604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190100,675224302,935,935,935,935,6505
|
|
20230726,190000,675224302,935,935,935,935,0
|
|
20230726,185900,675224302,935,935,935,935,0
|
|
20230726,185800,675224302,935,935,935,935,0
|
|
20230726,185700,675224302,935,935,935,935,0
|
|
20230726,185600,675224302,935,935,935,935,0
|
|
20230726,185500,675224302,935,935,935,935,0
|
|
20230726,185400,675224302,935,935,935,935,0
|
|
20230726,185300,675224302,935,935,935,935,0
|
|
20230726,185200,675224302,935,935,935,935,0
|
|
20230726,185100,675224302,935,935,935,935,0
|
|
20230726,185000,675224302,935,935,935,935,0
|
|
20230726,184900,675224302,935,935,935,935,0
|
|
20230726,184800,675224302,935,935,935,935,0
|
|
20230726,184700,675224302,935,935,935,935,0
|
|
20230726,184600,675224302,935,935,935,935,0
|
|
20230726,184500,675224302,935,935,935,935,0
|
|
20230726,184400,675224302,935,935,935,935,0
|
|
20230726,184300,675224302,935,935,935,935,0
|
|
20230726,184200,675224302,935,935,935,935,0
|
|
20230726,184100,675224302,935,935,935,935,0
|
|
20230726,184000,675224302,935,935,935,935,0
|
|
20230726,183900,675224302,935,935,935,935,0
|
|
20230726,183800,675224302,935,935,935,935,0
|
|
20230726,183700,675224302,935,935,935,935,0
|
|
20230726,183600,675224302,935,935,935,935,0
|
|
20230726,183500,675224302,935,935,935,935,0
|
|
20230726,183400,675224302,935,935,935,935,0
|
|
20230726,183300,675224302,935,935,935,935,0
|
|
20230726,183200,675224302,935,935,935,935,0
|
|
20230726,183100,675224302,935,935,935,935,6505
|
|
20230726,183000,675224302,935,935,935,935,0
|
|
20230726,182900,675224302,935,935,935,935,0
|
|
20230726,182800,675224302,935,935,935,935,0
|
|
20230726,182700,675224302,935,935,935,935,0
|
|
20230726,182600,675224302,935,935,935,935,0
|
|
20230726,182500,675224302,935,935,935,935,0
|
|
20230726,182400,675224302,935,935,935,935,0
|
|
20230726,182300,675224302,935,935,935,935,0
|
|
20230726,182200,675224302,935,935,935,935,0
|
|
20230726,182100,675224302,935,935,935,935,0
|
|
20230726,182000,675224302,935,935,935,935,0
|
|
20230726,181900,675224302,935,935,935,935,0
|
|
20230726,181800,675224302,935,935,935,935,0
|
|
20230726,181700,675224302,935,935,935,935,0
|
|
20230726,181600,675224302,935,935,935,935,0
|
|
20230726,181500,675224302,935,935,935,935,0
|
|
20230726,181400,675224302,935,935,935,935,0
|
|
20230726,181300,675224302,935,935,935,935,0
|
|
20230726,181200,675224302,935,935,935,935,0
|
|
20230726,181100,675224302,935,935,935,935,0
|
|
20230726,181000,675224302,935,935,935,935,0
|
|
20230726,180900,675224302,935,935,935,935,0
|
|
20230726,180800,675224302,935,935,935,935,0
|
|
20230726,180700,675224302,935,935,935,935,0
|
|
20230726,180600,675224302,935,935,935,935,0
|
|
20230726,180500,675224302,935,935,935,935,0
|
|
20230726,180400,675224302,935,935,935,935,0
|
|
20230726,180300,675224302,935,935,935,935,0
|
|
20230726,180200,675224302,935,935,935,935,0
|
|
20230726,180100,675224302,935,935,935,935,6505
|
|
20230726,180000,675224302,935,935,935,935,0
|
|
20230726,175900,675224302,935,935,935,935,0
|
|
20230726,175800,675224302,935,935,935,935,0
|
|
20230726,175700,675224302,935,935,935,935,0
|
|
20230726,175600,675224302,935,935,935,935,0
|
|
20230726,175500,675224302,935,935,935,935,0
|
|
20230726,175400,675224302,935,935,935,935,0
|
|
20230726,175300,675224302,935,935,935,935,0
|
|
20230726,175200,675224302,935,935,935,935,0
|
|
20230726,175100,675224302,935,935,935,935,0
|
|
20230726,175000,675224302,935,935,935,935,0
|
|
20230726,174900,675224302,935,935,935,935,0
|
|
20230726,174800,675224302,935,935,935,935,0
|
|
20230726,174700,675224302,935,935,935,935,0
|
|
20230726,174600,675224302,935,935,935,935,0
