705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,204200,3638258777,824,824,824,824,78007
|
|
20230726,204100,3638258777,824,824,824,824,0
|
|
20230726,204000,3638258777,824,824,824,824,0
|
|
20230726,203900,3638258777,824,824,824,824,0
|
|
20230726,203800,3638258777,824,824,824,824,0
|
|
20230726,203700,3638258777,824,824,824,824,0
|
|
20230726,203600,3638258777,824,824,824,824,0
|
|
20230726,203500,3638258777,824,824,824,824,0
|
|
20230726,203400,3638258777,824,824,824,824,0
|
|
20230726,203300,3638258777,824,824,824,824,0
|
|
20230726,203200,3638258777,824,824,824,824,0
|
|
20230726,203100,3638258777,824,824,824,824,0
|
|
20230726,203000,3638258777,824,824,824,824,0
|
|
20230726,202900,3638258777,824,824,824,824,0
|
|
20230726,202800,3638258777,824,824,824,824,0
|
|
20230726,202700,3638258777,824,824,824,824,0
|
|
20230726,202600,3638258777,824,824,824,824,0
|
|
20230726,202500,3638258777,824,824,824,824,0
|
|
20230726,202400,3638258777,824,824,824,824,0
|
|
20230726,202300,3638258777,824,824,824,824,0
|
|
20230726,202200,3638258777,824,824,824,824,0
|
|
20230726,202100,3638258777,824,824,824,824,0
|
|
20230726,202000,3638258777,824,824,824,824,0
|
|
20230726,201900,3638258777,824,824,824,824,0
|
|
20230726,201800,3638258777,824,824,824,824,0
|
|
20230726,201700,3638258777,824,824,824,824,0
|
|
20230726,201600,3638258777,824,824,824,824,0
|
|
20230726,201500,3638258777,824,824,824,824,0
|
|
20230726,201400,3638258777,824,824,824,824,0
|
|
20230726,201300,3638258777,824,824,824,824,0
|
|
20230726,201200,3638258777,824,824,824,824,78007
|
|
20230726,201100,3638258777,824,824,824,824,0
|
|
20230726,201000,3638258777,824,824,824,824,0
|
|
20230726,200900,3638258777,824,824,824,824,0
|
|
20230726,200800,3638258777,824,824,824,824,0
|
|
20230726,200700,3638258777,824,824,824,824,0
|
|
20230726,200600,3638258777,824,824,824,824,0
|
|
20230726,200500,3638258777,824,824,824,824,0
|
|
20230726,200400,3638258777,824,824,824,824,0
|
|
20230726,200300,3638258777,824,824,824,824,0
|
|
20230726,200200,3638258777,824,824,824,824,0
|
|
20230726,200100,3638258777,824,824,824,824,0
|
|
20230726,200000,3638258777,824,824,824,824,0
|
|
20230726,195900,3638258777,824,824,824,824,0
|
|
20230726,195800,3638258777,824,824,824,824,0
|
|
20230726,195700,3638258777,824,824,824,824,0
|
|
20230726,195600,3638258777,824,824,824,824,0
|
|
20230726,195500,3638258777,824,824,824,824,0
|
|
20230726,195400,3638258777,824,824,824,824,0
|
|
20230726,195300,3638258777,824,824,824,824,0
|
|
20230726,195200,3638258777,824,824,824,824,0
|
|
20230726,195100,3638258777,824,824,824,824,0
|
|
20230726,195000,3638258777,824,824,824,824,0
|
|
20230726,194900,3638258777,824,824,824,824,0
|
|
20230726,194800,3638258777,824,824,824,824,0
|
|
20230726,194700,3638258777,824,824,824,824,0
|
|
20230726,194600,3638258777,824,824,824,824,0
|
|
20230726,194500,3638258777,824,824,824,824,0
|
|
20230726,194400,3638258777,824,824,824,824,0
|
|
20230726,194300,3638258777,824,824,824,824,0
|
|
20230726,194200,3638258777,824,824,824,824,78007
|
|
20230726,194100,3638258777,824,824,824,824,0
|
|
20230726,194000,3638258777,824,824,824,824,0
|
|
20230726,193900,3638258777,824,824,824,824,0
|
|
20230726,193800,3638258777,824,824,824,824,0
|
|
20230726,193700,3638258777,824,824,824,824,0
|
|
20230726,193600,3638258777,824,824,824,824,0
|
|
20230726,193500,3638258777,824,824,824,824,0
|
|
20230726,193400,3638258777,824,824,824,824,0
|
|
20230726,193300,3638258777,824,824,824,824,0
|
|
20230726,193200,3638258777,824,824,824,824,0
|
|
20230726,193100,3638258777,824,824,824,824,0
|
|
20230726,193000,3638258777,824,824,824,824,0
|
|
20230726,192900,3638258777,824,824,824,824,0
|
|
20230726,192800,3638258777,824,824,824,824,0
|
|
20230726,192700,3638258777,824,824,824,824,0
|
|
20230726,192600,3638258777,824,824,824,824,0
|
|
20230726,192500,3638258777,824,824,824,824,0
|
|
20230726,192400,3638258777,824,824,824,824,0
|
|
20230726,192300,3638258777,824,824,824,824,0
|
|
20230726,192200,3638258777,824,824,824,824,0
|
|
20230726,192100,3638258777,824,824,824,824,0
|
|
20230726,192000,3638258777,824,824,824,824,0
|
|
20230726,191900,3638258777,824,824,824,824,0
|
|
20230726,191800,3638258777,824,824,824,824,0
|
|
20230726,191700,3638258777,824,824,824,824,0
|
|
20230726,191600,3638258777,824,824,824,824,0
|
|
20230726,191500,3638258777,824,824,824,824,0
|
|
20230726,191400,3638258777,824,824,824,824,0
|
|
20230726,191300,3638258777,824,824,824,824,0
