|
20230726,094700,198141951,959,959,959,958,74
|
|
20230726,094600,198071024,959,959,959,959,31
|
|
20230726,094500,198041295,955,960,960,955,1008
|
|
20230726,094400,197078599,959,959,959,959,41
|
|
20230726,094300,197039280,960,959,960,959,2131
|
|
20230726,094200,194993848,959,959,959,959,61
|
|
20230726,094100,194935349,959,959,959,959,7
|
|
20230726,094000,194928636,959,960,960,959,5149
|
|
20230726,093900,189990695,960,960,960,960,6
|
|
20230726,093800,189984935,960,960,960,960,0
|
|
20230726,093700,189984935,960,955,960,955,3066
|
|
20230726,093600,187055222,955,950,955,950,1966
|
|
20230726,093500,185182146,949,950,950,949,373
|
|
20230726,093400,184827833,950,950,950,950,9159
|
|
20230726,093300,176126783,950,955,955,950,2004
|
|
20230726,093200,174221754,955,955,955,951,32
|
|
20230726,093100,174191198,955,955,955,955,111
|
|
20230726,093000,174085193,951,951,951,951,5
|
|
20230726,092900,174080438,950,950,950,950,0
|
|
20230726,092800,174080438,950,950,950,950,0
|
|
20230726,092700,174080438,950,951,951,950,10308
|
|
20230726,092600,164287836,951,955,957,951,3647
|
|
20230726,092500,160815317,951,951,951,951,0
|
|
20230726,092400,160815317,951,951,951,951,10865
|
|
20230726,092300,150482702,951,951,954,951,8977
|
|
20230726,092200,141945569,954,951,954,951,11890
|
|
20230726,092100,130637987,954,955,955,954,2258
|
|
20230726,092000,128483847,957,954,957,954,1003
|
|
20230726,091900,127526472,954,954,954,953,1685
|
|
20230726,091800,125919002,954,954,954,954,1
|
|
20230726,091700,125918048,945,950,950,945,10500
|
|
20230726,091600,115991416,950,946,950,946,33950
|
|
20230726,091500,83747780,947,952,952,945,35822
|
|
20230726,091400,49767046,952,963,963,952,2
|
|
20230726,091300,49765131,951,964,964,951,9446
|
|
20230726,091200,40752843,964,965,965,964,796
|
|
20230726,091100,39984905,965,965,965,965,11787
|
|
20230726,091000,28610450,969,957,969,954,7930
|
|
20230726,090900,21032845,957,957,957,955,5388
|
|
20230726,090800,15881726,957,957,957,957,0
|
|
20230726,090700,15881726,957,957,957,957,0
|
|
20230726,090600,15881726,957,968,1000,956,2096
|
|
20230726,090500,13835828,957,958,958,957,3112
|
|
20230726,090400,10857108,957,964,964,957,10000
|
|
20230726,090300,1278099,967,966,967,966,464
|
|
20230726,090200,829413,962,964,964,962,732
|
|
20230726,090100,124359,964,964,964,964,117
|
|
20230726,090000,11571,967,964,967,964,12
|