|
|
20230726,174500,675224302,935,935,935,935,0
|
|
20230726,174400,675224302,935,935,935,935,0
|
|
20230726,174300,675224302,935,935,935,935,0
|
|
20230726,174200,675224302,935,935,935,935,0
|
|
20230726,174100,675224302,935,935,935,935,0
|
|
20230726,174000,675224302,935,935,935,935,0
|
|
20230726,173900,675224302,935,935,935,935,0
|
|
20230726,173800,675224302,935,935,935,935,0
|
|
20230726,173700,675224302,935,935,935,935,0
|
|
20230726,173600,675224302,935,935,935,935,0
|
|
20230726,173500,675224302,935,935,935,935,0
|
|
20230726,173400,675224302,935,935,935,935,0
|
|
20230726,173300,675224302,935,935,935,935,0
|
|
20230726,173200,675224302,935,935,935,935,0
|
|
20230726,173100,675224302,935,935,935,935,6505
|
|
20230726,173000,675224302,935,935,935,935,0
|
|
20230726,172900,675224302,935,935,935,935,0
|
|
20230726,172800,675224302,935,935,935,935,0
|
|
20230726,172700,675224302,935,935,935,935,0
|
|
20230726,172600,675224302,935,935,935,935,0
|
|
20230726,172500,675224302,935,935,935,935,0
|
|
20230726,172400,675224302,935,935,935,935,0
|
|
20230726,172300,675224302,935,935,935,935,0
|
|
20230726,172200,675224302,935,935,935,935,0
|
|
20230726,172100,675224302,935,935,935,935,0
|
|
20230726,172000,675224302,935,935,935,935,0
|
|
20230726,171900,675224302,935,935,935,935,0
|
|
20230726,171800,675224302,935,935,935,935,0
|
|
20230726,171700,675224302,935,935,935,935,0
|
|
20230726,171600,675224302,935,935,935,935,0
|
|
20230726,171500,675224302,935,935,935,935,0
|
|
20230726,171400,675224302,935,935,935,935,0
|
|
20230726,171300,675224302,935,935,935,935,0
|
|
20230726,171200,675224302,935,935,935,935,0
|
|
20230726,171100,675224302,935,935,935,935,0
|
|
20230726,171000,675224302,935,935,935,935,0
|
|
20230726,170900,675224302,935,935,935,935,0
|
|
20230726,170800,675224302,935,935,935,935,0
|
|
20230726,170700,675224302,935,935,935,935,0
|
|
20230726,170600,675224302,935,935,935,935,0
|
|
20230726,170500,675224302,935,935,935,935,0
|
|
20230726,170400,675224302,935,935,935,935,0
|
|
20230726,170300,675224302,935,935,935,935,0
|
|
20230726,170200,675224302,935,935,935,935,0
|
|
20230726,170100,675224302,935,935,935,935,6505
|
|
20230726,170000,675224302,935,935,935,935,0
|
|
20230726,165900,675224302,935,935,935,935,0
|
|
20230726,165800,675224302,935,935,935,935,0
|
|
20230726,165700,675224302,935,935,935,935,0
|
|
20230726,165600,675224302,935,935,935,935,0
|
|
20230726,165500,675224302,935,935,935,935,0
|
|
20230726,165400,675224302,935,935,935,935,0
|
|
20230726,165300,675224302,935,935,935,935,0
|
|
20230726,165200,675224302,935,935,935,935,0
|
|
20230726,165100,675224302,935,935,935,935,0
|
|
20230726,165000,675224302,935,935,935,935,0
|
|
20230726,164900,675224302,935,935,935,935,0
|
|
20230726,164800,675224302,935,935,935,935,0
|
|
20230726,164700,675224302,935,935,935,935,0
|
|
20230726,164600,675224302,935,935,935,935,0
|
|
20230726,164500,675224302,935,935,935,935,0
|
|
20230726,164400,675224302,935,935,935,935,0
|
|
20230726,164300,675224302,935,935,935,935,0
|
|
20230726,164200,675224302,935,935,935,935,0
|
|
20230726,164100,675224302,935,935,935,935,0
|
|
20230726,164000,675224302,935,935,935,935,0
|
|
20230726,163900,675224302,935,935,935,935,0
|
|
20230726,163800,675224302,935,935,935,935,0
|
|
20230726,163700,675224302,935,935,935,935,0
|
|
20230726,163600,675224302,935,935,935,935,0
|
|
20230726,163500,675224302,935,935,935,935,0
|
|
20230726,163400,675224302,935,935,935,935,0
|
|
20230726,163300,675224302,935,935,935,935,0
|
|
20230726,163200,675224302,935,935,935,935,0
|
|
20230726,163100,675224302,935,935,935,935,6505
|
|
20230726,163000,675224302,935,935,935,935,0
|
|
20230726,162900,675224302,935,935,935,935,0
