673 lines
30 KiB
CSV
673 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201000,885286792,935,935,935,935,9139
|
|
20230726,200900,885286792,935,935,935,935,0
|
|
20230726,200800,885286792,935,935,935,935,0
|
|
20230726,200700,885286792,935,935,935,935,0
|
|
20230726,200600,885286792,935,935,935,935,0
|
|
20230726,200500,885286792,935,935,935,935,0
|
|
20230726,200400,885286792,935,935,935,935,0
|
|
20230726,200300,885286792,935,935,935,935,0
|
|
20230726,200200,885286792,935,935,935,935,0
|
|
20230726,200100,885286792,935,935,935,935,0
|
|
20230726,200000,885286792,935,935,935,935,0
|
|
20230726,195900,885286792,935,935,935,935,0
|
|
20230726,195800,885286792,935,935,935,935,0
|
|
20230726,195700,885286792,935,935,935,935,0
|
|
20230726,195600,885286792,935,935,935,935,0
|
|
20230726,195500,885286792,935,935,935,935,0
|
|
20230726,195400,885286792,935,935,935,935,0
|
|
20230726,195300,885286792,935,935,935,935,0
|
|
20230726,195200,885286792,935,935,935,935,0
|
|
20230726,195100,885286792,935,935,935,935,0
|
|
20230726,195000,885286792,935,935,935,935,0
|
|
20230726,194900,885286792,935,935,935,935,0
|
|
20230726,194800,885286792,935,935,935,935,0
|
|
20230726,194700,885286792,935,935,935,935,0
|
|
20230726,194600,885286792,935,935,935,935,0
|
|
20230726,194500,885286792,935,935,935,935,0
|
|
20230726,194400,885286792,935,935,935,935,0
|
|
20230726,194300,885286792,935,935,935,935,0
|
|
20230726,194200,885286792,935,935,935,935,0
|
|
20230726,194100,885286792,935,935,935,935,0
|
|
20230726,194000,885286792,935,935,935,935,9139
|
|
20230726,193900,885286792,935,935,935,935,0
|
|
20230726,193800,885286792,935,935,935,935,0
|
|
20230726,193700,885286792,935,935,935,935,0
|
|
20230726,193600,885286792,935,935,935,935,0
|
|
20230726,193500,885286792,935,935,935,935,0
|
|
20230726,193400,885286792,935,935,935,935,0
|
|
20230726,193300,885286792,935,935,935,935,0
|
|
20230726,193200,885286792,935,935,935,935,0
|
|
20230726,193100,885286792,935,935,935,935,0
|
|
20230726,193000,885286792,935,935,935,935,0
|
|
20230726,192900,885286792,935,935,935,935,0
|
|
20230726,192800,885286792,935,935,935,935,0
|
|
20230726,192700,885286792,935,935,935,935,0
|
|
20230726,192600,885286792,935,935,935,935,0
|
|
20230726,192500,885286792,935,935,935,935,0
|
|
20230726,192400,885286792,935,935,935,935,0
|
|
20230726,192300,885286792,935,935,935,935,0
|
|
20230726,192200,885286792,935,935,935,935,0
|
|
20230726,192100,885286792,935,935,935,935,0
|
|
20230726,192000,885286792,935,935,935,935,0
|
|
20230726,191900,885286792,935,935,935,935,0
|
|
20230726,191800,885286792,935,935,935,935,0
|
|
20230726,191700,885286792,935,935,935,935,0
|
|
20230726,191600,885286792,935,935,935,935,0
|
|
20230726,191500,885286792,935,935,935,935,0
|
|
20230726,191400,885286792,935,935,935,935,0
|
|
20230726,191300,885286792,935,935,935,935,0
|
|
20230726,191200,885286792,935,935,935,935,0
|
|
20230726,191100,885286792,935,935,935,935,0
|
|
20230726,191000,885286792,935,935,935,935,9139
|
|
20230726,190900,885286792,935,935,935,935,0
|
|
20230726,190800,885286792,935,935,935,935,0
|
|
20230726,190700,885286792,935,935,935,935,0
|
|
20230726,190600,885286792,935,935,935,935,0
|
|
20230726,190500,885286792,935,935,935,935,0
|
|
20230726,190400,885286792,935,935,935,935,0
|
|
20230726,190300,885286792,935,935,935,935,0
|
|
20230726,190200,885286792,935,935,935,935,0
|
|
20230726,190100,885286792,935,935,935,935,0
|
|
20230726,190000,885286792,935,935,935,935,0
|
|
20230726,185900,885286792,935,935,935,935,0
|
|
20230726,185800,885286792,935,935,935,935,0
|
|
20230726,185700,885286792,935,935,935,935,0
|
|
20230726,185600,885286792,935,935,935,935,0
|
|
20230726,185500,885286792,935,935,935,935,0
|
|
20230726,185400,885286792,935,935,935,935,0
|
|
20230726,185300,885286792,935,935,935,935,0
|
|
20230726,185200,885286792,935,935,935,935,0
|
|
20230726,185100,885286792,935,935,935,935,0
|
|
20230726,185000,885286792,935,935,935,935,0
|
|
20230726,184900,885286792,935,935,935,935,0
|
|
20230726,184800,885286792,935,935,935,935,0
|
|
20230726,184700,885286792,935,935,935,935,0
|
|
20230726,184600,885286792,935,935,935,935,0
