611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190800,2454903367,835,835,835,835,17495
|
|
20230726,190700,2454903367,835,835,835,835,0
|
|
20230726,190600,2454903367,835,835,835,835,0
|
|
20230726,190500,2454903367,835,835,835,835,0
|
|
20230726,190400,2454903367,835,835,835,835,0
|
|
20230726,190300,2454903367,835,835,835,835,0
|
|
20230726,190200,2454903367,835,835,835,835,0
|
|
20230726,190100,2454903367,835,835,835,835,0
|
|
20230726,190000,2454903367,835,835,835,835,0
|
|
20230726,185900,2454903367,835,835,835,835,0
|
|
20230726,185800,2454903367,835,835,835,835,0
|
|
20230726,185700,2454903367,835,835,835,835,0
|
|
20230726,185600,2454903367,835,835,835,835,0
|
|
20230726,185500,2454903367,835,835,835,835,0
|
|
20230726,185400,2454903367,835,835,835,835,0
|
|
20230726,185300,2454903367,835,835,835,835,0
|
|
20230726,185200,2454903367,835,835,835,835,0
|
|
20230726,185100,2454903367,835,835,835,835,0
|
|
20230726,185000,2454903367,835,835,835,835,0
|
|
20230726,184900,2454903367,835,835,835,835,0
|
|
20230726,184800,2454903367,835,835,835,835,0
|
|
20230726,184700,2454903367,835,835,835,835,0
|
|
20230726,184600,2454903367,835,835,835,835,0
|
|
20230726,184500,2454903367,835,835,835,835,0
|
|
20230726,184400,2454903367,835,835,835,835,0
|
|
20230726,184300,2454903367,835,835,835,835,0
|
|
20230726,184200,2454903367,835,835,835,835,0
|
|
20230726,184100,2454903367,835,835,835,835,0
|
|
20230726,184000,2454903367,835,835,835,835,0
|
|
20230726,183900,2454903367,835,835,835,835,0
|
|
20230726,183800,2454903367,835,835,835,835,17495
|
|
20230726,183700,2454903367,835,835,835,835,0
|
|
20230726,183600,2454903367,835,835,835,835,0
|
|
20230726,183500,2454903367,835,835,835,835,0
|
|
20230726,183400,2454903367,835,835,835,835,0
|
|
20230726,183300,2454903367,835,835,835,835,0
|
|
20230726,183200,2454903367,835,835,835,835,0
|
|
20230726,183100,2454903367,835,835,835,835,0
|
|
20230726,183000,2454903367,835,835,835,835,0
|
|
20230726,182900,2454903367,835,835,835,835,0
|
|
20230726,182800,2454903367,835,835,835,835,0
|
|
20230726,182700,2454903367,835,835,835,835,0
|
|
20230726,182600,2454903367,835,835,835,835,0
|
|
20230726,182500,2454903367,835,835,835,835,0
|
|
20230726,182400,2454903367,835,835,835,835,0
|
|
20230726,182300,2454903367,835,835,835,835,0
|
|
20230726,182200,2454903367,835,835,835,835,0
|
|
20230726,182100,2454903367,835,835,835,835,0
|
|
20230726,182000,2454903367,835,835,835,835,0
|
|
20230726,181900,2454903367,835,835,835,835,0
|
|
20230726,181800,2454903367,835,835,835,835,0
|
|
20230726,181700,2454903367,835,835,835,835,0
|
|
20230726,181600,2454903367,835,835,835,835,0
|
|
20230726,181500,2454903367,835,835,835,835,0
|
|
20230726,181400,2454903367,835,835,835,835,0
|
|
20230726,181300,2454903367,835,835,835,835,0
|
|
20230726,181200,2454903367,835,835,835,835,0
|
|
20230726,181100,2454903367,835,835,835,835,0
|
|
20230726,181000,2454903367,835,835,835,835,0
|
|
20230726,180900,2454903367,835,835,835,835,0
|
|
20230726,180800,2454903367,835,835,835,835,17495
|
|
20230726,180700,2454903367,835,835,835,835,0
|
|
20230726,180600,2454903367,835,835,835,835,0
|
|
20230726,180500,2454903367,835,835,835,835,0
|
|
20230726,180400,2454903367,835,835,835,835,0
|
|
20230726,180300,2454903367,835,835,835,835,0
|
|
20230726,180200,2454903367,835,835,835,835,0
|
|
20230726,180100,2454903367,835,835,835,835,0
|
|
20230726,180000,2454903367,835,835,835,835,0
|
|
20230726,175900,2454903367,835,835,835,835,0
|
|
20230726,175800,2454903367,835,835,835,835,0
|
|
20230726,175700,2454903367,835,835,835,835,0
|
|
20230726,175600,2454903367,835,835,835,835,0
|
|
20230726,175500,2454903367,835,835,835,835,0
|
|
20230726,175400,2454903367,835,835,835,835,0
|
|
20230726,175300,2454903367,835,835,835,835,0
|
|
20230726,175200,2454903367,835,835,835,835,0
|
|