|
|
20230726,162800,675224302,935,935,935,935,0
|
|
20230726,162700,675224302,935,935,935,935,0
|
|
20230726,162600,675224302,935,935,935,935,0
|
|
20230726,162500,675224302,935,935,935,935,0
|
|
20230726,162400,675224302,935,935,935,935,0
|
|
20230726,162300,675224302,935,935,935,935,0
|
|
20230726,162200,675224302,935,935,935,935,0
|
|
20230726,162100,675224302,935,935,935,935,0
|
|
20230726,162000,675224302,935,935,935,935,0
|
|
20230726,161900,675224302,935,935,935,935,0
|
|
20230726,161800,675224302,935,935,935,935,0
|
|
20230726,161700,675224302,935,935,935,935,0
|
|
20230726,161600,675224302,935,935,935,935,0
|
|
20230726,161500,675224302,935,935,935,935,0
|
|
20230726,161400,675224302,935,935,935,935,0
|
|
20230726,161300,675224302,935,935,935,935,0
|
|
20230726,161200,675224302,935,935,935,935,0
|
|
20230726,161100,675224302,935,935,935,935,0
|
|
20230726,161000,675224302,935,935,935,935,0
|
|
20230726,160900,675224302,935,935,935,935,0
|
|
20230726,160800,675224302,935,935,935,935,0
|
|
20230726,160700,675224302,935,935,935,935,0
|
|
20230726,160600,675224302,935,935,935,935,0
|
|
20230726,160500,675224302,935,935,935,935,0
|
|
20230726,160400,675224302,935,935,935,935,0
|
|
20230726,160300,675224302,935,935,935,935,0
|
|
20230726,160200,675224302,935,935,935,935,0
|
|
20230726,160100,675224302,935,935,935,935,6505
|
|
20230726,160000,675224302,935,935,935,935,0
|
|
20230726,155900,675224302,935,935,935,935,0
|
|
20230726,155800,675224302,935,935,935,935,0
|
|
20230726,155700,675224302,935,935,935,935,0
|
|
20230726,155600,675224302,935,935,935,935,0
|
|
20230726,155500,675224302,935,935,935,935,0
|
|
20230726,155400,675224302,935,935,935,935,0
|
|
20230726,155300,675224302,935,935,935,935,0
|
|
20230726,155200,675224302,935,935,935,935,0
|
|
20230726,155100,675224302,935,935,935,935,0
|
|
20230726,155000,675224302,935,935,935,935,0
|
|
20230726,154900,675224302,935,935,935,935,0
|
|
20230726,154800,675224302,935,935,935,935,0
|
|
20230726,154700,675224302,935,935,935,935,0
|
|
20230726,154600,675224302,935,935,935,935,0
|
|
20230726,154500,675224302,935,935,935,935,0
|
|
20230726,154400,675224302,935,935,935,935,0
|
|
20230726,154300,675224302,935,935,935,935,0
|
|
20230726,154200,675224302,935,935,935,935,0
|
|
20230726,154100,675224302,935,935,935,935,0
|
|
20230726,154000,675224302,935,935,935,935,0
|
|
20230726,153900,675224302,935,935,935,935,0
|
|
20230726,153800,675224302,935,935,935,935,0
|
|
20230726,153700,675224302,935,935,935,935,0
|
|
20230726,153600,675224302,935,935,935,935,0
|
|
20230726,153500,675224302,935,935,935,935,0
|
|
20230726,153400,675224302,935,935,935,935,0
|
|
20230726,153300,675224302,935,935,935,935,0
|
|
20230726,153200,675224302,935,935,935,935,0
|
|
20230726,153100,675224302,935,935,935,935,6505
|
|
20230726,153000,675224302,935,935,935,935,6505
|
|
20230726,152900,669142127,932,932,932,932,0
|
|
20230726,152800,669142127,932,932,932,932,0
|
|
20230726,152700,669142127,932,932,932,932,0
|
|
20230726,152600,669142127,932,932,932,932,0
|
|
20230726,152500,669142127,932,932,932,932,0
|
|
20230726,152400,669142127,932,932,932,932,0
|
|
20230726,152300,669142127,932,932,932,932,0
|
|
20230726,152200,669142127,932,932,932,932,0
|
|
20230726,152100,669142127,932,932,932,932,0
|
|
20230726,152000,669142127,932,932,932,932,0
|
|
20230726,151900,669142127,932,932,932,932,0
|
|
20230726,151800,669142127,932,932,932,932,2
|
|
20230726,151700,669140263,931,932,932,931,3911
|
|
20230726,151600,665497837,932,932,932,932,200
|
|
20230726,151500,665311437,932,933,933,931,23
|
|
20230726,151400,665289995,932,931,932,930,3535
|
|
20230726,151300,662001992,931,933,933,930,22
|
|
20230726,151200,661981519,933,933,933,930,20008