|
|
20230726,184500,885286792,935,935,935,935,0
|
|
20230726,184400,885286792,935,935,935,935,0
|
|
20230726,184300,885286792,935,935,935,935,0
|
|
20230726,184200,885286792,935,935,935,935,0
|
|
20230726,184100,885286792,935,935,935,935,0
|
|
20230726,184000,885286792,935,935,935,935,9139
|
|
20230726,183900,885286792,935,935,935,935,0
|
|
20230726,183800,885286792,935,935,935,935,0
|
|
20230726,183700,885286792,935,935,935,935,0
|
|
20230726,183600,885286792,935,935,935,935,0
|
|
20230726,183500,885286792,935,935,935,935,0
|
|
20230726,183400,885286792,935,935,935,935,0
|
|
20230726,183300,885286792,935,935,935,935,0
|
|
20230726,183200,885286792,935,935,935,935,0
|
|
20230726,183100,885286792,935,935,935,935,0
|
|
20230726,183000,885286792,935,935,935,935,0
|
|
20230726,182900,885286792,935,935,935,935,0
|
|
20230726,182800,885286792,935,935,935,935,0
|
|
20230726,182700,885286792,935,935,935,935,0
|
|
20230726,182600,885286792,935,935,935,935,0
|
|
20230726,182500,885286792,935,935,935,935,0
|
|
20230726,182400,885286792,935,935,935,935,0
|
|
20230726,182300,885286792,935,935,935,935,0
|
|
20230726,182200,885286792,935,935,935,935,0
|
|
20230726,182100,885286792,935,935,935,935,0
|
|
20230726,182000,885286792,935,935,935,935,0
|
|
20230726,181900,885286792,935,935,935,935,0
|
|
20230726,181800,885286792,935,935,935,935,0
|
|
20230726,181700,885286792,935,935,935,935,0
|
|
20230726,181600,885286792,935,935,935,935,0
|
|
20230726,181500,885286792,935,935,935,935,0
|
|
20230726,181400,885286792,935,935,935,935,0
|
|
20230726,181300,885286792,935,935,935,935,0
|
|
20230726,181200,885286792,935,935,935,935,0
|
|
20230726,181100,885286792,935,935,935,935,0
|
|
20230726,181000,885286792,935,935,935,935,9139
|
|
20230726,180900,885286792,935,935,935,935,0
|
|
20230726,180800,885286792,935,935,935,935,0
|
|
20230726,180700,885286792,935,935,935,935,0
|
|
20230726,180600,885286792,935,935,935,935,0
|
|
20230726,180500,885286792,935,935,935,935,0
|
|
20230726,180400,885286792,935,935,935,935,0
|
|
20230726,180300,885286792,935,935,935,935,0
|
|
20230726,180200,885286792,935,935,935,935,0
|
|
20230726,180100,885286792,935,935,935,935,0
|
|
20230726,180000,885286792,935,935,935,935,0
|
|
20230726,175900,885286792,935,935,935,935,0
|
|
20230726,175800,885286792,935,935,935,935,0
|
|
20230726,175700,885286792,935,935,935,935,0
|
|
20230726,175600,885286792,935,935,935,935,0
|
|
20230726,175500,885286792,935,935,935,935,0
|
|
20230726,175400,885286792,935,935,935,935,0
|
|
20230726,175300,885286792,935,935,935,935,0
|
|
20230726,175200,885286792,935,935,935,935,0
|
|
20230726,175100,885286792,935,935,935,935,0
|
|
20230726,175000,885286792,935,935,935,935,0
|
|
20230726,174900,885286792,935,935,935,935,0
|
|
20230726,174800,885286792,935,935,935,935,0
|
|
20230726,174700,885286792,935,935,935,935,0
|
|
20230726,174600,885286792,935,935,935,935,0
|
|
20230726,174500,885286792,935,935,935,935,0
|
|
20230726,174400,885286792,935,935,935,935,0
|
|
20230726,174300,885286792,935,935,935,935,0
|
|
20230726,174200,885286792,935,935,935,935,0
|
|
20230726,174100,885286792,935,935,935,935,0
|
|
20230726,174000,885286792,935,935,935,935,9139
|
|
20230726,173900,885286792,935,935,935,935,0
|
|
20230726,173800,885286792,935,935,935,935,0
|
|
20230726,173700,885286792,935,935,935,935,0
|
|
20230726,173600,885286792,935,935,935,935,0
|
|
20230726,173500,885286792,935,935,935,935,0
|
|
20230726,173400,885286792,935,935,935,935,0
|
|
20230726,173300,885286792,935,935,935,935,0
|
|
20230726,173200,885286792,935,935,935,935,0
|
|
20230726,173100,885286792,935,935,935,935,0
|
|
20230726,173000,885286792,935,935,935,935,0
|
|
20230726,172900,885286792,935,935,935,935,0
|
|
20230726,172800,885286792,935,935,935,935,0
|
|
20230726,172700,885286792,935,935,935,935,0
|
|
20230726,172600,885286792,935,935,935,935,0
|
|
20230726,172500,885286792,935,935,935,935,0
|
|
20230726,172400,885286792,935,935,935,935,0
|
|
20230726,172300,885286792,935,935,935,935,0
|
|
20230726,172200,885286792,935,935,935,935,0
|
|
20230726,172100,885286792,935,935,935,935,0
|
|
