611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190800,1017741624,670,670,670,670,18832
|
|
20230726,190700,1017741624,670,670,670,670,0
|
|
20230726,190600,1017741624,670,670,670,670,0
|
|
20230726,190500,1017741624,670,670,670,670,0
|
|
20230726,190400,1017741624,670,670,670,670,0
|
|
20230726,190300,1017741624,670,670,670,670,0
|
|
20230726,190200,1017741624,670,670,670,670,0
|
|
20230726,190100,1017741624,670,670,670,670,0
|
|
20230726,190000,1017741624,670,670,670,670,0
|
|
20230726,185900,1017741624,670,670,670,670,0
|
|
20230726,185800,1017741624,670,670,670,670,0
|
|
20230726,185700,1017741624,670,670,670,670,0
|
|
20230726,185600,1017741624,670,670,670,670,0
|
|
20230726,185500,1017741624,670,670,670,670,0
|
|
20230726,185400,1017741624,670,670,670,670,0
|
|
20230726,185300,1017741624,670,670,670,670,0
|
|
20230726,185200,1017741624,670,670,670,670,0
|
|
20230726,185100,1017741624,670,670,670,670,0
|
|
20230726,185000,1017741624,670,670,670,670,0
|
|
20230726,184900,1017741624,670,670,670,670,0
|
|
20230726,184800,1017741624,670,670,670,670,0
|
|
20230726,184700,1017741624,670,670,670,670,0
|
|
20230726,184600,1017741624,670,670,670,670,0
|
|
20230726,184500,1017741624,670,670,670,670,0
|
|
20230726,184400,1017741624,670,670,670,670,0
|
|
20230726,184300,1017741624,670,670,670,670,0
|
|
20230726,184200,1017741624,670,670,670,670,0
|
|
20230726,184100,1017741624,670,670,670,670,0
|
|
20230726,184000,1017741624,670,670,670,670,0
|
|
20230726,183900,1017741624,670,670,670,670,0
|
|
20230726,183800,1017741624,670,670,670,670,18832
|
|
20230726,183700,1017741624,670,670,670,670,0
|
|
20230726,183600,1017741624,670,670,670,670,0
|
|
20230726,183500,1017741624,670,670,670,670,0
|
|
20230726,183400,1017741624,670,670,670,670,0
|
|
20230726,183300,1017741624,670,670,670,670,0
|
|
20230726,183200,1017741624,670,670,670,670,0
|
|
20230726,183100,1017741624,670,670,670,670,0
|
|
20230726,183000,1017741624,670,670,670,670,0
|
|
20230726,182900,1017741624,670,670,670,670,0
|
|
20230726,182800,1017741624,670,670,670,670,0
|
|
20230726,182700,1017741624,670,670,670,670,0
|
|
20230726,182600,1017741624,670,670,670,670,0
|
|
20230726,182500,1017741624,670,670,670,670,0
|
|
20230726,182400,1017741624,670,670,670,670,0
|
|
20230726,182300,1017741624,670,670,670,670,0
|
|
20230726,182200,1017741624,670,670,670,670,0
|
|
20230726,182100,1017741624,670,670,670,670,0
|
|
20230726,182000,1017741624,670,670,670,670,0
|
|
20230726,181900,1017741624,670,670,670,670,0
|
|
20230726,181800,1017741624,670,670,670,670,0
|
|
20230726,181700,1017741624,670,670,670,670,0
|
|
20230726,181600,1017741624,670,670,670,670,0
|
|
20230726,181500,1017741624,670,670,670,670,0
|
|
20230726,181400,1017741624,670,670,670,670,0
|
|
20230726,181300,1017741624,670,670,670,670,0
|
|
20230726,181200,1017741624,670,670,670,670,0
|
|
20230726,181100,1017741624,670,670,670,670,0
|
|
20230726,181000,1017741624,670,670,670,670,0
|
|
20230726,180900,1017741624,670,670,670,670,0
|
|
20230726,180800,1017741624,670,670,670,670,18832
|
|
20230726,180700,1017741624,670,670,670,670,0
|
|
20230726,180600,1017741624,670,670,670,670,0
|
|
20230726,180500,1017741624,670,670,670,670,0
|
|
20230726,180400,1017741624,670,670,670,670,0
|
|
20230726,180300,1017741624,670,670,670,670,0
|
|
20230726,180200,1017741624,670,670,670,670,0
|
|
20230726,180100,1017741624,670,670,670,670,0
|
|
20230726,180000,1017741624,670,670,670,670,0
|
|
20230726,175900,1017741624,670,670,670,670,0
|
|
20230726,175800,1017741624,670,670,670,670,0
|
|
20230726,175700,1017741624,670,670,670,670,0
|
|
20230726,175600,1017741624,670,670,670,670,0
|
|
20230726,175500,1017741624,670,670,670,670,0
|
|
20230726,175400,1017741624,670,670,670,670,0
|
|
20230726,175300,1017741624,670,670,670,670,0
|
|
20230726,175200,1017741624,670,670,670,670,0
|
|
20230726,175100,1017741624,670,670,670,670,0
|
|
20230726,175000,1017741624,670,670,670,670,0
|
|