|
|
20230726,151100,643371263,933,933,933,933,5
|
|
20230726,151000,643366598,933,933,935,933,5004
|
|
20230726,150900,638697858,933,933,933,931,8
|
|
20230726,150800,638690396,931,932,933,931,159
|
|
20230726,150700,638542313,933,933,933,933,1
|
|
20230726,150600,638541380,933,933,933,933,30
|
|
20230726,150500,638513390,933,930,933,930,5314
|
|
20230726,150400,633555458,933,931,933,931,1400
|
|
20230726,150300,632252054,931,931,931,931,2
|
|
20230726,150200,632250192,930,930,930,930,0
|
|
20230726,150100,632250192,930,930,930,930,1575
|
|
20230726,150000,630785442,930,930,930,930,20
|
|
20230726,145900,630766842,929,929,929,929,0
|
|
20230726,145800,630766842,929,929,929,929,0
|
|
20230726,145700,630766842,929,931,931,929,4022
|
|
20230726,145600,627026428,931,932,932,931,2278
|
|
20230726,145500,624905608,933,931,933,931,426
|
|
20230726,145400,624508992,931,931,931,931,0
|
|
20230726,145300,624508992,931,931,931,931,0
|
|
20230726,145200,624508992,931,931,931,931,0
|
|
20230726,145100,624508992,931,931,931,931,0
|
|
20230726,145000,624508992,931,931,931,931,0
|
|
20230726,144900,624508992,931,931,931,931,1
|
|
20230726,144800,624508061,931,932,932,931,634
|
|
20230726,144700,623917373,935,935,935,935,56
|
|
20230726,144600,623865013,932,932,932,932,0
|
|
20230726,144500,623865013,932,935,935,932,11
|
|
20230726,144400,623854731,933,935,935,933,27
|
|
20230726,144300,623829536,933,933,933,933,0
|
|
20230726,144200,623829536,933,933,933,933,0
|
|
20230726,144100,623829536,933,933,933,933,0
|
|
20230726,144000,623829536,933,932,933,932,2651
|
|
20230726,143900,621357605,930,930,930,930,0
|
|
20230726,143800,621357605,930,930,930,930,151
|
|
20230726,143700,621217175,930,931,931,930,5000
|
|
20230726,143600,616565984,932,932,932,932,0
|
|
20230726,143500,616565984,932,931,932,931,4
|
|
20230726,143400,616562257,930,930,930,930,0
|
|
20230726,143300,616562257,930,930,930,930,0
|
|
20230726,143200,616562257,930,930,930,930,0
|
|
20230726,143100,616562257,930,933,933,930,1011
|
|
20230726,143000,615621994,933,933,933,933,0
|
|
20230726,142900,615621994,933,931,935,931,7234
|
|
20230726,142800,608879418,931,931,931,931,5
|
|
20230726,142700,608874763,931,929,931,928,11092
|
|
20230726,142600,598564840,928,928,928,928,1779
|
|
20230726,142500,596913928,928,928,928,928,0
|
|
20230726,142400,596913928,928,928,928,928,1500
|
|
20230726,142300,595521928,923,923,923,923,0
|
|
20230726,142200,595521928,923,923,923,923,360
|
|
20230726,142100,595189648,923,925,925,923,31
|
|
20230726,142000,595160975,928,928,928,928,2
|
|
20230726,141900,595159119,928,928,928,928,0
|
|
20230726,141800,595159119,928,928,928,928,1774
|
|
20230726,141700,593512847,928,922,928,922,589
|
|
20230726,141600,592966820,925,922,925,921,10462
|
|
20230726,141500,583317491,925,925,925,925,6
|
|
20230726,141400,583311941,921,921,921,921,23
|
|
20230726,141300,583290758,921,922,925,921,152
|
|
20230726,141200,583150759,921,923,923,921,2658
|
|
20230726,141100,580701504,924,924,924,924,1
|
|
20230726,141000,580700580,925,928,928,925,1337
|
|
20230726,140900,579463788,928,929,929,928,11
|
|
20230726,140800,579453570,929,929,929,929,0
|
|
20230726,140700,579453570,929,928,929,928,287
|
|
20230726,140600,579187034,928,928,928,928,1000
|
|
20230726,140500,578259034,926,928,928,926,6634
|
|
20230726,140400,572109296,928,928,928,927,487
|
|
20230726,140300,571657840,927,926,927,926,10500
|
|
20230726,140200,561934340,926,925,926,925,1248
|
|
20230726,140100,560778952,925,924,925,924,3814
|
|
20230726,140000,557254316,924,924,924,924,4110
|
|
20230726,135900,553456676,924,924,925,924,5011
|
|
20230726,135800,548826511,924,924,924,924,0
|
|