20230726,172000,885286792,935,935,935,935,0
|
|
20230726,171900,885286792,935,935,935,935,0
|
|
20230726,171800,885286792,935,935,935,935,0
|
|
20230726,171700,885286792,935,935,935,935,0
|
|
20230726,171600,885286792,935,935,935,935,0
|
|
20230726,171500,885286792,935,935,935,935,0
|
|
20230726,171400,885286792,935,935,935,935,0
|
|
20230726,171300,885286792,935,935,935,935,0
|
|
20230726,171200,885286792,935,935,935,935,0
|
|
20230726,171100,885286792,935,935,935,935,0
|
|
20230726,171000,885286792,935,935,935,935,9139
|
|
20230726,170900,885286792,935,935,935,935,0
|
|
20230726,170800,885286792,935,935,935,935,0
|
|
20230726,170700,885286792,935,935,935,935,0
|
|
20230726,170600,885286792,935,935,935,935,0
|
|
20230726,170500,885286792,935,935,935,935,0
|
|
20230726,170400,885286792,935,935,935,935,0
|
|
20230726,170300,885286792,935,935,935,935,0
|
|
20230726,170200,885286792,935,935,935,935,0
|
|
20230726,170100,885286792,935,935,935,935,0
|
|
20230726,170000,885286792,935,935,935,935,0
|
|
20230726,165900,885286792,935,935,935,935,0
|
|
20230726,165800,885286792,935,935,935,935,0
|
|
20230726,165700,885286792,935,935,935,935,0
|
|
20230726,165600,885286792,935,935,935,935,0
|
|
20230726,165500,885286792,935,935,935,935,0
|
|
20230726,165400,885286792,935,935,935,935,0
|
|
20230726,165300,885286792,935,935,935,935,0
|
|
20230726,165200,885286792,935,935,935,935,0
|
|
20230726,165100,885286792,935,935,935,935,0
|
|
20230726,165000,885286792,935,935,935,935,0
|
|
20230726,164900,885286792,935,935,935,935,0
|
|
20230726,164800,885286792,935,935,935,935,0
|
|
20230726,164700,885286792,935,935,935,935,0
|
|
20230726,164600,885286792,935,935,935,935,0
|
|
20230726,164500,885286792,935,935,935,935,0
|
|
20230726,164400,885286792,935,935,935,935,0
|
|
20230726,164300,885286792,935,935,935,935,0
|
|
20230726,164200,885286792,935,935,935,935,0
|
|
20230726,164100,885286792,935,935,935,935,0
|
|
20230726,164000,885286792,935,935,935,935,9139
|
|
20230726,163900,885286792,935,935,935,935,0
|
|
20230726,163800,885286792,935,935,935,935,0
|
|
20230726,163700,885286792,935,935,935,935,0
|
|
20230726,163600,885286792,935,935,935,935,0
|
|
20230726,163500,885286792,935,935,935,935,0
|
|
20230726,163400,885286792,935,935,935,935,0
|
|
20230726,163300,885286792,935,935,935,935,0
|
|
20230726,163200,885286792,935,935,935,935,0
|
|
20230726,163100,885286792,935,935,935,935,0
|
|
20230726,163000,885286792,935,935,935,935,0
|
|
20230726,162900,885286792,935,935,935,935,0
|
|
20230726,162800,885286792,935,935,935,935,0
|
|
20230726,162700,885286792,935,935,935,935,0
|
|
20230726,162600,885286792,935,935,935,935,0
|
|
20230726,162500,885286792,935,935,935,935,0
|
|
20230726,162400,885286792,935,935,935,935,0
|
|
20230726,162300,885286792,935,935,935,935,0
|
|
20230726,162200,885286792,935,935,935,935,0
|
|
20230726,162100,885286792,935,935,935,935,0
|
|
20230726,162000,885286792,935,935,935,935,0
|
|
20230726,161900,885286792,935,935,935,935,0
|
|
20230726,161800,885286792,935,935,935,935,0
|
|
20230726,161700,885286792,935,935,935,935,0
|
|
20230726,161600,885286792,935,935,935,935,0
|
|
20230726,161500,885286792,935,935,935,935,0
|
|
20230726,161400,885286792,935,935,935,935,0
|
|
20230726,161300,885286792,935,935,935,935,0
|
|
20230726,161200,885286792,935,935,935,935,0
|
|
20230726,161100,885286792,935,935,935,935,0
|
|
20230726,161000,885286792,935,935,935,935,9139
|
|
20230726,160900,885286792,935,935,935,935,0
|
|
20230726,160800,885286792,935,935,935,935,0
|
|
20230726,160700,885286792,935,935,935,935,0
|
|
20230726,160600,885286792,935,935,935,935,0
|
|
20230726,160500,885286792,935,935,935,935,0
|
|
20230726,160400,885286792,935,935,935,935,0
|
|
20230726,160300,885286792,935,935,935,935,0
|
|
20230726,160200,885286792,935,935,935,935,0
|
|
20230726,160100,885286792,935,935,935,935,0
|
|
20230726,160000,885286792,935,935,935,935,0
|
|
20230726,155900,885286792,935,935,935,935,0
|
|
20230726,155800,885286792,935,935,935,935,0
|
|
20230726,155700,885286792,935,935,935,935,0
|
|
20230726,155600,885286792,935,935,935,935,0
|
|
20230726,155500,885286792,935,935,935,935,0
|
|