20230726,175100,2454903367,835,835,835,835,0
|
|
20230726,175000,2454903367,835,835,835,835,0
|
|
20230726,174900,2454903367,835,835,835,835,0
|
|
20230726,174800,2454903367,835,835,835,835,0
|
|
20230726,174700,2454903367,835,835,835,835,0
|
|
20230726,174600,2454903367,835,835,835,835,0
|
|
20230726,174500,2454903367,835,835,835,835,0
|
|
20230726,174400,2454903367,835,835,835,835,0
|
|
20230726,174300,2454903367,835,835,835,835,0
|
|
20230726,174200,2454903367,835,835,835,835,0
|
|
20230726,174100,2454903367,835,835,835,835,0
|
|
20230726,174000,2454903367,835,835,835,835,0
|
|
20230726,173900,2454903367,835,835,835,835,0
|
|
20230726,173800,2454903367,835,835,835,835,17495
|
|
20230726,173700,2454903367,835,835,835,835,0
|
|
20230726,173600,2454903367,835,835,835,835,0
|
|
20230726,173500,2454903367,835,835,835,835,0
|
|
20230726,173400,2454903367,835,835,835,835,0
|
|
20230726,173300,2454903367,835,835,835,835,0
|
|
20230726,173200,2454903367,835,835,835,835,0
|
|
20230726,173100,2454903367,835,835,835,835,0
|
|
20230726,173000,2454903367,835,835,835,835,0
|
|
20230726,172900,2454903367,835,835,835,835,0
|
|
20230726,172800,2454903367,835,835,835,835,0
|
|
20230726,172700,2454903367,835,835,835,835,0
|
|
20230726,172600,2454903367,835,835,835,835,0
|
|
20230726,172500,2454903367,835,835,835,835,0
|
|
20230726,172400,2454903367,835,835,835,835,0
|
|
20230726,172300,2454903367,835,835,835,835,0
|
|
20230726,172200,2454903367,835,835,835,835,0
|
|
20230726,172100,2454903367,835,835,835,835,0
|
|
20230726,172000,2454903367,835,835,835,835,0
|
|
20230726,171900,2454903367,835,835,835,835,0
|
|
20230726,171800,2454903367,835,835,835,835,0
|
|
20230726,171700,2454903367,835,835,835,835,0
|
|
20230726,171600,2454903367,835,835,835,835,0
|
|
20230726,171500,2454903367,835,835,835,835,0
|
|
20230726,171400,2454903367,835,835,835,835,0
|
|
20230726,171300,2454903367,835,835,835,835,0
|
|
20230726,171200,2454903367,835,835,835,835,0
|
|
20230726,171100,2454903367,835,835,835,835,0
|
|
20230726,171000,2454903367,835,835,835,835,0
|
|
20230726,170900,2454903367,835,835,835,835,0
|
|
20230726,170800,2454903367,835,835,835,835,17495
|
|
20230726,170700,2454903367,835,835,835,835,0
|
|
20230726,170600,2454903367,835,835,835,835,0
|
|
20230726,170500,2454903367,835,835,835,835,0
|
|
20230726,170400,2454903367,835,835,835,835,0
|
|
20230726,170300,2454903367,835,835,835,835,0
|
|
20230726,170200,2454903367,835,835,835,835,0
|
|
20230726,170100,2454903367,835,835,835,835,0
|
|
20230726,170000,2454903367,835,835,835,835,0
|
|
20230726,165900,2454903367,835,835,835,835,0
|
|
20230726,165800,2454903367,835,835,835,835,0
|
|
20230726,165700,2454903367,835,835,835,835,0
|
|
20230726,165600,2454903367,835,835,835,835,0
|
|
20230726,165500,2454903367,835,835,835,835,0
|
|
20230726,165400,2454903367,835,835,835,835,0
|
|
20230726,165300,2454903367,835,835,835,835,0
|
|
20230726,165200,2454903367,835,835,835,835,0
|
|
20230726,165100,2454903367,835,835,835,835,0
|
|
20230726,165000,2454903367,835,835,835,835,0
|
|
20230726,164900,2454903367,835,835,835,835,0
|
|
20230726,164800,2454903367,835,835,835,835,0
|
|
20230726,164700,2454903367,835,835,835,835,0
|
|
20230726,164600,2454903367,835,835,835,835,0
|
|
20230726,164500,2454903367,835,835,835,835,0
|
|
20230726,164400,2454903367,835,835,835,835,0
|
|
20230726,164300,2454903367,835,835,835,835,0
|
|
20230726,164200,2454903367,835,835,835,835,0
|
|
20230726,164100,2454903367,835,835,835,835,0
|
|
20230726,164000,2454903367,835,835,835,835,0
|
|
20230726,163900,2454903367,835,835,835,835,0
|
|
20230726,163800,2454903367,835,835,835,835,17495
|
|
20230726,163700,2454903367,835,835,835,835,0
|
|
20230726,163600,2454903367,835,835,835,835,0
|
|
20230726,163500,2454903367,835,835,835,835,0
|
|
20230726,163400,2454903367,835,835,835,835,0
|
|