20230726,135700,548826511,924,924,924,924,35
|
|
20230726,135600,548794171,926,926,926,926,1
|
|
20230726,135500,548793245,925,925,925,925,0
|
|
20230726,135400,548793245,925,925,925,925,0
|
|
20230726,135300,548793245,925,925,925,925,381
|
|
20230726,135200,548440820,925,925,925,925,63
|
|
20230726,135100,548382545,923,923,923,923,1
|
|
20230726,135000,548381622,922,922,922,922,2001
|
|
20230726,134900,546536700,922,922,922,922,3664
|
|
20230726,134800,543158492,922,922,922,922,1011
|
|
20230726,134700,542226350,921,921,921,921,60
|
|
20230726,134600,542171090,921,921,921,920,228
|
|
20230726,134500,541961103,921,921,921,921,403
|
|
20230726,134400,541589940,921,922,922,921,697
|
|
20230726,134300,540947743,925,925,925,925,1
|
|
20230726,134200,540946818,925,920,925,920,191
|
|
20230726,134100,540771003,921,921,921,921,1
|
|
20230726,134000,540770082,921,928,928,920,1319
|
|
20230726,133900,539555831,925,928,928,925,2
|
|
20230726,133800,539553978,925,925,925,925,128
|
|
20230726,133700,539435578,925,920,925,920,27
|
|
20230726,133600,539410608,920,920,920,920,1407
|
|
20230726,133500,538116168,920,921,921,920,2743
|
|
20230726,133400,535591863,925,922,925,922,9
|
|
20230726,133300,535583553,921,923,923,921,7533
|
|
20230726,133200,528640146,922,922,922,922,0
|
|
20230726,133100,528640146,922,925,925,922,1030
|
|
20230726,133000,527689776,924,924,924,924,0
|
|
20230726,132900,527689776,924,923,924,923,2905
|
|
20230726,132800,525005673,923,922,923,922,272
|
|
20230726,132700,524754846,922,922,922,922,53
|
|
20230726,132600,524705980,922,923,924,922,279
|
|
20230726,132500,524448728,924,924,924,924,10
|
|
20230726,132400,524439488,924,924,924,924,20
|
|
20230726,132300,524421008,925,925,925,925,0
|
|
20230726,132200,524421008,925,925,925,925,10
|
|
20230726,132100,524411758,930,930,930,930,3
|
|
20230726,132000,524408968,920,927,930,920,46098
|
|
20230726,131900,481902537,930,927,930,927,4728
|
|
20230726,131800,477507139,927,927,927,927,112
|
|
20230726,131700,477403315,925,927,927,925,202
|
|
20230726,131600,477216463,927,925,927,925,3
|
|
20230726,131500,477213684,930,930,930,930,0
|
|
20230726,131400,477213684,930,930,930,930,20
|
|
20230726,131300,477195084,925,930,930,925,12
|
|
20230726,131200,477183979,926,925,926,925,1782
|
|
20230726,131100,475533877,926,926,927,924,9886
|
|
20230726,131000,466372422,926,926,926,925,1403
|
|
20230726,130900,465074144,926,925,926,924,4003
|
|
20230726,130800,461373140,927,927,927,927,0
|
|
20230726,130700,461373140,927,926,927,926,2
|
|
20230726,130600,461371287,930,930,930,930,2
|
|
20230726,130500,461369427,930,930,930,930,530
|
|
20230726,130400,460876527,924,925,925,924,2200
|
|
20230726,130300,458843725,924,928,930,924,224
|
|
20230726,130200,458635648,930,930,930,930,9
|
|
20230726,130100,458627278,930,930,930,930,4500
|
|
20230726,130000,454442278,928,928,928,928,154
|
|
20230726,125900,454299366,930,930,930,930,14
|
|
20230726,125800,454286346,930,930,930,930,0
|
|
20230726,125700,454286346,930,930,930,930,0
|
|
20230726,125600,454286346,930,925,930,924,1266
|
|
20230726,125500,453116513,923,923,923,923,0
|
|
20230726,125400,453116513,923,923,923,923,0
|
|
20230726,125300,453116513,923,923,923,923,0
|
|
20230726,125200,453116513,923,922,923,922,246
|
|
20230726,125100,452889456,923,923,923,923,3937
|
|
20230726,125000,449255605,929,929,929,929,4251
|
|
20230726,124900,445306426,929,929,929,929,0
|
|
20230726,124800,445306426,929,929,929,929,496
|
|
20230726,124700,444845642,923,923,923,923,2123
|
|
20230726,124600,442886113,923,923,923,923,2795
|
|
20230726,124500,440306328,922,923,929,922,463
|
|
20230726,124400,439878973,923,923,923,923,314
|
|
20230726,124300,439589151,923,923,923,923,739
|
|