20230726,155400,885286792,935,935,935,935,0
|
|
20230726,155300,885286792,935,935,935,935,0
|
|
20230726,155200,885286792,935,935,935,935,0
|
|
20230726,155100,885286792,935,935,935,935,0
|
|
20230726,155000,885286792,935,935,935,935,0
|
|
20230726,154900,885286792,935,935,935,935,0
|
|
20230726,154800,885286792,935,935,935,935,0
|
|
20230726,154700,885286792,935,935,935,935,0
|
|
20230726,154600,885286792,935,935,935,935,0
|
|
20230726,154500,885286792,935,935,935,935,0
|
|
20230726,154400,885286792,935,935,935,935,0
|
|
20230726,154300,885286792,935,935,935,935,0
|
|
20230726,154200,885286792,935,935,935,935,0
|
|
20230726,154100,885286792,935,935,935,935,0
|
|
20230726,154000,885286792,935,935,935,935,9139
|
|
20230726,153900,885286792,935,935,935,935,0
|
|
20230726,153800,885286792,935,935,935,935,0
|
|
20230726,153700,885286792,935,935,935,935,0
|
|
20230726,153600,885286792,935,935,935,935,0
|
|
20230726,153500,885286792,935,935,935,935,0
|
|
20230726,153400,885286792,935,935,935,935,0
|
|
20230726,153300,885286792,935,935,935,935,0
|
|
20230726,153200,885286792,935,935,935,935,0
|
|
20230726,153100,885286792,935,935,935,935,0
|
|
20230726,153000,885286792,935,935,935,935,9139
|
|
20230726,152900,876741827,930,930,930,930,0
|
|
20230726,152800,876741827,930,930,930,930,0
|
|
20230726,152700,876741827,930,930,930,930,0
|
|
20230726,152600,876741827,930,930,930,930,0
|
|
20230726,152500,876741827,930,930,930,930,0
|
|
20230726,152400,876741827,930,930,930,930,0
|
|
20230726,152300,876741827,930,930,930,930,0
|
|
20230726,152200,876741827,930,930,930,930,0
|
|
20230726,152100,876741827,930,930,930,930,0
|
|
20230726,152000,876741827,930,930,930,930,0
|
|
20230726,151900,876741827,930,930,930,930,740
|
|
20230726,151800,876053627,930,930,930,930,4867
|
|
20230726,151700,871527317,931,928,931,928,5137
|
|
20230726,151600,866752057,926,930,930,926,2679
|
|
20230726,151500,864269178,925,925,925,925,0
|
|
20230726,151400,864269178,925,925,925,925,1
|
|
20230726,151300,864268253,925,925,925,925,600
|
|
20230726,151200,863713253,924,925,926,924,3676
|
|
20230726,151100,860312926,926,930,930,926,4443
|
|
20230726,151000,856196935,927,927,927,927,0
|
|
20230726,150900,856196935,927,928,928,927,1105
|
|
20230726,150800,855172437,927,928,928,926,1460
|
|
20230726,150700,853819627,927,929,929,927,3448
|
|
20230726,150600,850618831,931,930,931,930,2673
|
|
20230726,150500,848131986,930,929,930,929,553
|
|
20230726,150400,847618206,929,930,931,929,3144
|
|
20230726,150300,844697374,929,929,929,929,31
|
|
20230726,150200,844668575,929,930,931,929,1478
|
|
20230726,150100,843294993,932,932,932,932,10
|
|
20230726,150000,843285673,931,933,933,931,3841
|
|
20230726,145900,839709682,932,933,934,932,5443
|
|
20230726,145800,834636713,933,933,933,933,1927
|
|
20230726,145700,832838822,933,931,933,930,1206
|
|
20230726,145600,831716221,930,930,930,930,6823
|
|
20230726,145500,825370831,929,929,929,929,2713
|
|
20230726,145400,822850454,929,929,929,929,1352
|
|
20230726,145300,821594446,929,929,929,929,47
|
|
20230726,145200,821550783,929,928,929,928,2691
|
|
20230726,145100,819052644,920,924,924,920,4500
|
|
20230726,145000,814910330,924,925,925,924,1002
|
|
20230726,144900,813983746,925,925,925,925,3
|
|
20230726,144800,813980971,930,930,930,930,0
|
|
20230726,144700,813980971,930,927,930,927,30
|
|
20230726,144600,813953138,925,923,925,922,10695
|
|
20230726,144500,804063137,925,925,925,925,520
|
|
20230726,144400,803582137,925,925,925,925,500
|
|
20230726,144300,803119637,925,925,925,925,1012
|
|
20230726,144200,802183537,924,924,924,924,1
|
|
20230726,144100,802182613,925,925,925,925,0
|
|
20230726,144000,802182613,925,925,925,925,0
|
|
20230726,143900,802182613,925,925,925,925,1706
|
|
20230726,143800,800604563,925,925,925,925,2000
|
|
20230726,143700,798754563,925,925,925,925,2252
|
|
20230726,143600,796671463,925,925,925,925,871
|
|
20230726,143500,795865788,921,921,921,921,19
|
|
20230726,143400,795848289,921,929,929,921,387
|
|
20230726,143300,795491451,930,930,930,930,0
|
|
20230726,143200,795491451,930,921,930,921,71
|
|
20230726,143100,795425961,926,930,930,926,1550
|
|