20230726,163300,2454903367,835,835,835,835,0
|
|
20230726,163200,2454903367,835,835,835,835,0
|
|
20230726,163100,2454903367,835,835,835,835,0
|
|
20230726,163000,2454903367,835,835,835,835,0
|
|
20230726,162900,2454903367,835,835,835,835,0
|
|
20230726,162800,2454903367,835,835,835,835,0
|
|
20230726,162700,2454903367,835,835,835,835,0
|
|
20230726,162600,2454903367,835,835,835,835,0
|
|
20230726,162500,2454903367,835,835,835,835,0
|
|
20230726,162400,2454903367,835,835,835,835,0
|
|
20230726,162300,2454903367,835,835,835,835,0
|
|
20230726,162200,2454903367,835,835,835,835,0
|
|
20230726,162100,2454903367,835,835,835,835,0
|
|
20230726,162000,2454903367,835,835,835,835,0
|
|
20230726,161900,2454903367,835,835,835,835,0
|
|
20230726,161800,2454903367,835,835,835,835,0
|
|
20230726,161700,2454903367,835,835,835,835,0
|
|
20230726,161600,2454903367,835,835,835,835,0
|
|
20230726,161500,2454903367,835,835,835,835,0
|
|
20230726,161400,2454903367,835,835,835,835,0
|
|
20230726,161300,2454903367,835,835,835,835,0
|
|
20230726,161200,2454903367,835,835,835,835,0
|
|
20230726,161100,2454903367,835,835,835,835,0
|
|
20230726,161000,2454903367,835,835,835,835,0
|
|
20230726,160900,2454903367,835,835,835,835,0
|
|
20230726,160800,2454903367,835,835,835,835,17495
|
|
20230726,160700,2454903367,835,835,835,835,0
|
|
20230726,160600,2454903367,835,835,835,835,0
|
|
20230726,160500,2454903367,835,835,835,835,0
|
|
20230726,160400,2454903367,835,835,835,835,0
|
|
20230726,160300,2454903367,835,835,835,835,0
|
|
20230726,160200,2454903367,835,835,835,835,0
|
|
20230726,160100,2454903367,835,835,835,835,0
|
|
20230726,160000,2454903367,835,835,835,835,0
|
|
20230726,155900,2454903367,835,835,835,835,0
|
|
20230726,155800,2454903367,835,835,835,835,0
|
|
20230726,155700,2454903367,835,835,835,835,0
|
|
20230726,155600,2454903367,835,835,835,835,0
|
|
20230726,155500,2454903367,835,835,835,835,0
|
|
20230726,155400,2454903367,835,835,835,835,0
|
|
20230726,155300,2454903367,835,835,835,835,0
|
|
20230726,155200,2454903367,835,835,835,835,0
|
|
20230726,155100,2454903367,835,835,835,835,0
|
|
20230726,155000,2454903367,835,835,835,835,0
|
|
20230726,154900,2454903367,835,835,835,835,0
|
|
20230726,154800,2454903367,835,835,835,835,0
|
|
20230726,154700,2454903367,835,835,835,835,0
|
|
20230726,154600,2454903367,835,835,835,835,0
|
|
20230726,154500,2454903367,835,835,835,835,0
|
|
20230726,154400,2454903367,835,835,835,835,0
|
|
20230726,154300,2454903367,835,835,835,835,0
|
|
20230726,154200,2454903367,835,835,835,835,0
|
|
20230726,154100,2454903367,835,835,835,835,0
|
|
20230726,154000,2454903367,835,835,835,835,0
|
|
20230726,153900,2454903367,835,835,835,835,0
|
|
20230726,153800,2454903367,835,835,835,835,17495
|
|
20230726,153700,2454903367,835,835,835,835,0
|
|
20230726,153600,2454903367,835,835,835,835,0
|
|
20230726,153500,2454903367,835,835,835,835,0
|
|
20230726,153400,2454903367,835,835,835,835,0
|
|
20230726,153300,2454903367,835,835,835,835,0
|
|
20230726,153200,2454903367,835,835,835,835,0
|
|
20230726,153100,2454903367,835,835,835,835,0
|
|
20230726,153000,2454903367,835,835,835,835,17495
|
|
20230726,152900,2440295042,838,838,838,838,0
|
|
20230726,152800,2440295042,838,838,838,838,0
|
|
20230726,152700,2440295042,838,838,838,838,0
|
|
20230726,152600,2440295042,838,838,838,838,0
|
|
20230726,152500,2440295042,838,838,838,838,0
|
|
20230726,152400,2440295042,838,838,838,838,0
|
|
20230726,152300,2440295042,838,838,838,838,0
|
|
20230726,152200,2440295042,838,838,838,838,0
|
|
20230726,152100,2440295042,838,838,838,838,0
|
|
20230726,152000,2440295042,838,838,838,838,0
|
|
20230726,151900,2440295042,838,839,840,836,1571
|
|
20230726,151800,2438978153,838,843,844,838,3737
|
|
20230726,151700,2435834505,843,843,843,843,5
|
|
20230726,151600,2435830290,843,843,843,843,112
|
|