|
|
20230726,191200,3638258777,824,824,824,824,78007
|
|
20230726,191100,3638258777,824,824,824,824,0
|
|
20230726,191000,3638258777,824,824,824,824,0
|
|
20230726,190900,3638258777,824,824,824,824,0
|
|
20230726,190800,3638258777,824,824,824,824,0
|
|
20230726,190700,3638258777,824,824,824,824,0
|
|
20230726,190600,3638258777,824,824,824,824,0
|
|
20230726,190500,3638258777,824,824,824,824,0
|
|
20230726,190400,3638258777,824,824,824,824,0
|
|
20230726,190300,3638258777,824,824,824,824,0
|
|
20230726,190200,3638258777,824,824,824,824,0
|
|
20230726,190100,3638258777,824,824,824,824,0
|
|
20230726,190000,3638258777,824,824,824,824,0
|
|
20230726,185900,3638258777,824,824,824,824,0
|
|
20230726,185800,3638258777,824,824,824,824,0
|
|
20230726,185700,3638258777,824,824,824,824,0
|
|
20230726,185600,3638258777,824,824,824,824,0
|
|
20230726,185500,3638258777,824,824,824,824,0
|
|
20230726,185400,3638258777,824,824,824,824,0
|
|
20230726,185300,3638258777,824,824,824,824,0
|
|
20230726,185200,3638258777,824,824,824,824,0
|
|
20230726,185100,3638258777,824,824,824,824,0
|
|
20230726,185000,3638258777,824,824,824,824,0
|
|
20230726,184900,3638258777,824,824,824,824,0
|
|
20230726,184800,3638258777,824,824,824,824,0
|
|
20230726,184700,3638258777,824,824,824,824,0
|
|
20230726,184600,3638258777,824,824,824,824,0
|
|
20230726,184500,3638258777,824,824,824,824,0
|
|
20230726,184400,3638258777,824,824,824,824,0
|
|
20230726,184300,3638258777,824,824,824,824,0
|
|
20230726,184200,3638258777,824,824,824,824,78007
|
|
20230726,184100,3638258777,824,824,824,824,0
|
|
20230726,184000,3638258777,824,824,824,824,0
|
|
20230726,183900,3638258777,824,824,824,824,0
|
|
20230726,183800,3638258777,824,824,824,824,0
|
|
20230726,183700,3638258777,824,824,824,824,0
|
|
20230726,183600,3638258777,824,824,824,824,0
|
|
20230726,183500,3638258777,824,824,824,824,0
|
|
20230726,183400,3638258777,824,824,824,824,0
|
|
20230726,183300,3638258777,824,824,824,824,0
|
|
20230726,183200,3638258777,824,824,824,824,0
|
|
20230726,183100,3638258777,824,824,824,824,0
|
|
20230726,183000,3638258777,824,824,824,824,0
|
|
20230726,182900,3638258777,824,824,824,824,0
|
|
20230726,182800,3638258777,824,824,824,824,0
|
|
20230726,182700,3638258777,824,824,824,824,0
|
|
20230726,182600,3638258777,824,824,824,824,0
|
|
20230726,182500,3638258777,824,824,824,824,0
|
|
20230726,182400,3638258777,824,824,824,824,0
|
|
20230726,182300,3638258777,824,824,824,824,0
|
|
20230726,182200,3638258777,824,824,824,824,0
|
|
20230726,182100,3638258777,824,824,824,824,0
|
|
20230726,182000,3638258777,824,824,824,824,0
|
|
20230726,181900,3638258777,824,824,824,824,0
|
|
20230726,181800,3638258777,824,824,824,824,0
|
|
20230726,181700,3638258777,824,824,824,824,0
|
|
20230726,181600,3638258777,824,824,824,824,0
|
|
20230726,181500,3638258777,824,824,824,824,0
|
|
20230726,181400,3638258777,824,824,824,824,0
|
|
20230726,181300,3638258777,824,824,824,824,0
|
|
20230726,181200,3638258777,824,824,824,824,78007
|
|
20230726,181100,3638258777,824,824,824,824,0
|
|
20230726,181000,3638258777,824,824,824,824,0
|
|
20230726,180900,3638258777,824,824,824,824,0
|
|
20230726,180800,3638258777,824,824,824,824,0
|
|
20230726,180700,3638258777,824,824,824,824,0
|
|
20230726,180600,3638258777,824,824,824,824,0
|
|
20230726,180500,3638258777,824,824,824,824,0
|
|
20230726,180400,3638258777,824,824,824,824,0
|
|
20230726,180300,3638258777,824,824,824,824,0
|
|
20230726,180200,3638258777,824,824,824,824,0
|
|
20230726,180100,3638258777,824,824,824,824,0
|
|
20230726,180000,3638258777,824,824,824,824,0
|
|
20230726,175900,3638258777,824,824,824,824,0
|
|
20230726,175800,3638258777,824,824,824,824,0
|
|
20230726,175700,3638258777,824,824,824,824,0
|
|
20230726,175600,3638258777,824,824,824,824,0
|
|
20230726,175500,3638258777,824,824,824,824,0
|
|
20230726,175400,3638258777,824,824,824,824,0
|
|
20230726,175300,3638258777,824,824,824,824,0
|
|
20230726,175200,3638258777,824,824,824,824,0
|
|
20230726,175100,3638258777,824,824,824,824,0
|
|
20230726,175000,3638258777,824,824,824,824,0
|
|
20230726,174900,3638258777,824,824,824,824,0
|
|
20230726,174800,3638258777,824,824,824,824,0
|
|
20230726,174700,3638258777,824,824,824,824,0
|
|
20230726,174600,3638258777,824,824,824,824,0
|
|
20230726,174500,3638258777,824,824,824,824,0
|
|
20230726,174400,3638258777,824,824,824,824,0
|
|
20230726,174300,3638258777,824,824,824,824,0
|
|