20230726,143000,793989208,930,930,931,930,807
|
|
20230726,142900,793238143,930,930,930,930,2300
|
|
20230726,142800,791099143,930,930,930,930,0
|
|
20230726,142700,791099143,930,930,930,930,1
|
|
20230726,142600,791098213,925,925,925,925,550
|
|
20230726,142500,790589463,925,925,925,925,1386
|
|
20230726,142400,789307413,925,924,925,924,835
|
|
20230726,142300,788535778,925,925,925,925,0
|
|
20230726,142200,788535778,925,925,925,925,0
|
|
20230726,142100,788535778,925,927,927,925,517
|
|
20230726,142000,788057534,928,931,931,928,16
|
|
20230726,141900,788042683,931,926,931,926,302
|
|
20230726,141800,787763021,926,931,931,926,610
|
|
20230726,141700,787196366,930,925,930,925,4767
|
|
20230726,141600,782773363,925,918,925,918,148
|
|
20230726,141500,782636754,917,910,917,910,6050
|
|
20230726,141400,777110466,910,910,912,909,2097
|
|
20230726,141300,775202194,910,913,913,910,1601
|
|
20230726,141200,773740484,910,910,910,910,0
|
|
20230726,141100,773740484,910,910,910,910,500
|
|
20230726,141000,773285484,909,909,909,909,1
|
|
20230726,140900,773284575,909,909,909,909,0
|
|
20230726,140800,773284575,909,910,910,909,728
|
|
20230726,140700,772622804,912,911,912,911,2058
|
|
20230726,140600,770746008,912,913,913,912,2894
|
|
20230726,140500,768106666,914,915,915,914,658
|
|
20230726,140400,767505147,916,916,916,916,123
|
|
20230726,140300,767392479,915,910,915,910,5322
|
|
20230726,140200,762524389,915,912,916,911,527
|
|
20230726,140100,762042241,915,911,917,911,360
|
|
20230726,140000,761713107,909,905,909,905,1981
|
|
20230726,135900,759914859,905,904,905,904,758
|
|
20230726,135800,759229477,904,902,904,902,399
|
|
20230726,135700,758869140,904,903,904,902,4925
|
|
20230726,135600,754421624,904,900,904,900,2801
|
|
20230726,135500,751900716,901,901,902,901,8127
|
|
20230726,135400,744575960,901,907,907,901,23674
|
|
20230726,135300,723203912,908,914,914,906,12656
|
|
20230726,135200,711680576,914,914,914,914,3
|
|
20230726,135100,711677834,914,919,919,914,620
|
|
20230726,135000,711109112,921,921,921,921,0
|
|
20230726,134900,711109112,921,912,921,912,2148
|
|
20230726,134800,709142990,912,911,912,911,930
|
|
20230726,134700,708295660,911,914,914,911,10474
|
|
20230726,134600,698737725,913,916,916,913,6188
|
|
20230726,134500,693083157,915,925,925,915,25105
|
|
20230726,134400,670104594,918,917,919,917,1521
|
|
20230726,134300,668709587,917,917,917,917,0
|
|
20230726,134200,668709587,917,916,917,916,8875
|
|
20230726,134100,660571232,916,917,917,916,153
|
|
20230726,134000,660430950,918,920,920,918,393
|
|
20230726,133900,660069896,919,919,919,919,0
|
|
20230726,133800,660069896,919,919,919,919,1
|
|
20230726,133700,660068977,920,919,920,919,196
|
|
20230726,133600,659888687,920,921,921,920,822
|
|
20230726,133500,659131682,921,921,921,921,4000
|
|
20230726,133400,655447682,922,922,922,922,0
|
|
20230726,133300,655447682,922,922,923,922,1339
|
|
20230726,133200,654213085,922,922,922,922,0
|
|
20230726,133100,654213085,922,922,922,922,12
|
|
20230726,133000,654202021,923,923,923,923,0
|
|
20230726,132900,654202021,923,923,923,923,0
|
|
20230726,132800,654202021,923,923,923,923,0
|
|
20230726,132700,654202021,923,923,923,923,957
|
|
20230726,132600,653318710,923,923,923,923,403
|
|
20230726,132500,652946741,929,929,929,929,4
|
|
20230726,132400,652943025,922,923,923,922,5557
|
|
20230726,132300,647819470,923,924,924,923,5217
|
|
20230726,132200,643003312,925,925,925,925,0
|
|
20230726,132100,643003312,925,926,926,925,4616
|
|
20230726,132000,638732898,926,928,928,926,101
|
|
20230726,131900,638639370,925,926,927,925,13845
|
|
20230726,131800,625814015,926,921,926,920,5380
|
|
20230726,131700,620833426,916,916,916,916,0
|
|
20230726,131600,620833426,916,922,922,916,1229
|
|
20230726,131500,619704214,922,922,922,922,1385
|
|
20230726,131400,618427244,926,926,926,926,0
|
|
20230726,131300,618427244,926,918,926,918,1654
|
|
20230726,131200,616905243,916,916,916,916,0
|
|
20230726,131100,616905243,916,916,916,916,0
|
|
20230726,131000,616905243,916,916,916,916,2961
|
|
20230726,130900,614192967,916,916,916,916,33
|
|
20230726,130800,614162739,915,916,921,915,2596
|
|