20230726,151500,2435735874,843,843,843,843,10
|
|
20230726,151400,2435727444,843,843,843,843,6
|
|
20230726,151300,2435722386,840,840,845,840,794
|
|
20230726,151200,2435055134,840,841,846,840,117
|
|
20230726,151100,2434956725,840,835,840,835,4868
|
|
20230726,151000,2430869350,833,831,833,831,382
|
|
20230726,150900,2430551480,830,833,833,830,911
|
|
20230726,150800,2429795230,831,832,833,831,1118
|
|
20230726,150700,2428865641,832,833,833,832,1051
|
|
20230726,150600,2427990629,833,833,833,833,522
|
|
20230726,150500,2427555803,836,831,836,831,1492
|
|
20230726,150400,2426315946,831,839,839,830,13011
|
|
20230726,150300,2415512869,839,836,839,831,14152
|
|
20230726,150200,2403734853,839,839,839,839,1
|
|
20230726,150100,2403734014,836,836,836,836,1357
|
|
20230726,150000,2402599562,836,848,848,831,7487
|
|
20230726,145900,2396316243,848,850,850,848,5001
|
|
20230726,145800,2392075393,848,850,850,848,5549
|
|
20230726,145700,2387369198,850,843,850,843,17315
|
|
20230726,145600,2372717593,841,839,843,834,2241
|
|
20230726,145500,2370836977,840,836,840,831,11483
|
|
20230726,145400,2361286329,836,834,836,830,5146
|
|
20230726,145300,2357013971,834,830,834,830,4168
|
|
20230726,145200,2353548760,836,830,836,830,2870
|
|
20230726,145100,2351162183,828,829,839,828,9042
|
|
20230726,145000,2343657182,832,838,838,828,15115
|
|
20230726,144900,2331092710,840,840,840,840,1
|
|
20230726,144800,2331091870,840,841,841,840,3419
|
|
20230726,144700,2328219711,841,841,841,841,0
|
|
20230726,144600,2328219711,841,843,843,841,10321
|
|
20230726,144500,2319530606,844,849,849,844,340
|
|
20230726,144400,2319243621,849,844,849,844,30
|
|
20230726,144300,2319218205,843,843,843,843,514
|
|
20230726,144200,2318784903,845,842,845,842,1182
|
|
20230726,144100,2317789641,845,846,846,845,7072
|
|
20230726,144000,2311813599,847,846,847,846,5235
|
|
20230726,143900,2307384595,847,850,850,847,4067
|
|
20230726,143800,2303939053,850,849,850,847,7242
|
|
20230726,143700,2297798504,849,845,849,845,500
|
|
20230726,143600,2297375135,844,846,846,844,2277
|
|
20230726,143500,2295452797,846,846,847,845,5136
|
|
20230726,143400,2291107748,847,848,848,847,10347
|
|
20230726,143300,2282343592,847,850,851,847,5166
|
|
20230726,143200,2277966333,850,850,850,850,126
|
|
20230726,143100,2277859233,850,849,850,849,7
|
|
20230726,143000,2277853289,847,847,847,847,511
|
|
20230726,142900,2277420472,847,847,847,847,1699
|
|
20230726,142800,2275981419,849,848,850,847,5221
|
|
20230726,142700,2271553879,850,847,850,847,10719
|
|
20230726,142600,2262473610,848,847,850,847,259
|
|
20230726,142500,2262253919,847,848,848,847,37
|
|
20230726,142400,2262222544,851,851,851,851,679
|
|
20230726,142300,2261644715,850,850,850,850,293
|
|
20230726,142200,2261395665,850,850,850,850,24
|
|
20230726,142100,2261375265,850,848,850,848,501
|
|
20230726,142000,2260950072,848,842,848,842,465
|
|
20230726,141900,2260556219,847,842,847,842,99
|
|
20230726,141800,2260472856,848,848,848,848,773
|
|
20230726,141700,2259817352,848,847,849,847,1642
|
|
20230726,141600,2258424811,851,851,851,851,5001
|
|
20230726,141500,2254168960,846,846,846,846,0
|
|
20230726,141400,2254168960,846,840,846,840,3418
|
|
20230726,141300,2251287304,841,841,841,840,2245
|
|
20230726,141200,2249399487,841,839,841,838,4918
|
|
20230726,141100,2245273666,842,841,842,841,9140
|
|
20230726,141000,2237586578,841,827,841,827,1353
|
|
20230726,140900,2236462385,831,827,831,827,5
|
|
20230726,140800,2236458238,840,834,840,834,4553
|
|
20230726,140700,2232645254,840,840,840,840,0
|
|
20230726,140600,2232645254,840,834,840,825,5001
|
|
20230726,140500,2228505004,840,840,840,840,1
|
|
20230726,140400,2228504164,833,833,833,833,9620
|
|
20230726,140300,2220490704,834,834,834,834,0
|
|
20230726,140200,2220490704,834,828,834,828,10702
|
|
20230726,140100,2211572133,825,821,825,821,5357
|
|