20230726,174200,3638258777,824,824,824,824,78007
|
|
20230726,174100,3638258777,824,824,824,824,0
|
|
20230726,174000,3638258777,824,824,824,824,0
|
|
20230726,173900,3638258777,824,824,824,824,0
|
|
20230726,173800,3638258777,824,824,824,824,0
|
|
20230726,173700,3638258777,824,824,824,824,0
|
|
20230726,173600,3638258777,824,824,824,824,0
|
|
20230726,173500,3638258777,824,824,824,824,0
|
|
20230726,173400,3638258777,824,824,824,824,0
|
|
20230726,173300,3638258777,824,824,824,824,0
|
|
20230726,173200,3638258777,824,824,824,824,0
|
|
20230726,173100,3638258777,824,824,824,824,0
|
|
20230726,173000,3638258777,824,824,824,824,0
|
|
20230726,172900,3638258777,824,824,824,824,0
|
|
20230726,172800,3638258777,824,824,824,824,0
|
|
20230726,172700,3638258777,824,824,824,824,0
|
|
20230726,172600,3638258777,824,824,824,824,0
|
|
20230726,172500,3638258777,824,824,824,824,0
|
|
20230726,172400,3638258777,824,824,824,824,0
|
|
20230726,172300,3638258777,824,824,824,824,0
|
|
20230726,172200,3638258777,824,824,824,824,0
|
|
20230726,172100,3638258777,824,824,824,824,0
|
|
20230726,172000,3638258777,824,824,824,824,0
|
|
20230726,171900,3638258777,824,824,824,824,0
|
|
20230726,171800,3638258777,824,824,824,824,0
|
|
20230726,171700,3638258777,824,824,824,824,0
|
|
20230726,171600,3638258777,824,824,824,824,0
|
|
20230726,171500,3638258777,824,824,824,824,0
|
|
20230726,171400,3638258777,824,824,824,824,0
|
|
20230726,171300,3638258777,824,824,824,824,0
|
|
20230726,171200,3638258777,824,824,824,824,78007
|
|
20230726,171100,3638258777,824,824,824,824,0
|
|
20230726,171000,3638258777,824,824,824,824,0
|
|
20230726,170900,3638258777,824,824,824,824,0
|
|
20230726,170800,3638258777,824,824,824,824,0
|
|
20230726,170700,3638258777,824,824,824,824,0
|
|
20230726,170600,3638258777,824,824,824,824,0
|
|
20230726,170500,3638258777,824,824,824,824,0
|
|
20230726,170400,3638258777,824,824,824,824,0
|
|
20230726,170300,3638258777,824,824,824,824,0
|
|
20230726,170200,3638258777,824,824,824,824,0
|
|
20230726,170100,3638258777,824,824,824,824,0
|
|
20230726,170000,3638258777,824,824,824,824,0
|
|
20230726,165900,3638258777,824,824,824,824,0
|
|
20230726,165800,3638258777,824,824,824,824,0
|
|
20230726,165700,3638258777,824,824,824,824,0
|
|
20230726,165600,3638258777,824,824,824,824,0
|
|
20230726,165500,3638258777,824,824,824,824,0
|
|
20230726,165400,3638258777,824,824,824,824,0
|
|
20230726,165300,3638258777,824,824,824,824,0
|
|
20230726,165200,3638258777,824,824,824,824,0
|
|
20230726,165100,3638258777,824,824,824,824,0
|
|
20230726,165000,3638258777,824,824,824,824,0
|
|
20230726,164900,3638258777,824,824,824,824,0
|
|
20230726,164800,3638258777,824,824,824,824,0
|
|
20230726,164700,3638258777,824,824,824,824,0
|
|
20230726,164600,3638258777,824,824,824,824,0
|
|
20230726,164500,3638258777,824,824,824,824,0
|
|
20230726,164400,3638258777,824,824,824,824,0
|
|
20230726,164300,3638258777,824,824,824,824,0
|
|
20230726,164200,3638258777,824,824,824,824,78007
|
|
20230726,164100,3638258777,824,824,824,824,0
|
|
20230726,164000,3638258777,824,824,824,824,0
|
|
20230726,163900,3638258777,824,824,824,824,0
|
|
20230726,163800,3638258777,824,824,824,824,0
|
|
20230726,163700,3638258777,824,824,824,824,0
|
|
20230726,163600,3638258777,824,824,824,824,0
|
|
20230726,163500,3638258777,824,824,824,824,0
|
|
20230726,163400,3638258777,824,824,824,824,0
|
|
20230726,163300,3638258777,824,824,824,824,0
|
|
20230726,163200,3638258777,824,824,824,824,0
|
|
20230726,163100,3638258777,824,824,824,824,0
|
|
20230726,163000,3638258777,824,824,824,824,0
|
|
20230726,162900,3638258777,824,824,824,824,0
|
|
20230726,162800,3638258777,824,824,824,824,0
|
|
20230726,162700,3638258777,824,824,824,824,0
|
|
20230726,162600,3638258777,824,824,824,824,0
|
|
20230726,162500,3638258777,824,824,824,824,0
|
|
20230726,162400,3638258777,824,824,824,824,0
|
|
20230726,162300,3638258777,824,824,824,824,0
|
|
20230726,162200,3638258777,824,824,824,824,0
|
|
20230726,162100,3638258777,824,824,824,824,0
|
|
20230726,162000,3638258777,824,824,824,824,0
|
|
20230726,161900,3638258777,824,824,824,824,0
|
|
20230726,161800,3638258777,824,824,824,824,0
|
|
20230726,161700,3638258777,824,824,824,824,0
|
|
20230726,161600,3638258777,824,824,824,824,0
|
|
20230726,161500,3638258777,824,824,824,824,0
|
|
20230726,161400,3638258777,824,824,824,824,0
|
|
20230726,161300,3638258777,824,824,824,824,0
|
|
20230726,161200,3638258777,824,824,824,824,78007
|
|