20230726,124200,438907054,923,923,923,923,518
|
|
20230726,124100,438428940,923,923,923,923,516
|
|
20230726,124000,437952672,923,925,925,923,1206
|
|
20230726,123900,436839524,925,923,925,923,762
|
|
20230726,123800,436136098,923,924,924,923,968
|
|
20230726,123700,435242147,925,925,925,925,371
|
|
20230726,123600,434898972,925,925,925,925,36
|
|
20230726,123500,434865672,925,926,927,925,4703
|
|
20230726,123400,430507407,925,925,925,925,126
|
|
20230726,123300,430390857,925,925,925,925,1
|
|
20230726,123200,430389932,925,925,925,925,100
|
|
20230726,123100,430297432,925,924,925,924,300
|
|
20230726,123000,430019962,925,925,925,925,1001
|
|
20230726,122900,429094037,925,924,925,924,10
|
|
20230726,122800,429084788,924,924,924,924,0
|
|
20230726,122700,429084788,924,924,924,922,5308
|
|
20230726,122600,424186675,923,923,924,923,409
|
|
20230726,122500,423809159,923,926,926,923,30
|
|
20230726,122400,423781439,927,927,927,927,0
|
|
20230726,122300,423781439,927,927,927,927,449
|
|
20230726,122200,423365216,922,923,923,922,4507
|
|
20230726,122100,419209628,923,923,923,923,1776
|
|
20230726,122000,417570380,930,930,930,930,0
|
|
20230726,121900,417570380,930,923,930,923,3
|
|
20230726,121800,417567598,930,930,930,930,0
|
|
20230726,121700,417567598,930,930,930,921,45890
|
|
20230726,121600,375234521,930,934,934,930,23549
|
|
20230726,121500,353291449,934,938,938,934,7170
|
|
20230726,121400,346591799,935,935,935,935,0
|
|
20230726,121300,346591799,935,935,935,935,0
|
|
20230726,121200,346591799,935,935,935,935,3264
|
|
20230726,121100,343539959,935,934,935,934,4295
|
|
20230726,121000,339525384,934,935,935,934,92
|
|
20230726,120900,339439453,935,935,935,935,13
|
|
20230726,120800,339427298,934,935,935,934,51
|
|
20230726,120700,339379614,935,935,935,935,128
|
|
20230726,120600,339259934,935,938,938,935,9604
|
|
20230726,120500,330264052,937,937,937,937,0
|
|
20230726,120400,330264052,937,939,939,937,1025
|
|
20230726,120300,329302581,939,939,939,939,39
|
|
20230726,120200,329265960,939,939,940,939,111
|
|
20230726,120100,329161631,939,939,939,939,50
|
|
20230726,120000,329114681,941,938,942,937,153
|
|
20230726,115900,328971104,937,940,941,937,1212
|
|
20230726,115800,327833091,941,941,941,941,1001
|
|
20230726,115700,326891150,941,941,941,941,1
|
|
20230726,115600,326890209,941,941,941,941,2
|
|
20230726,115500,326888327,937,940,940,937,1000
|
|
20230726,115400,325949825,941,941,941,941,1
|
|
20230726,115300,325948884,941,941,941,941,0
|
|
20230726,115200,325948884,941,941,941,941,2
|
|
20230726,115100,325947002,941,941,941,941,1
|
|
20230726,115000,325946061,941,941,941,941,0
|
|
20230726,114900,325946061,941,941,941,941,2
|
|
20230726,114800,325944179,936,942,942,936,2626
|
|
20230726,114700,323482326,942,942,942,942,1
|
|
20230726,114600,323481384,939,941,941,939,1721
|
|
20230726,114500,321863929,941,941,941,941,395
|
|
20230726,114400,321492234,941,941,941,941,202
|
|
20230726,114300,321302152,941,940,941,940,252
|
|
20230726,114200,321065118,940,941,941,940,403
|
|
20230726,114100,320686197,941,941,941,941,6
|
|
20230726,114000,320680551,941,941,941,939,116
|
|
20230726,113900,320571423,941,940,941,940,1002
|
|
20230726,113800,319628543,941,941,941,941,36
|
|
20230726,113700,319594667,941,941,941,941,100
|
|
20230726,113600,319500567,941,941,941,941,108
|
|
20230726,113500,319398939,941,941,941,940,107
|
|
20230726,113400,319298270,941,941,941,941,1
|
|
20230726,113300,319297329,940,934,942,934,14354
|
|
20230726,113200,305873968,934,934,934,934,1114
|
|
20230726,113100,304833492,934,934,934,934,454
|
|
20230726,113000,304409456,934,934,934,934,4052
|
|
20230726,112900,300624888,934,934,935,934,1541
|
|
20230726,112800,299185593,935,935,935,935,53