20230726,140000,2207164088,823,823,823,821,12790
|
|
20230726,135900,2196658446,825,825,825,825,800
|
|
20230726,135800,2195998446,824,823,825,822,22191
|
|
20230726,135700,2177716185,827,824,827,824,171
|
|
20230726,135600,2177575131,823,828,828,823,5156
|
|
20230726,135500,2173320811,825,838,840,825,137087
|
|
20230726,135400,2059568208,838,838,838,838,1459
|
|
20230726,135300,2058345566,838,838,838,838,1465
|
|
20230726,135200,2057117896,838,838,838,838,2000
|
|
20230726,135100,2055441896,838,845,845,838,15096
|
|
20230726,135000,2042726327,844,849,849,844,1962
|
|
20230726,134900,2041068434,846,845,846,845,1041
|
|
20230726,134800,2040188788,845,845,845,845,0
|
|
20230726,134700,2040188788,845,846,846,845,3100
|
|
20230726,134600,2037566288,848,853,853,848,7676
|
|
20230726,134500,2031057035,848,848,848,848,9902
|
|
20230726,134400,2022660139,848,847,848,847,1119
|
|
20230726,134300,2021712286,846,846,846,846,2043
|
|
20230726,134200,2019983908,846,845,846,845,1957
|
|
20230726,134100,2018328408,846,845,846,845,3320
|
|
20230726,134000,2015520655,848,840,848,840,7893
|
|
20230726,133900,2008883370,840,841,841,837,18494
|
|
20230726,133800,1993345114,853,849,853,849,4
|
|
20230726,133700,1993341714,840,840,840,840,1720
|
|
20230726,133600,1991896914,840,849,849,840,31
|
|
20230726,133500,1991870847,850,849,851,849,10443
|
|
20230726,133400,1982995094,850,838,850,838,1220
|
|
20230726,133300,1981969134,837,849,849,837,558
|
|
20230726,133200,1981502022,846,846,846,846,9456
|
|
20230726,133100,1973502246,846,846,846,846,1
|
|
20230726,133000,1973501400,836,836,836,836,0
|
|
20230726,132900,1973501400,836,838,838,836,13638
|
|
20230726,132800,1962098816,847,847,847,847,1
|
|
20230726,132700,1962097969,836,837,837,836,2276
|
|
20230726,132600,1960194729,836,847,847,836,5543
|
|
20230726,132500,1955507188,847,849,850,847,1450
|
|
20230726,132400,1954275491,849,850,850,849,156
|
|
20230726,132300,1954142941,850,849,850,845,2633
|
|
20230726,132200,1951918047,846,850,850,846,182
|
|
20230726,132100,1951763671,850,851,851,850,2103
|
|
20230726,132000,1949974019,851,850,851,847,3815
|
|
20230726,131900,1946731502,849,844,849,844,992
|
|
20230726,131800,1945891179,849,845,849,845,483
|
|
20230726,131700,1945483040,843,839,843,836,3818
|
|
20230726,131600,1942271721,840,843,843,840,3682
|
|
20230726,131500,1939178667,843,843,843,843,4
|
|
20230726,131400,1939175295,843,844,844,843,317
|
|
20230726,131300,1938907748,835,835,835,835,0
|
|
20230726,131200,1938907748,835,839,839,835,1000
|
|
20230726,131100,1938071912,844,844,844,844,1
|
|
20230726,131000,1938071068,844,841,844,837,10336
|
|
20230726,130900,1929390557,841,842,842,839,12403
|
|
20230726,130800,1918961833,842,842,842,842,200
|
|
20230726,130700,1918793433,844,844,844,844,1212
|
|
20230726,130600,1917770505,845,845,845,845,0
|
|
20230726,130500,1917770505,845,851,851,845,3304
|
|
20230726,130400,1914971455,848,848,848,848,0
|
|
20230726,130300,1914971455,848,848,848,848,0
|
|
20230726,130200,1914971455,848,848,848,848,1
|
|
20230726,130100,1914970607,847,847,847,847,0
|
|
20230726,130000,1914970607,847,849,849,847,1653
|
|
20230726,125900,1913569594,854,854,854,854,500
|
|
20230726,125800,1913142594,854,854,854,854,1
|
|
20230726,125700,1913141740,854,854,854,854,0
|
|
20230726,125600,1913141740,854,855,855,854,3193
|
|
20230726,125500,1910413070,855,854,855,854,165
|
|
20230726,125400,1910272152,848,848,854,848,9103
|
|
20230726,125300,1902552802,855,855,855,855,2
|
|
20230726,125200,1902551092,856,840,876,840,63118
|
|
20230726,125100,1847979496,840,840,840,840,754
|
|
20230726,125000,1847346136,840,840,840,840,136
|
|
20230726,124900,1847231896,840,843,844,840,7686
|
|
20230726,124800,1840755621,842,840,852,840,2586
|
|
20230726,124700,1838575761,839,835,839,835,212
|
|
20230726,124600,1838398722,833,835,835,830,9420
|
|