20230726,161100,3638258777,824,824,824,824,0
|
|
20230726,161000,3638258777,824,824,824,824,0
|
|
20230726,160900,3638258777,824,824,824,824,0
|
|
20230726,160800,3638258777,824,824,824,824,0
|
|
20230726,160700,3638258777,824,824,824,824,0
|
|
20230726,160600,3638258777,824,824,824,824,0
|
|
20230726,160500,3638258777,824,824,824,824,0
|
|
20230726,160400,3638258777,824,824,824,824,0
|
|
20230726,160300,3638258777,824,824,824,824,0
|
|
20230726,160200,3638258777,824,824,824,824,0
|
|
20230726,160100,3638258777,824,824,824,824,0
|
|
20230726,160000,3638258777,824,824,824,824,0
|
|
20230726,155900,3638258777,824,824,824,824,0
|
|
20230726,155800,3638258777,824,824,824,824,0
|
|
20230726,155700,3638258777,824,824,824,824,0
|
|
20230726,155600,3638258777,824,824,824,824,0
|
|
20230726,155500,3638258777,824,824,824,824,0
|
|
20230726,155400,3638258777,824,824,824,824,0
|
|
20230726,155300,3638258777,824,824,824,824,0
|
|
20230726,155200,3638258777,824,824,824,824,0
|
|
20230726,155100,3638258777,824,824,824,824,0
|
|
20230726,155000,3638258777,824,824,824,824,0
|
|
20230726,154900,3638258777,824,824,824,824,0
|
|
20230726,154800,3638258777,824,824,824,824,0
|
|
20230726,154700,3638258777,824,824,824,824,0
|
|
20230726,154600,3638258777,824,824,824,824,0
|
|
20230726,154500,3638258777,824,824,824,824,0
|
|
20230726,154400,3638258777,824,824,824,824,0
|
|
20230726,154300,3638258777,824,824,824,824,0
|
|
20230726,154200,3638258777,824,824,824,824,78007
|
|
20230726,154100,3638258777,824,824,824,824,0
|
|
20230726,154000,3638258777,824,824,824,824,0
|
|
20230726,153900,3638258777,824,824,824,824,0
|
|
20230726,153800,3638258777,824,824,824,824,0
|
|
20230726,153700,3638258777,824,824,824,824,0
|
|
20230726,153600,3638258777,824,824,824,824,0
|
|
20230726,153500,3638258777,824,824,824,824,0
|
|
20230726,153400,3638258777,824,824,824,824,0
|
|
20230726,153300,3638258777,824,824,824,824,0
|
|
20230726,153200,3638258777,824,824,824,824,0
|
|
20230726,153100,3638258777,824,824,824,824,0
|
|
20230726,153000,3638258777,824,824,824,824,78007
|
|
20230726,152900,3573981009,822,822,822,822,0
|
|
20230726,152800,3573981009,822,822,822,822,0
|
|
20230726,152700,3573981009,822,822,822,822,0
|
|
20230726,152600,3573981009,822,822,822,822,0
|
|
20230726,152500,3573981009,822,822,822,822,0
|
|
20230726,152400,3573981009,822,822,822,822,0
|
|
20230726,152300,3573981009,822,822,822,822,0
|
|
20230726,152200,3573981009,822,822,822,822,0
|
|
20230726,152100,3573981009,822,822,822,822,0
|
|
20230726,152000,3573981009,822,822,822,822,0
|
|
20230726,151900,3573981009,822,821,822,819,18954
|
|
20230726,151800,3558416875,821,821,823,819,4373
|
|
20230726,151700,3554830803,823,819,823,819,9389
|
|
20230726,151600,3547121759,819,818,821,818,13893
|
|
20230726,151500,3535754686,818,817,818,815,3661
|
|
20230726,151400,3532764232,817,815,817,815,878
|
|
20230726,151300,3532048301,815,815,815,814,1021
|
|
20230726,151200,3531217186,815,815,815,813,1130
|
|
20230726,151100,3530296238,813,813,815,812,5538
|
|
20230726,151000,3525795521,813,814,816,813,7456
|
|
20230726,150900,3519727461,816,813,816,813,1554
|
|
20230726,150800,3518461732,814,813,814,813,1990
|
|
20230726,150700,3516842848,813,816,816,813,4307
|
|
20230726,150600,3513340254,815,813,815,812,21472
|
|
20230726,150500,3495901427,813,818,818,813,42264
|
|
20230726,150400,3461522904,818,818,819,818,631
|
|
20230726,150300,3461006702,819,817,819,815,11683
|
|
20230726,150200,3451470291,818,817,818,817,3523
|
|
20230726,150100,3448588965,817,819,819,817,1367
|
|
20230726,150000,3447472123,819,823,823,819,40128
|
|
20230726,145900,3414486668,823,822,824,822,6376
|
|
20230726,145800,3409234816,823,823,824,823,3417
|
|
20230726,145700,3406422624,823,820,823,820,6585
|
|
20230726,145600,3401014025,820,819,820,816,5092
|
|
20230726,145500,3396847185,819,818,819,816,2767
|
|
20230726,145400,3394586202,818,818,818,818,0
|
|
20230726,145300,3394586202,818,815,818,814,23686
|
|
20230726,145200,3375304930,819,816,819,815,9642
|
|
20230726,145100,3367446060,819,817,819,817,7919
|
|
20230726,145000,3360976235,819,814,819,814,2123
|
|
20230726,144900,3359242499,814,816,817,814,11934
|
|
20230726,144800,3349523593,816,817,817,816,2839
|
|
20230726,144700,3347206967,817,817,818,817,3420
|
|
20230726,144600,3344410827,818,819,819,818,12820
|
|
20230726,144500,3333923343,819,818,819,818,1601
|
|
20230726,144400,3332613724,818,819,819,818,1396
|
|
20230726,144300,3331471740,819,821,821,819,403