20230726,130700,611784944,916,916,916,915,4993
|
|
20230726,130600,607215148,916,916,916,916,1633
|
|
20230726,130500,605719320,916,917,917,916,270
|
|
20230726,130400,605471997,915,917,917,915,211
|
|
20230726,130300,605278610,916,916,916,916,980
|
|
20230726,130200,604380930,916,917,917,916,320
|
|
20230726,130100,604087807,915,916,920,915,1546
|
|
20230726,130000,602672059,916,916,916,916,272
|
|
20230726,125900,602422907,915,916,916,915,4234
|
|
20230726,125800,598544646,916,916,916,916,1
|
|
20230726,125700,598543730,916,918,918,916,754
|
|
20230726,125600,597852040,919,919,920,919,100
|
|
20230726,125500,597760051,919,918,919,918,429
|
|
20230726,125400,597366137,919,919,919,919,2195
|
|
20230726,125300,595348932,920,920,920,920,0
|
|
20230726,125200,595348932,920,920,920,920,0
|
|
20230726,125100,595348932,920,920,920,920,0
|
|
20230726,125000,595348932,920,920,920,920,142
|
|
20230726,124900,595218292,918,918,918,918,1610
|
|
20230726,124800,593740312,916,918,918,916,3514
|
|
20230726,124700,590519684,918,919,919,917,4295
|
|
20230726,124600,586576891,918,918,918,918,0
|
|
20230726,124500,586576891,918,918,918,918,0
|
|
20230726,124400,586576891,918,915,921,915,4213
|
|
20230726,124300,582709505,916,915,916,913,1976
|
|
20230726,124200,580905396,913,913,913,913,0
|
|
20230726,124100,580905396,913,913,913,913,0
|
|
20230726,124000,580905396,913,913,914,913,1785
|
|
20230726,123900,579275678,913,914,914,913,2700
|
|
20230726,123800,576809851,914,916,916,914,1000
|
|
20230726,123700,575895818,917,917,917,917,30
|
|
20230726,123600,575868308,916,917,917,914,57
|
|
20230726,123500,575816048,918,917,918,917,1305
|
|
20230726,123400,574618908,914,917,917,914,988
|
|
20230726,123300,573714679,918,920,920,918,3005
|
|
20230726,123200,570955157,920,921,921,920,7737
|
|
20230726,123100,563836053,921,921,921,921,0
|
|
20230726,123000,563836053,921,924,924,921,175
|
|
20230726,122900,563674874,927,927,927,927,3
|
|
20230726,122800,563672093,927,927,927,927,5
|
|
20230726,122700,563667458,927,926,928,922,272
|
|
20230726,122600,563416614,923,923,923,923,59
|
|
20230726,122500,563362157,930,930,930,928,459
|
|
20230726,122400,562935828,930,927,930,927,134
|
|
20230726,122300,562811541,922,922,922,922,1785
|
|
20230726,122200,561165771,922,922,922,922,31
|
|
20230726,122100,561137189,921,926,926,921,3401
|
|
20230726,122000,558001309,926,925,926,925,4928
|
|
20230726,121900,553439981,925,925,925,925,802
|
|
20230726,121800,552698131,925,926,926,925,264
|
|
20230726,121700,552453831,926,926,926,926,710
|
|
20230726,121600,551796371,927,927,927,927,200
|
|
20230726,121500,551610971,927,924,927,924,6799
|
|
20230726,121400,545316698,924,924,924,924,22
|
|
20230726,121300,545296370,925,925,925,925,267
|
|
20230726,121200,545049395,925,926,926,925,1000
|
|
20230726,121100,544124385,927,929,929,927,208
|
|
20230726,121000,543931355,930,930,930,930,3
|
|
20230726,120900,543928565,930,930,930,930,10
|
|
20230726,120800,543919265,930,930,930,930,22
|
|
20230726,120700,543898805,930,930,930,930,0
|
|
20230726,120600,543898805,930,930,930,930,0
|
|
20230726,120500,543898805,930,929,930,929,1721
|
|
20230726,120400,542299749,929,929,929,929,36
|
|
20230726,120300,542266305,930,931,931,930,5485
|
|
20230726,120200,537164861,931,931,931,931,0
|
|
20230726,120100,537164861,931,931,931,931,11
|
|
20230726,120000,537154620,930,930,930,930,0
|
|
20230726,115900,537154620,930,930,930,930,0
|
|
20230726,115800,537154620,930,930,930,930,6
|
|
20230726,115700,537149040,930,930,930,930,110
|
|
20230726,115600,537046740,931,931,931,931,171
|
|
20230726,115500,536887539,931,931,931,931,0
|
|
20230726,115400,536887539,931,930,931,930,1497
|
|
20230726,115300,535495260,930,930,930,930,2022
|
|
20230726,115200,533614800,932,932,932,931,3107
|
|
20230726,115100,530719178,933,936,936,933,2238
|
|
20230726,115000,528630691,936,935,936,935,13
|
|
20230726,114900,528618534,935,936,936,935,8
|
|
20230726,114800,528611049,936,936,936,936,23
|
|
20230726,114700,528589521,936,936,936,936,2
|
|
20230726,114600,528587649,941,941,941,941,5
|
|
20230726,114500,528582944,942,942,942,942,18
|
|