20230726,124500,1830555184,835,849,850,835,7046
|
|
20230726,124400,1824637964,852,866,866,852,200
|
|
20230726,124300,1824466244,868,841,870,841,116792
|
|
20230726,124200,1724475726,841,842,842,841,79
|
|
20230726,124100,1724409278,843,836,843,836,12991
|
|
20230726,124000,1713484880,836,836,836,836,0
|
|
20230726,123900,1713484880,836,836,836,836,1
|
|
20230726,123800,1713484044,833,833,833,833,9172
|
|
20230726,123700,1705843768,833,836,837,833,883
|
|
20230726,123600,1705107789,838,832,838,830,11442
|
|
20230726,123500,1695596551,832,834,834,830,38823
|
|
20230726,123400,1663337942,834,837,838,834,8880
|
|
20230726,123300,1655923138,838,837,838,837,3248
|
|
20230726,123200,1653201319,839,837,839,835,6053
|
|
20230726,123100,1648139235,839,839,841,838,2005
|
|
20230726,123000,1646458037,840,840,840,839,52
|
|
20230726,122900,1646414398,840,840,840,837,1099
|
|
20230726,122800,1645493028,840,840,840,840,14
|
|
20230726,122700,1645481268,840,839,840,839,1940
|
|
20230726,122600,1643851855,840,839,840,839,710
|
|
20230726,122500,1643255664,839,837,839,837,245
|
|
20230726,122400,1643050438,837,837,838,837,371
|
|
20230726,122300,1642739910,834,834,834,834,11
|
|
20230726,122200,1642730736,838,839,839,832,8428
|
|
20230726,122100,1635696997,839,838,840,833,13087
|
|
20230726,122000,1624772684,839,836,839,836,288
|
|
20230726,121900,1624531193,836,836,836,836,1500
|
|
20230726,121800,1623277193,836,839,839,835,1374
|
|
20230726,121700,1622124960,840,839,840,834,48395
|
|
20230726,121600,1581669714,839,843,843,839,18705
|
|
20230726,121500,1565959139,840,841,841,840,2485
|
|
20230726,121400,1563871738,845,843,846,842,363
|
|
20230726,121300,1563566063,843,843,843,843,1
|
|
20230726,121200,1563565220,844,841,844,839,247
|
|
20230726,121100,1563357968,838,844,845,838,32020
|
|
20230726,121000,1536454983,844,843,844,843,109
|
|
20230726,120900,1536363087,843,844,844,843,4
|
|
20230726,120800,1536359713,841,841,841,841,291
|
|
20230726,120700,1536114982,846,846,846,846,0
|
|
20230726,120600,1536114982,846,842,847,842,513
|
|
20230726,120500,1535680826,842,842,842,842,1263
|
|
20230726,120400,1534617380,842,841,842,840,5766
|
|
20230726,120300,1529770936,843,845,845,843,3397
|
|
20230726,120200,1526904155,845,846,846,845,207
|
|
20230726,120100,1526729165,846,846,846,845,839
|
|
20230726,120000,1526019850,848,845,848,845,2723
|
|
20230726,115900,1523713410,843,844,844,843,3838
|
|
20230726,115800,1520476976,844,844,844,844,600
|
|
20230726,115700,1519970576,843,843,843,843,18
|
|
20230726,115600,1519955402,845,845,845,845,500
|
|
20230726,115500,1519532902,845,845,845,845,623
|
|
20230726,115400,1519006467,845,844,845,844,13520
|
|
20230726,115300,1507584473,844,843,844,843,10002
|
|
20230726,115200,1499143359,840,840,840,840,0
|
|
20230726,115100,1499143359,840,840,840,840,3400
|
|
20230726,115000,1496287359,839,838,843,838,10973
|
|
20230726,114900,1487072726,835,838,839,835,14101
|
|
20230726,114800,1475257001,839,854,855,839,51818
|
|
20230726,114700,1431474871,855,855,855,855,0
|
|
20230726,114600,1431474871,855,855,855,855,100
|
|
20230726,114500,1431389371,858,858,858,858,0
|
|
20230726,114400,1431389371,858,858,858,858,0
|
|
20230726,114300,1431389371,858,858,858,858,0
|
|
20230726,114200,1431389371,858,857,858,857,766
|
|
20230726,114100,1430732217,858,857,858,857,2235
|
|
20230726,114000,1428814626,858,858,858,858,200
|
|
20230726,113900,1428643026,858,855,858,855,648
|
|
20230726,113800,1428088686,855,853,855,853,3619
|
|
20230726,113700,1424998026,852,851,852,851,1969
|
|
20230726,113600,1423321112,848,848,848,848,167
|
|
20230726,113500,1423179496,851,851,851,851,0
|
|
20230726,113400,1423179496,851,851,851,851,500
|
|
20230726,113300,1422753996,851,849,851,848,5893
|
|
20230726,113200,1417750582,849,849,849,849,0
|
|
20230726,113100,1417750582,849,850,850,849,129
|
|