|
|
20230726,144200,3331141672,821,821,821,821,120
|
|
20230726,144100,3331043152,821,821,821,821,10
|
|
20230726,144000,3331034942,821,821,821,821,0
|
|
20230726,143900,3331034942,821,821,821,820,1900
|
|
20230726,143800,3329476267,824,822,824,822,27
|
|
20230726,143700,3329454063,823,824,825,823,274
|
|
20230726,143600,3329228082,825,824,825,824,869
|
|
20230726,143500,3328511871,824,824,824,824,61
|
|
20230726,143400,3328461607,824,824,824,824,2
|
|
20230726,143300,3328459959,824,824,824,824,505
|
|
20230726,143200,3328043839,824,824,824,824,607
|
|
20230726,143100,3327543671,822,822,824,822,4002
|
|
20230726,143000,3324254025,824,824,824,824,8
|
|
20230726,142900,3324247433,823,824,824,821,2307
|
|
20230726,142800,3322349775,822,823,823,822,546
|
|
20230726,142700,3321900936,824,822,824,822,5608
|
|
20230726,142600,3317291037,822,822,822,821,1604
|
|
20230726,142500,3315973549,822,822,822,822,4166
|
|
20230726,142400,3312549097,823,823,823,823,2
|
|
20230726,142300,3312547451,823,826,826,821,8933
|
|
20230726,142200,3305196875,826,823,826,823,440
|
|
20230726,142100,3304834746,821,826,826,821,3387
|
|
20230726,142000,3302047002,826,825,827,822,10034
|
|
20230726,141900,3293758118,823,824,826,823,9829
|
|
20230726,141800,3285658332,824,820,824,816,11151
|
|
20230726,141700,3276499070,821,815,821,813,5972
|
|
20230726,141600,3271620423,816,814,817,807,20900
|
|
20230726,141500,3254593165,809,811,815,809,27634
|
|
20230726,141400,3232179775,812,812,812,812,20
|
|
20230726,141300,3232163535,812,811,812,810,3019
|
|
20230726,141200,3229715553,810,813,814,810,13399
|
|
20230726,141100,3218836517,814,815,815,814,4413
|
|
20230726,141000,3215244330,815,813,815,813,1485
|
|
20230726,140900,3214035939,811,813,814,811,5638
|
|
20230726,140800,3209452964,811,812,812,810,8891
|
|
20230726,140700,3202248205,811,813,813,811,1914
|
|
20230726,140600,3200693885,815,815,816,815,11116
|
|
20230726,140500,3191633844,816,814,816,811,39587
|
|
20230726,140400,3159488608,813,813,815,813,16594
|
|
20230726,140300,3145997526,816,813,816,813,5368
|
|
20230726,140200,3141626933,814,811,815,807,13126
|
|
20230726,140100,3130966378,810,807,810,807,10716
|
|
20230726,140000,3122304714,805,805,807,805,1384
|
|
20230726,135900,3121190592,805,807,807,805,12194
|
|
20230726,135800,3111360882,807,808,808,807,7525
|
|
20230726,135700,3105288164,807,810,810,807,1275
|
|
20230726,135600,3104256862,810,810,810,807,27408
|
|
20230726,135500,3082138195,807,808,808,807,27133
|
|
20230726,135400,3060240801,808,808,808,808,2723
|
|
20230726,135300,3058040617,810,812,812,810,11485
|
|
20230726,135200,3048715543,812,811,812,811,4155
|
|
20230726,135100,3045344108,807,810,811,807,39229
|
|
20230726,135000,3013635491,807,808,811,807,2400
|
|
20230726,134900,3011697662,807,809,809,807,10423
|
|
20230726,134800,3003275355,808,810,812,808,26413
|
|
20230726,134700,2981930144,812,809,812,809,8441
|
|
20230726,134600,2975093360,808,812,812,808,33122
|
|
20230726,134500,2948311600,814,812,815,812,4541
|
|
20230726,134400,2944623935,813,812,815,812,5237
|
|
20230726,134300,2940365613,817,817,817,817,0
|
|
20230726,134200,2940365613,817,810,817,810,3180
|
|
20230726,134100,2937780754,810,808,812,808,15987
|
|
20230726,134000,2924841662,808,812,812,807,57879
|
|
20230726,133900,2878075789,813,811,814,810,17285
|
|
20230726,133800,2864049177,812,813,816,812,4496
|
|
20230726,133700,2860395785,813,813,814,813,10765
|
|
20230726,133600,2851641360,815,813,815,813,7895
|
|
20230726,133500,2845216685,813,820,821,812,59843
|
|
20230726,133400,2796487070,821,818,821,816,8905
|
|
20230726,133300,2789193724,818,816,818,812,25364
|
|
20230726,133200,2768516695,812,815,815,809,10022
|
|
20230726,133100,2760367404,815,816,816,807,38716
|
|
20230726,133000,2729039602,816,815,816,811,11701
|
|
20230726,132900,2719527374,810,816,816,810,13127
|
|
20230726,132800,2708854708,816,813,816,810,7002
|
|
20230726,132700,2703168705,811,814,815,810,50328
|
|
20230726,132600,2662324663,812,827,827,812,35563
|
|
20230726,132500,2633324860,820,824,824,820,11862
|
|
20230726,132400,2623586402,820,825,828,820,30708
|
|
20230726,132300,2598377093,825,825,825,825,1301
|
|
20230726,132200,2597303768,826,826,826,826,617
|
|
20230726,132100,2596794126,829,826,829,826,1093
|
|
20230726,132000,2595891230,821,830,830,821,21501
|
|
20230726,131900,2578174482,825,829,829,825,33892
|
|
20230726,131800,2550209164,830,825,831,824,19324
|
|