|
|
20230726,112700,299136038,935,934,935,932,5126
|
|
20230726,112600,294349437,934,934,934,934,604
|
|
20230726,112500,293785301,935,934,935,934,901
|
|
20230726,112400,292943766,935,935,935,935,1
|
|
20230726,112300,292942831,935,935,935,935,15
|
|
20230726,112200,292928806,935,935,935,935,1
|
|
20230726,112100,292927871,934,934,934,934,0
|
|
20230726,112000,292927871,934,934,935,934,221
|
|
20230726,111900,292721456,933,934,934,933,739
|
|
20230726,111800,292031639,934,935,935,934,241
|
|
20230726,111700,291806534,935,936,936,935,1135
|
|
20230726,111600,290744294,936,935,936,935,1002
|
|
20230726,111500,289807423,936,934,936,934,589
|
|
20230726,111400,289256737,934,932,934,932,1516
|
|
20230726,111300,287842246,932,932,932,932,345
|
|
20230726,111200,287520706,932,932,932,931,2196
|
|
20230726,111100,285474112,932,933,933,932,201
|
|
20230726,111000,285286679,932,932,933,932,118
|
|
20230726,110900,285176601,933,932,933,932,14
|
|
20230726,110800,285163552,932,932,932,932,315
|
|
20230726,110700,284869972,933,933,933,932,37
|
|
20230726,110600,284835485,933,937,937,933,323
|
|
20230726,110500,284534122,938,938,938,938,0
|
|
20230726,110400,284534122,938,938,938,938,3
|
|
20230726,110300,284531308,935,934,935,934,1784
|
|
20230726,110200,282863370,934,934,934,934,6
|
|
20230726,110100,282857766,935,935,935,935,0
|
|
20230726,110000,282857766,935,926,938,926,331
|
|
20230726,105900,282550978,926,938,938,925,331
|
|
20230726,105800,282244113,921,926,938,920,10121
|
|
20230726,105700,272899941,939,940,940,925,17429
|
|
20230726,105600,256692228,940,940,940,935,6913
|
|
20230726,105500,250215972,940,940,940,940,274
|
|
20230726,105400,249958412,942,942,942,942,367
|
|
20230726,105300,249612698,942,942,942,942,1
|
|
20230726,105200,249611756,938,937,938,937,1192
|
|
20230726,105100,248494752,937,937,942,937,871
|
|
20230726,105000,247678620,937,937,937,937,1588
|
|
20230726,104900,246190664,936,933,936,933,147
|
|
20230726,104800,246053134,933,936,936,932,704
|
|
20230726,104700,245396301,933,932,933,932,2509
|
|
20230726,104600,243056166,933,932,933,931,5894
|
|
20230726,104500,237563833,932,932,932,932,119
|
|
20230726,104400,237452925,932,932,933,932,120
|
|
20230726,104300,237341084,932,930,932,930,3706
|
|
20230726,104200,233894284,930,933,944,930,6932
|
|
20230726,104100,227441278,934,934,934,934,441
|
|
20230726,104000,227029384,934,943,943,934,451
|
|
20230726,103900,226608016,944,944,944,944,1
|
|
20230726,103800,226607072,933,942,945,933,3660
|
|
20230726,103700,223148711,942,939,943,930,6483
|
|
20230726,103600,217087699,938,939,939,938,6658
|
|
20230726,103500,210841811,939,943,945,939,10131
|
|
20230726,103400,201306843,943,944,944,943,592
|
|
20230726,103300,200748577,944,944,945,944,25
|
|
20230726,103200,200724954,944,944,944,944,101
|
|
20230726,103100,200629610,948,948,948,948,2
|
|
20230726,103000,200627714,948,948,948,948,1
|
|
20230726,102900,200626766,942,945,945,942,2889
|
|
20230726,102800,197903688,945,948,948,945,2853
|
|
20230726,102700,195206453,948,948,948,948,100
|
|
20230726,102600,195111653,948,948,948,948,1
|
|
20230726,102500,195110705,947,947,947,947,251
|
|
20230726,102400,194873008,947,947,948,947,417
|
|
20230726,102300,194478093,948,948,948,948,207
|
|
20230726,102200,194281857,948,949,950,948,1238
|
|
20230726,102100,193105809,950,950,950,950,201
|
|
20230726,102000,192914859,945,945,945,945,0
|
|
20230726,101900,192914859,945,950,950,945,107
|
|
20230726,101800,192813699,945,950,950,945,3187
|
|
20230726,101700,189794258,950,950,950,947,8625
|
|
20230726,101600,181603354,950,950,950,950,8675
|
|
20230726,101500,173362104,950,950,951,950,402
|
|
20230726,101400,172980203,951,951,951,951,90