20230726,113000,1417641032,850,849,850,849,956
|
|
20230726,112900,1416829386,847,847,847,847,61
|
|
20230726,112800,1416777719,846,846,846,846,1228
|
|
20230726,112700,1415738831,846,851,851,846,357
|
|
20230726,112600,1415436609,851,851,851,851,711
|
|
20230726,112500,1414831548,851,851,851,850,18
|
|
20230726,112400,1414816233,852,847,852,846,2004
|
|
20230726,112300,1413120820,845,857,857,845,19878
|
|
20230726,112200,1396256980,851,854,854,851,23000
|
|
20230726,112100,1376675421,854,854,854,854,1
|
|
20230726,112000,1376674567,861,861,861,861,580
|
|
20230726,111900,1376175187,861,861,861,861,1
|
|
20230726,111800,1376174326,853,857,865,853,3142
|
|
20230726,111700,1373490539,870,858,870,858,20
|
|
20230726,111600,1373473263,857,853,857,853,243
|
|
20230726,111500,1373265426,853,856,856,853,1454
|
|
20230726,111400,1372023571,858,860,860,858,11
|
|
20230726,111300,1372014131,860,861,861,860,6265
|
|
20230726,111200,1366620275,870,870,870,870,82
|
|
20230726,111100,1366548935,871,866,871,866,6990
|
|
20230726,111000,1360469396,867,863,867,863,29
|
|
20230726,110900,1360444363,863,862,864,860,397
|
|
20230726,110800,1360101914,863,866,866,863,335
|
|
20230726,110700,1359812346,867,867,867,867,500
|
|
20230726,110600,1359378846,867,867,867,867,1
|
|
20230726,110500,1359377979,866,866,866,866,1771
|
|
20230726,110400,1357844293,869,869,869,869,1
|
|
20230726,110300,1357843424,866,866,866,866,13860
|
|
20230726,110200,1345840664,866,866,866,866,101
|
|
20230726,110100,1345753198,866,863,866,863,19348
|
|
20230726,110000,1329052372,863,855,871,852,35840
|
|
20230726,105900,1298442761,852,871,872,852,59065
|
|
20230726,105800,1247136702,870,872,872,870,879
|
|
20230726,105700,1246371047,874,872,880,872,6083
|
|
20230726,105600,1241035591,870,868,870,867,1933
|
|
20230726,105500,1239355719,862,866,867,862,4540
|
|
20230726,105400,1235436846,865,866,867,865,5017
|
|
20230726,105300,1231090764,866,863,866,863,2312
|
|
20230726,105200,1229091867,862,854,862,853,22616
|
|
20230726,105100,1209687640,854,854,855,851,5664
|
|
20230726,105000,1204853261,854,846,854,846,15766
|
|
20230726,104900,1191482431,840,852,857,840,60106
|
|
20230726,104800,1140820065,851,844,851,843,25366
|
|
20230726,104700,1119324419,845,845,845,833,19223
|
|
20230726,104600,1103127519,845,845,849,845,29867
|
|
20230726,104500,1077887693,852,852,852,852,0
|
|
20230726,104400,1077887693,852,852,852,852,0
|
|
20230726,104300,1077887693,852,858,858,852,12024
|
|
20230726,104200,1067642942,853,859,859,852,43777
|
|
20230726,104100,1030272060,859,860,869,855,28274
|
|
20230726,104000,1006026876,860,877,877,860,25182
|
|
20230726,103900,984274465,880,877,880,877,5802
|
|
20230726,103800,979169335,880,880,880,878,10927
|
|
20230726,103700,969559175,878,872,878,872,10891
|
|
20230726,103600,960022834,873,870,873,870,4276
|
|
20230726,103500,956292214,864,867,869,864,13133
|
|
20230726,103400,944903312,870,859,870,858,4357
|
|
20230726,103300,941133630,864,864,864,864,443
|
|
20230726,103200,940750878,857,858,858,857,7378
|
|
20230726,103100,934426316,859,861,861,859,7981
|
|
20230726,103000,927570560,859,866,866,859,5002
|
|
20230726,102900,923269847,866,866,866,866,9
|
|
20230726,102800,923262053,866,860,866,860,9442
|
|
20230726,102700,915141927,860,867,867,860,14341
|
|
20230726,102600,902768265,866,867,867,866,1186
|
|
20230726,102500,901741086,867,867,867,867,2
|
|
20230726,102400,901739352,869,869,869,869,40
|
|
20230726,102300,901704592,869,869,869,869,5
|
|
20230726,102200,901700247,869,869,869,869,3
|
|
20230726,102100,901697640,870,868,870,868,4552
|
|
20230726,102000,897738070,871,868,872,866,5052
|
|
20230726,101900,893358387,874,868,874,868,2002
|
|
20230726,101800,891620639,876,870,877,870,2103
|
|
20230726,101700,889790410,870,870,870,870,503
|
|
20230726,101600,889352800,877,872,877,867,18959
|
|