20230726,131700,2534261257,831,830,834,821,29213
|
|
20230726,131600,2510163372,828,834,834,828,4251
|
|
20230726,131500,2506633359,835,834,836,830,15398
|
|
20230726,131400,2493806702,834,829,834,829,15118
|
|
20230726,131300,2481238810,829,824,829,824,21896
|
|
20230726,131200,2463141602,825,821,825,821,134
|
|
20230726,131100,2463031098,825,823,825,821,1583
|
|
20230726,131000,2461730800,823,821,825,820,6055
|
|
20230726,130900,2456759899,822,822,826,822,3947
|
|
20230726,130800,2453510359,825,821,825,820,2716
|
|
20230726,130700,2451282817,824,826,826,820,5606
|
|
20230726,130600,2446682723,826,826,826,826,20
|
|
20230726,130500,2446666203,826,818,826,818,1863
|
|
20230726,130400,2445134981,826,823,827,819,45348
|
|
20230726,130300,2407964808,827,827,827,823,4101
|
|
20230726,130200,2404582393,827,828,828,825,243
|
|
20230726,130100,2404381394,828,823,828,823,18910
|
|
20230726,130000,2388803651,828,827,828,823,43051
|
|
20230726,125900,2353340508,829,829,829,826,4485
|
|
20230726,125800,2349633641,829,827,829,826,3190
|
|
20230726,125700,2346997317,830,830,830,829,1107
|
|
20230726,125600,2346078865,830,827,830,826,2634
|
|
20230726,125500,2343898604,827,827,827,825,6385
|
|
20230726,125400,2338630209,827,825,827,825,2606
|
|
20230726,125300,2336478655,825,822,825,821,5719
|
|
20230726,125200,2331776743,820,822,822,817,12473
|
|
20230726,125100,2321582135,822,822,822,820,905
|
|
20230726,125000,2320838235,822,823,825,815,17614
|
|
20230726,124900,2306401146,823,826,826,823,4156
|
|
20230726,124800,2302974752,823,820,823,815,7277
|
|
20230726,124700,2297019433,818,817,820,816,23093
|
|
20230726,124600,2278150319,817,815,817,811,41030
|
|
20230726,124500,2244828561,815,817,818,811,25364
|
|
20230726,124400,2224208417,818,816,818,816,7003
|
|
20230726,124300,2218483963,822,817,822,813,16209
|
|
20230726,124200,2205281907,819,820,823,818,2382
|
|
20230726,124100,2203330658,823,819,823,819,4675
|
|
20230726,124000,2199497170,820,816,820,816,16529
|
|
20230726,123900,2185976024,818,818,818,816,3335
|
|
20230726,123800,2183250528,818,815,818,814,3534
|
|
20230726,123700,2180364318,818,817,818,815,17418
|
|
20230726,123600,2166141946,817,816,819,812,28071
|
|
20230726,123500,2143299901,819,820,820,816,8008
|
|
20230726,123400,2136756195,823,823,823,823,0
|
|
20230726,123300,2136756195,823,824,824,818,26510
|
|
20230726,123200,2115025880,824,822,827,820,22422
|
|
20230726,123100,2096574822,824,821,824,821,5556
|
|
20230726,123000,2092013325,821,825,825,820,51892
|
|
20230726,122900,2049411979,827,827,827,824,13061
|
|
20230726,122800,2038649050,827,828,832,824,16390
|
|
20230726,122700,2025128011,832,832,832,830,1004
|
|
20230726,122600,2024294683,833,826,833,826,3356
|
|
20230726,122500,2021516888,828,832,832,824,45104
|
|
20230726,122400,1984315272,833,832,833,832,1004
|
|
20230726,122300,1983479942,829,829,829,828,493
|
|
20230726,122200,1983071375,829,828,829,825,17007
|
|
20230726,122100,1969022184,829,829,829,828,1661
|
|
20230726,122000,1967645221,833,833,833,829,395
|
|
20230726,121900,1967317750,832,831,833,829,5063
|
|
20230726,121800,1963119379,831,831,833,828,6545
|
|
20230726,121700,1957687669,828,830,830,825,18403
|
|
20230726,121600,1942473742,830,830,831,830,4002
|
|
20230726,121500,1939152080,831,830,831,830,525
|
|
20230726,121400,1938715825,831,831,831,828,1160
|
|
20230726,121300,1937754836,831,831,831,831,98
|
|
20230726,121200,1937673398,828,831,831,828,3001
|
|
20230726,121100,1935187709,828,831,831,828,13663
|
|
20230726,121000,1923872942,831,832,832,828,17454
|
|
20230726,120900,1909404776,830,831,832,830,4771
|
|
20230726,120800,1905441602,831,832,833,831,2129
|
|
20230726,120700,1903670400,832,832,832,830,101
|
|
20230726,120600,1903586562,830,830,832,830,1015
|
|
20230726,120500,1902744052,833,832,833,830,25436
|
|
20230726,120400,1881622034,833,835,835,833,475
|
|
20230726,120300,1881226193,835,834,835,833,1788
|
|
20230726,120200,1879736586,835,835,835,833,64
|
|
20230726,120100,1879683149,832,832,835,832,6154
|
|
20230726,120000,1874560761,831,836,836,831,12454
|
|
20230726,115900,1864190398,836,836,836,836,2
|
|
20230726,115800,1864188726,834,833,836,833,2981
|
|
20230726,115700,1861705441,833,836,836,833,302
|
|
20230726,115600,1861453869,836,836,836,835,4002
|
|
20230726,115500,1858109197,836,836,836,836,2
|
|
20230726,115400,1858107525,830,836,836,830,10400
|
|
20230726,115300,1849460289,836,836,836,831,20612
|
|
20230726,115200,1832308253,834,836,836,834,6092