20230726,114400,528565988,941,940,941,940,601
|
|
20230726,114300,528000452,933,933,933,933,0
|
|
20230726,114200,528000452,933,937,937,933,6256
|
|
20230726,114100,522162996,942,942,942,942,0
|
|
20230726,114000,522162996,942,942,942,942,0
|
|
20230726,113900,522162996,942,942,942,942,1
|
|
20230726,113800,522162054,942,942,942,942,104
|
|
20230726,113700,522064086,942,939,942,939,300
|
|
20230726,113600,521781650,939,937,939,937,503
|
|
20230726,113500,521309339,938,937,939,937,212
|
|
20230726,113400,521110476,936,936,936,936,58
|
|
20230726,113300,521056188,936,935,936,935,705
|
|
20230726,113200,520396969,933,933,933,933,0
|
|
20230726,113100,520396969,933,934,934,933,327
|
|
20230726,113000,520091760,934,934,934,934,493
|
|
20230726,112900,519631298,929,929,929,929,0
|
|
20230726,112800,519631298,929,929,929,925,1888
|
|
20230726,112700,517882994,929,929,929,929,1416
|
|
20230726,112600,516567530,928,928,928,928,424
|
|
20230726,112500,516174058,926,926,926,926,0
|
|
20230726,112400,516174058,926,927,927,926,50
|
|
20230726,112300,516127755,926,926,926,926,1
|
|
20230726,112200,516126829,933,933,933,933,3000
|
|
20230726,112100,513327829,932,931,932,931,10000
|
|
20230726,112000,504008873,932,932,932,932,0
|
|
20230726,111900,504008873,932,932,932,932,1
|
|
20230726,111800,504007941,930,930,930,930,1
|
|
20230726,111700,504007011,925,925,925,925,6
|
|
20230726,111600,504001461,920,920,920,920,0
|
|
20230726,111500,504001461,920,931,931,920,2876
|
|
20230726,111400,501343044,931,931,931,931,4553
|
|
20230726,111300,497104201,931,930,931,930,1653
|
|
20230726,111200,495566908,930,927,930,927,100
|
|
20230726,111100,495474038,920,920,920,920,0
|
|
20230726,111000,495474038,920,923,923,920,1829
|
|
20230726,110900,493791291,920,922,923,920,3000
|
|
20230726,110800,491028053,921,921,921,921,0
|
|
20230726,110700,491028053,921,929,929,920,844
|
|
20230726,110600,490249591,930,930,930,930,1
|
|
20230726,110500,490248661,922,927,927,922,475
|
|
20230726,110400,489810088,925,928,928,925,2937
|
|
20230726,110300,487092420,927,927,927,927,295
|
|
20230726,110200,486818955,925,929,929,925,746
|
|
20230726,110100,486127802,932,932,932,932,0
|
|
20230726,110000,486127802,932,932,932,930,8801
|
|
20230726,105900,477929228,930,932,932,930,354
|
|
20230726,105800,477599904,932,932,932,932,100
|
|
20230726,105700,477506704,932,932,932,931,987
|
|
20230726,105600,476586920,934,934,934,934,1
|
|
20230726,105500,476585986,932,932,932,932,0
|
|
20230726,105400,476585986,932,932,932,932,17
|
|
20230726,105300,476570142,932,931,934,930,784
|
|
20230726,105200,475840242,932,931,932,931,16929
|
|
20230726,105100,460063342,930,923,930,919,485
|
|
20230726,105000,459616942,923,921,930,921,7263
|
|
20230726,104900,452873672,921,926,926,921,291
|
|
20230726,104800,452605556,921,921,921,921,100
|
|
20230726,104700,452513456,929,921,929,921,1149
|
|
20230726,104600,451454777,924,922,924,921,2059
|
|
20230726,104500,449558095,921,920,922,920,1931
|
|
20230726,104400,447779843,918,920,920,918,1306
|
|
20230726,104300,446580929,921,920,921,920,352
|
|
20230726,104200,446257087,920,920,920,912,3061
|
|
20230726,104100,443460753,920,922,922,912,8295
|
|
20230726,104000,435866860,922,922,922,913,14463
|
|
20230726,103900,422598003,922,930,936,914,16460
|
|
20230726,103800,407446853,921,931,931,921,9619
|
|
20230726,103700,398529686,929,933,933,929,14397
|
|
20230726,103600,385128054,933,936,938,933,1775
|
|
20230726,103500,383469696,939,938,939,935,2167
|
|
20230726,103400,381440720,938,940,940,938,6472
|
|
20230726,103300,375357395,938,938,938,938,712
|
|
20230726,103200,374689539,939,942,943,939,25811
|
|
20230726,103100,350407719,942,943,945,942,2202
|
|
20230726,103000,348331496,943,943,943,942,1392
|
|
20230726,102900,347019090,943,942,943,942,11
|
|
20230726,102800,347008718,942,943,943,942,1001
|
|
20230726,102700,346065775,943,943,943,942,2246
|
|
20230726,102600,343949233,943,942,944,942,808
|
|
20230726,102500,343188086,941,943,943,941,14388
|
|
20230726,102400,329637990,945,944,945,943,6527
|
|
20230726,102300,323480969,943,943,943,943,625
|
|
20230726,102200,322891594,943,945,945,943,7021