20230726,101500,872857154,877,875,878,872,3414
|
|
20230726,101400,869876344,879,874,879,874,2809
|
|
20230726,101300,867419853,881,878,881,872,123
|
|
20230726,101200,867312198,872,880,880,870,71355
|
|
20230726,101100,805060870,880,880,880,880,3647
|
|
20230726,101000,801851510,882,882,882,882,763
|
|
20230726,100900,801178544,882,882,882,882,82
|
|
20230726,100800,801106220,882,882,882,882,2259
|
|
20230726,100700,799113782,880,880,880,880,4
|
|
20230726,100600,799110262,884,884,884,884,0
|
|
20230726,100500,799110262,884,885,885,884,1013
|
|
20230726,100400,798214769,879,881,882,879,3406
|
|
20230726,100300,795213583,880,881,881,880,600
|
|
20230726,100200,794685083,890,878,890,877,74992
|
|
20230726,100100,728160888,877,876,877,875,13209
|
|
20230726,100000,716599072,879,880,880,875,30537
|
|
20230726,095900,689753545,880,885,885,880,22388
|
|
20230726,095800,670014728,889,888,891,886,11879
|
|
20230726,095700,659479639,887,889,889,887,4421
|
|
20230726,095600,655556112,888,890,890,888,12136
|
|
20230726,095500,644777184,892,896,896,892,3005
|
|
20230726,095400,642092208,899,893,899,893,2648
|
|
20230726,095300,639720591,893,894,896,893,1065
|
|
20230726,095200,638769480,893,893,893,893,0
|
|
20230726,095100,638769480,893,891,893,891,1925
|
|
20230726,095000,637053307,891,888,891,888,121
|
|
20230726,094900,636945529,892,890,892,887,11641
|
|
20230726,094800,626595326,893,893,893,893,0
|
|
20230726,094700,626595326,893,893,893,893,3
|
|
20230726,094600,626592647,893,891,894,890,1859
|
|
20230726,094500,624935864,890,890,891,890,278
|
|
20230726,094400,624688443,890,891,891,890,1200
|
|
20230726,094300,623620243,891,891,892,889,2663
|
|
20230726,094200,621246612,892,889,892,889,2029
|
|
20230726,094100,619436831,888,889,889,888,821
|
|
20230726,094000,618707682,888,890,890,888,3705
|
|
20230726,093900,615414882,893,893,893,892,1013
|
|
20230726,093800,614510327,894,894,894,893,8
|
|
20230726,093700,614503176,894,894,894,894,21
|
|
20230726,093600,614484402,894,894,896,889,23248
|
|
20230726,093500,593790894,893,896,896,893,2601
|
|
20230726,093400,591465631,896,893,896,893,5082
|
|
20230726,093300,586920233,893,894,894,893,312
|
|
20230726,093200,586641416,894,896,896,892,9
|
|
20230726,093100,586633366,891,891,891,891,0
|
|
20230726,093000,586633366,891,919,919,891,10399
|
|
20230726,092900,577299046,913,913,944,896,26211
|
|
20230726,092800,553203856,900,888,900,885,60098
|
|
20230726,092700,499675540,885,885,889,885,193514
|
|
20230726,092600,328409577,885,892,892,885,31525
|
|
20230726,092500,300318221,891,892,892,891,4774
|
|
20230726,092400,296063909,892,892,892,892,11403
|
|
20230726,092300,285892433,892,900,900,891,6979
|
|
20230726,092200,279668583,900,896,900,891,32709
|
|
20230726,092100,250255324,898,909,909,898,48938
|
|
20230726,092000,206153072,910,921,921,910,35107
|
|
20230726,091900,174146100,920,920,921,915,32506
|
|
20230726,091800,144281628,920,921,921,920,2267
|
|
20230726,091700,142195827,921,930,930,921,13216
|
|
20230726,091600,130012527,930,921,930,921,7428
|
|
20230726,091500,123169718,926,922,926,921,7147
|
|
20230726,091400,116582844,922,923,923,922,3500
|
|
20230726,091300,113352861,930,930,930,926,2290
|
|
20230726,091200,111228158,934,934,934,934,6
|
|
20230726,091100,111222554,935,938,938,932,442
|
|
20230726,091000,110810601,938,930,939,925,12029
|
|
20230726,090900,99661284,930,917,930,917,7752
|
|
20230726,090800,92496231,922,923,923,916,519
|
|
20230726,090700,92020368,923,919,925,915,6992
|
|
20230726,090600,85606154,920,930,930,920,17593
|
|
20230726,090500,69338882,930,932,932,930,4033
|
|
20230726,090400,65587961,935,940,940,932,1491
|
|
20230726,090300,64195284,941,937,944,930,25004
|
|
20230726,090200,40867614,937,944,944,936,5078
|
|
20230726,090100,36101703,934,933,934,933,1020
|
|
20230726,090000,35149993,931,946,946,931,37328
|