|
|
20230726,115100,1827224585,836,835,838,835,2522
|
|
20230726,115000,1825118584,838,836,838,834,4422
|
|
20230726,114900,1821427492,840,840,840,834,24160
|
|
20230726,114800,1801234190,841,839,841,839,1132
|
|
20230726,114700,1800283748,840,840,840,840,100
|
|
20230726,114600,1800199748,840,840,841,838,6709
|
|
20230726,114500,1794573628,840,840,841,840,3646
|
|
20230726,114400,1791510966,840,839,840,838,10052
|
|
20230726,114300,1783085389,840,838,840,837,7066
|
|
20230726,114200,1777170522,840,840,840,838,3017
|
|
20230726,114100,1774642262,841,839,841,837,3967
|
|
20230726,114000,1771317322,841,838,841,837,12549
|
|
20230726,113900,1760809724,837,839,840,837,4626
|
|
20230726,113800,1756932529,840,841,841,840,4656
|
|
20230726,113700,1753020691,841,839,841,839,5900
|
|
20230726,113600,1748065722,840,839,840,839,8324
|
|
20230726,113500,1741078396,839,838,839,838,433
|
|
20230726,113400,1740715376,840,836,840,836,18346
|
|
20230726,113300,1725347514,836,834,836,833,11301
|
|
20230726,113200,1715917520,834,836,836,834,2711
|
|
20230726,113100,1713655296,836,837,837,836,1232
|
|
20230726,113000,1712624262,837,836,837,836,5052
|
|
20230726,112900,1708400788,835,835,836,835,5580
|
|
20230726,112800,1703740993,835,834,835,834,4008
|
|
20230726,112700,1700398302,835,835,835,834,5416
|
|
20230726,112600,1695881242,835,836,836,835,541
|
|
20230726,112500,1695429446,836,837,837,835,2909
|
|
20230726,112400,1693000033,835,835,837,834,18317
|
|
20230726,112300,1677703498,837,835,837,835,5699
|
|
20230726,112200,1672944829,837,837,837,834,623
|
|
20230726,112100,1672425235,834,836,837,834,6032
|
|
20230726,112000,1667392015,836,833,836,833,11579
|
|
20230726,111900,1657744543,835,835,835,833,19
|
|
20230726,111800,1657728684,833,833,833,833,5668
|
|
20230726,111700,1653007240,833,832,835,832,1490
|
|
20230726,111600,1651765350,834,834,834,832,2192
|
|
20230726,111500,1649940621,835,832,835,832,310
|
|
20230726,111400,1649682393,833,834,836,833,3517
|
|
20230726,111300,1646749172,836,834,836,833,8153
|
|
20230726,111200,1639951818,834,832,836,831,4084
|
|
20230726,111100,1636550858,836,836,837,832,8575
|
|
20230726,111000,1629402793,838,835,838,835,2609
|
|
20230726,110900,1627219459,836,836,837,835,479
|
|
20230726,110800,1626819474,837,831,837,830,111523
|
|
20230726,110700,1533919781,831,831,833,831,5814
|
|
20230726,110600,1529088207,833,834,835,831,9352
|
|
20230726,110500,1521306244,836,836,837,833,12130
|
|
20230726,110400,1511177435,837,837,837,836,5695
|
|
20230726,110300,1506416072,835,835,835,835,200
|
|
20230726,110200,1506249072,835,838,838,835,9131
|
|
20230726,110100,1498624545,835,836,838,835,2372
|
|
20230726,110000,1496643853,836,837,837,836,2061
|
|
20230726,105900,1494920792,837,837,839,837,121
|
|
20230726,105800,1494819505,837,836,839,836,426
|
|
20230726,105700,1494462944,836,836,839,836,5
|
|
20230726,105600,1494458758,835,835,839,835,2820
|
|
20230726,105500,1492104054,835,838,839,835,9045
|
|
20230726,105400,1484539912,839,839,839,836,6335
|
|
20230726,105300,1479237476,837,837,837,837,10551
|
|
20230726,105200,1470406289,837,841,841,837,2344
|
|
20230726,105100,1468441917,840,840,841,839,41521
|
|
20230726,105000,1433567508,839,832,839,832,80628
|
|
20230726,104900,1366174405,832,828,832,828,4012
|
|
20230726,104800,1362836839,827,830,832,827,12168
|
|
20230726,104700,1352761649,831,830,832,827,12254
|
|
20230726,104600,1342610150,830,831,831,829,16182
|
|
20230726,104500,1329173642,833,837,837,831,10656
|
|
20230726,104400,1320306771,834,838,838,834,12167
|
|
20230726,104300,1310153340,840,840,841,835,22952
|
|
20230726,104200,1290952033,841,842,843,839,65824
|
|
20230726,104100,1235638561,843,843,845,843,2019
|
|
20230726,104000,1233936528,843,840,843,840,7760
|
|
20230726,103900,1227406016,841,844,844,840,5827
|
|
20230726,103800,1222507792,844,843,845,840,23228
|
|
20230726,103700,1202990877,843,844,846,842,13665
|
|
20230726,103600,1191460713,842,843,845,841,27829
|
|
20230726,103500,1168042368,845,843,846,843,7893
|
|
20230726,103400,1161384857,844,848,848,844,5102
|
|
20230726,103300,1157077115,848,848,848,847,350
|
|
20230726,103200,1156780425,848,848,848,845,24183
|
|
20230726,103100,1136325772,849,851,851,848,2008
|
|
20230726,103000,1134617809,850,849,850,849,11355
|
|
20230726,102900,1124973677,850,850,850,846,1102
|
|
20230726,102800,1124041152,850,846,850,846,2407
|
|
20230726,102700,1122004279,850,849,851,846,25876
|
|