|
|
20230726,101300,172894613,951,954,954,951,3002
|
|
20230726,101200,170039708,954,954,954,954,51
|
|
20230726,101100,169991054,950,953,953,950,8719
|
|
20230726,101000,161707319,954,954,954,951,5
|
|
20230726,100900,161702552,950,950,954,950,9352
|
|
20230726,100800,152812420,950,950,951,950,4917
|
|
20230726,100700,148141269,951,951,952,951,1066
|
|
20230726,100600,147127159,952,954,954,952,1866
|
|
20230726,100500,145350695,960,952,960,952,12
|
|
20230726,100400,145339223,952,960,960,952,1226
|
|
20230726,100300,144171802,952,960,960,952,1301
|
|
20230726,100200,142924574,955,959,959,955,8766
|
|
20230726,100100,134537628,960,959,960,959,4695
|
|
20230726,100000,130035122,957,959,959,957,5584
|
|
20230726,095900,124685550,958,959,959,958,1534
|
|
20230726,095800,123215655,959,959,959,959,1548
|
|
20230726,095700,121731123,959,960,960,959,431
|
|
20230726,095600,121317763,959,959,960,959,396
|
|
20230726,095500,120937974,959,960,960,959,2963
|
|
20230726,095400,118095954,960,962,962,960,2828
|
|
20230726,095300,115379675,962,964,964,962,1504
|
|
20230726,095200,113932821,964,964,964,964,14
|
|
20230726,095100,113919325,964,964,964,964,1
|
|
20230726,095000,113918361,964,965,965,961,721
|
|
20230726,094900,113224852,964,964,964,964,5
|
|
20230726,094800,113220032,965,965,965,965,18
|
|
20230726,094700,113202662,966,965,966,963,60
|
|
20230726,094600,113144742,966,966,966,966,11
|
|
20230726,094500,113134116,966,967,967,966,435
|
|
20230726,094400,112713676,967,967,967,967,3012
|
|
20230726,094300,109801072,967,967,967,967,1
|
|
20230726,094200,109800105,965,967,967,965,42
|
|
20230726,094100,109759535,967,967,967,967,1
|
|
20230726,094000,109758568,967,967,967,967,2
|
|
20230726,093900,109756634,967,967,967,967,401
|
|
20230726,093800,109368867,967,967,967,967,85
|
|
20230726,093700,109286672,967,961,967,961,4655
|
|
20230726,093600,104812785,961,961,961,960,1089
|
|
20230726,093500,103767331,961,961,961,958,2318
|
|
20230726,093400,101543653,960,965,968,960,1689
|
|
20230726,093300,99921025,965,965,965,960,17542
|
|
20230726,093200,83072137,965,968,968,965,3648
|
|
20230726,093100,79550551,968,968,968,967,5966
|
|
20230726,093000,73781377,968,968,968,967,2009
|
|
20230726,092900,71838375,968,968,968,968,2523
|
|
20230726,092800,69396111,968,968,970,968,759
|
|
20230726,092700,68661397,970,970,970,969,2237
|
|
20230726,092600,66493586,970,970,970,970,840
|
|
20230726,092500,65678786,970,970,970,970,224
|
|
20230726,092400,65461506,970,970,970,970,245
|
|
20230726,092300,65223856,972,972,972,970,6167
|
|
20230726,092200,59237971,971,972,972,971,3143
|
|
20230726,092100,56183110,972,975,975,972,201
|
|
20230726,092000,55987564,975,975,975,975,524
|
|
20230726,091900,55476664,975,972,975,972,302
|
|
20230726,091800,55183117,971,976,976,971,9564
|
|
20230726,091700,45868930,975,975,975,975,499
|
|
20230726,091600,45382405,976,976,976,976,10
|
|
20230726,091500,45372645,976,976,976,976,100
|
|
20230726,091400,45275045,976,976,976,973,10493
|
|
20230726,091300,35049960,975,976,976,975,201
|
|
20230726,091200,34853785,976,977,977,976,3150
|
|
20230726,091100,31779379,976,976,976,976,2026
|
|
20230726,091000,29802003,978,978,978,976,1983
|
|
20230726,090900,27864522,978,978,978,978,248
|
|
20230726,090800,27621978,978,978,978,978,113
|
|
20230726,090700,27511464,978,983,984,978,1296
|
|
20230726,090600,26241389,984,984,985,984,2477
|
|
20230726,090500,23804019,984,982,985,982,6440
|
|
20230726,090400,17476825,982,983,983,982,3652
|
|
20230726,090300,13888860,985,985,985,985,100
|
|
20230726,090200,13790360,985,987,987,985,1310
|
|
20230726,090100,12497410,987,987,987,987,4053
|
|
20230726,090000,8497099,987,982,987,982,8651
|