|
|
20230726,102100,316266659,945,946,946,945,2736
|
|
20230726,102000,313681014,946,945,946,945,1427
|
|
20230726,101900,312332472,946,946,946,946,1973
|
|
20230726,101800,310466014,946,946,946,946,342
|
|
20230726,101700,310142482,946,945,946,945,5308
|
|
20230726,101600,305126421,945,946,946,945,5414
|
|
20230726,101500,300005534,947,948,948,947,1523
|
|
20230726,101400,298562963,948,948,948,948,266
|
|
20230726,101300,298310795,947,946,952,946,791
|
|
20230726,101200,297561576,946,947,947,946,3088
|
|
20230726,101100,294638328,947,947,947,947,1900
|
|
20230726,101000,292839028,947,947,947,947,835
|
|
20230726,100900,292048283,947,950,950,946,7763
|
|
20230726,100800,284699490,948,948,948,948,0
|
|
20230726,100700,284699490,948,948,948,948,0
|
|
20230726,100600,284699490,948,949,949,948,291
|
|
20230726,100500,284423602,948,953,953,948,923
|
|
20230726,100400,283548428,953,948,953,948,5748
|
|
20230726,100300,278096181,949,948,949,948,556
|
|
20230726,100200,277569092,949,949,949,949,2042
|
|
20230726,100100,275631234,949,953,953,949,7577
|
|
20230726,100000,268433519,953,953,953,953,11
|
|
20230726,095900,268423036,953,953,953,953,0
|
|
20230726,095800,268423036,953,953,953,953,14
|
|
20230726,095700,268409694,951,951,951,951,2304
|
|
20230726,095600,266218590,951,953,953,951,4062
|
|
20230726,095500,262353072,952,954,954,952,9376
|
|
20230726,095400,253417269,954,954,954,954,22
|
|
20230726,095300,253396281,954,955,955,954,13
|
|
20230726,095200,253383868,955,956,956,955,484
|
|
20230726,095100,252921411,956,956,956,956,500
|
|
20230726,095000,252443411,953,958,958,953,5937
|
|
20230726,094900,246774840,953,960,960,953,1227
|
|
20230726,094800,245604629,953,958,958,953,5151
|
|
20230726,094700,240681511,958,965,965,957,867
|
|
20230726,094600,239848963,965,964,965,964,1000
|
|
20230726,094500,238884076,965,965,965,965,1
|
|
20230726,094400,238883111,966,966,966,966,0
|
|
20230726,094300,238883111,966,966,966,966,30
|
|
20230726,094200,238854131,967,964,967,964,10
|
|
20230726,094100,238844465,960,960,960,960,432
|
|
20230726,094000,238429745,954,965,965,954,2690
|
|
20230726,093900,235842057,965,965,967,964,1152
|
|
20230726,093800,234730594,964,963,966,953,15705
|
|
20230726,093700,219614897,962,964,972,962,5504
|
|
20230726,093600,214307478,963,970,970,963,4624
|
|
20230726,093500,209852184,965,965,970,965,1681
|
|
20230726,093400,208229203,970,970,970,970,8
|
|
20230726,093300,208221443,970,961,970,961,5282
|
|
20230726,093200,203135878,961,960,961,955,4384
|
|
20230726,093100,198928560,954,961,961,953,9072
|
|
20230726,093000,190231576,964,964,964,964,20
|
|
20230726,092900,190212296,964,960,965,960,273
|
|
20230726,092800,189949030,960,958,960,958,3177
|
|
20230726,092700,186900212,956,956,956,956,2555
|
|
20230726,092600,184457632,956,947,956,947,19103
|
|
20230726,092500,166317335,947,947,947,947,2957
|
|
20230726,092400,163517056,947,948,948,947,99
|
|
20230726,092300,163423252,949,953,953,948,9776
|
|
20230726,092200,154135934,951,953,953,951,3303
|
|
20230726,092100,150992176,953,954,954,953,2120
|
|
20230726,092000,148970899,955,955,960,954,3256
|
|
20230726,091900,145861303,955,955,955,955,842
|
|
20230726,091800,145057193,955,955,955,955,4400
|
|
20230726,091700,140855193,955,955,955,952,18569
|
|
20230726,091600,123169540,955,955,955,955,3429
|
|
20230726,091500,119894845,955,951,955,950,1288
|
|
20230726,091400,118670898,955,953,956,950,13403
|
|
20230726,091300,105923259,953,958,958,953,1382
|
|
20230726,091200,104601415,959,960,960,959,439
|
|
20230726,091100,104180075,960,960,962,960,5938
|
|
20230726,091000,98479593,952,955,955,952,3324
|
|
20230726,090900,95310736,954,953,957,953,15849
|
|
20230726,090800,80166400,952,958,958,952,32077
|
|
20230726,090700,49498597,958,959,959,958,2976
|
|
20230726,090600,46647558,958,963,965,957,11461
|
|
20230726,090500,35635328,963,973,973,963,8559
|
|
20230726,090400,27369572,972,973,980,972,3380
|
|
20230726,090300,24079554,981,977,981,973,11063
|
|
20230726,090200,13278898,981,982,982,980,2796
|
|
20230726,090100,10538779,986,986,986,986,14
|
|
20230726,090000,10524975,986,981,986,980,10726
|