20230726,102600,1100051175,849,850,850,847,17826
|
|
20230726,102500,1084934556,849,851,851,849,22624
|
|
20230726,102400,1065706575,851,854,859,850,22765
|
|
20230726,102300,1046315351,859,859,859,854,6355
|
|
20230726,102200,1040876551,857,861,861,857,4761
|
|
20230726,102100,1036796350,858,861,864,858,15951
|
|
20230726,102000,1023086317,865,863,865,861,3257
|
|
20230726,101900,1020271632,865,865,865,861,844
|
|
20230726,101800,1019544862,865,861,865,861,1044
|
|
20230726,101700,1018645802,865,862,866,860,1986
|
|
20230726,101600,1016932635,866,870,870,862,3458
|
|
20230726,101500,1013951357,870,861,871,861,12880
|
|
20230726,101400,1002781479,865,864,865,860,117
|
|
20230726,101300,1002680356,864,861,864,861,6753
|
|
20230726,101200,996864736,861,859,861,859,10235
|
|
20230726,101100,988065859,861,861,861,861,2
|
|
20230726,101000,988064137,858,858,858,858,1000
|
|
20230726,100900,987206137,861,868,869,855,87122
|
|
20230726,100800,911766343,868,861,868,861,27416
|
|
20230726,100700,888049378,863,858,863,854,20203
|
|
20230726,100600,870686654,854,856,858,854,19502
|
|
20230726,100500,854004807,859,860,860,856,5271
|
|
20230726,100400,849487729,860,861,861,857,39926
|
|
20230726,100300,815195663,860,860,861,860,6586
|
|
20230726,100200,809531201,861,862,865,860,13097
|
|
20230726,100100,798265360,862,861,864,860,16238
|
|
20230726,100000,784298407,866,866,866,860,4715
|
|
20230726,095900,780229703,862,860,862,860,3156
|
|
20230726,095800,777512901,860,861,862,860,3773
|
|
20230726,095700,774266062,862,862,866,860,22389
|
|
20230726,095600,754968562,860,862,866,860,24542
|
|
20230726,095500,733844288,862,862,863,862,5370
|
|
20230726,095400,729215342,863,868,869,863,4705
|
|
20230726,095300,725148715,870,862,870,862,7746
|
|
20230726,095200,718460727,863,862,863,862,13
|
|
20230726,095100,718449513,862,863,863,860,245
|
|
20230726,095000,718238783,863,862,863,859,2285
|
|
20230726,094900,716273357,862,865,865,859,9742
|
|
20230726,094800,707891603,870,866,870,865,1482
|
|
20230726,094700,706608876,867,867,870,867,9784
|
|
20230726,094600,698126133,872,868,872,867,1357
|
|
20230726,094500,696948524,874,869,874,868,6119
|
|
20230726,094400,691635332,869,869,870,869,1032
|
|
20230726,094300,690738520,869,867,870,867,7580
|
|
20230726,094200,684164839,867,870,871,866,14963
|
|
20230726,094100,671183165,872,871,874,868,8457
|
|
20230726,094000,663826472,874,875,875,871,1251
|
|
20230726,093900,662735535,875,871,875,871,19277
|
|
20230726,093800,645893220,873,873,873,871,436
|
|
20230726,093700,645513192,873,872,873,867,2589
|
|
20230726,093600,643264818,872,868,872,867,212
|
|
20230726,093500,643080524,870,874,874,869,13876
|
|
20230726,093400,630978423,874,874,874,871,3567
|
|
20230726,093300,627864234,875,872,875,871,10931
|
|
20230726,093200,618324071,875,872,875,869,11074
|
|
20230726,093100,608676993,874,870,875,869,31347
|
|
20230726,093000,581392696,870,873,874,869,12643
|
|
20230726,092900,570389953,874,874,874,870,3818
|
|
20230726,092800,567067445,870,873,874,870,28313
|
|
20230726,092700,542397636,872,865,874,865,16052
|
|
20230726,092600,528452628,859,862,866,857,36711
|
|
20230726,092500,496802316,860,863,863,857,14725
|
|
20230726,092400,484134364,863,865,866,862,5842
|
|
20230726,092300,479087342,865,866,866,864,751
|
|
20230726,092200,478437972,865,861,866,861,2423
|
|
20230726,092100,476340936,866,867,867,860,1510
|
|
20230726,092000,475033064,868,866,869,856,19094
|
|
20230726,091900,458566317,866,861,867,861,3755
|
|
20230726,091800,455320751,863,859,863,857,45612
|
|
20230726,091700,416061583,860,858,860,853,9090
|
|
20230726,091600,408265248,859,857,860,851,17940
|
|
20230726,091500,392900004,860,861,861,857,16222
|
|
20230726,091400,378990046,862,863,864,861,4132
|
|
20230726,091300,375425076,863,863,864,861,8930
|
|
20230726,091200,367724912,864,860,865,860,8857
|
|
20230726,091100,360085710,860,862,864,858,8520
|
|
20230726,091000,352747275,862,857,862,850,24584
|
|
20230726,090900,331697058,850,848,858,848,21602
|
|
20230726,090800,313265389,851,851,851,845,45504
|
|
20230726,090700,274619614,851,854,856,851,35450
|
|
20230726,090600,244348597,853,857,857,853,22532
|
|
20230726,090500,225095577,860,860,860,855,38033
|
|
20230726,090400,192497867,860,864,864,858,68218
|
|
20230726,090300,133816404,863,861,866,861,29620
|
|
20230726,090200,108257833,861,873,873,860,25473
|
|
20230726,090100,86168346,873,872,879,870,14267
|
|
20230726,090000,73740984,875,875,880,875,76173
|