20230726,174900,1017741624,670,670,670,670,0
|
|
20230726,174800,1017741624,670,670,670,670,0
|
|
20230726,174700,1017741624,670,670,670,670,0
|
|
20230726,174600,1017741624,670,670,670,670,0
|
|
20230726,174500,1017741624,670,670,670,670,0
|
|
20230726,174400,1017741624,670,670,670,670,0
|
|
20230726,174300,1017741624,670,670,670,670,0
|
|
20230726,174200,1017741624,670,670,670,670,0
|
|
20230726,174100,1017741624,670,670,670,670,0
|
|
20230726,174000,1017741624,670,670,670,670,0
|
|
20230726,173900,1017741624,670,670,670,670,0
|
|
20230726,173800,1017741624,670,670,670,670,18832
|
|
20230726,173700,1017741624,670,670,670,670,0
|
|
20230726,173600,1017741624,670,670,670,670,0
|
|
20230726,173500,1017741624,670,670,670,670,0
|
|
20230726,173400,1017741624,670,670,670,670,0
|
|
20230726,173300,1017741624,670,670,670,670,0
|
|
20230726,173200,1017741624,670,670,670,670,0
|
|
20230726,173100,1017741624,670,670,670,670,0
|
|
20230726,173000,1017741624,670,670,670,670,0
|
|
20230726,172900,1017741624,670,670,670,670,0
|
|
20230726,172800,1017741624,670,670,670,670,0
|
|
20230726,172700,1017741624,670,670,670,670,0
|
|
20230726,172600,1017741624,670,670,670,670,0
|
|
20230726,172500,1017741624,670,670,670,670,0
|
|
20230726,172400,1017741624,670,670,670,670,0
|
|
20230726,172300,1017741624,670,670,670,670,0
|
|
20230726,172200,1017741624,670,670,670,670,0
|
|
20230726,172100,1017741624,670,670,670,670,0
|
|
20230726,172000,1017741624,670,670,670,670,0
|
|
20230726,171900,1017741624,670,670,670,670,0
|
|
20230726,171800,1017741624,670,670,670,670,0
|
|
20230726,171700,1017741624,670,670,670,670,0
|
|
20230726,171600,1017741624,670,670,670,670,0
|
|
20230726,171500,1017741624,670,670,670,670,0
|
|
20230726,171400,1017741624,670,670,670,670,0
|
|
20230726,171300,1017741624,670,670,670,670,0
|
|
20230726,171200,1017741624,670,670,670,670,0
|
|
20230726,171100,1017741624,670,670,670,670,0
|
|
20230726,171000,1017741624,670,670,670,670,0
|
|
20230726,170900,1017741624,670,670,670,670,0
|
|
20230726,170800,1017741624,670,670,670,670,18832
|
|
20230726,170700,1017741624,670,670,670,670,0
|
|
20230726,170600,1017741624,670,670,670,670,0
|
|
20230726,170500,1017741624,670,670,670,670,0
|
|
20230726,170400,1017741624,670,670,670,670,0
|
|
20230726,170300,1017741624,670,670,670,670,0
|
|
20230726,170200,1017741624,670,670,670,670,0
|
|
20230726,170100,1017741624,670,670,670,670,0
|
|
20230726,170000,1017741624,670,670,670,670,0
|
|
20230726,165900,1017741624,670,670,670,670,0
|
|
20230726,165800,1017741624,670,670,670,670,0
|
|
20230726,165700,1017741624,670,670,670,670,0
|
|
20230726,165600,1017741624,670,670,670,670,0
|
|
20230726,165500,1017741624,670,670,670,670,0
|
|
20230726,165400,1017741624,670,670,670,670,0
|
|
20230726,165300,1017741624,670,670,670,670,0
|
|
20230726,165200,1017741624,670,670,670,670,0
|
|
20230726,165100,1017741624,670,670,670,670,0
|
|
20230726,165000,1017741624,670,670,670,670,0
|
|
20230726,164900,1017741624,670,670,670,670,0
|
|
20230726,164800,1017741624,670,670,670,670,0
|
|
20230726,164700,1017741624,670,670,670,670,0
|
|
20230726,164600,1017741624,670,670,670,670,0
|
|
20230726,164500,1017741624,670,670,670,670,0
|
|
20230726,164400,1017741624,670,670,670,670,0
|
|
20230726,164300,1017741624,670,670,670,670,0
|
|
20230726,164200,1017741624,670,670,670,670,0
|
|
20230726,164100,1017741624,670,670,670,670,0
|
|
20230726,164000,1017741624,670,670,670,670,0
|
|
20230726,163900,1017741624,670,670,670,670,0
|
|
20230726,163800,1017741624,670,670,670,670,18832
|
|
20230726,163700,1017741624,670,670,670,670,0
|
|
20230726,163600,1017741624,670,670,670,670,0
|
|
20230726,163500,1017741624,670,670,670,670,0
|
|
20230726,163400,1017741624,670,670,670,670,0
|
|
20230726,163300,1017741624,670,670,670,670,0
|
|
20230726,163200,1017741624,670,670,670,670,0
|
|
20230726,163100,1017741624,670,670,670,670,0
|
|
20230726,163000,1017741624,670,670,670,670,0
|
|
20230726,162900,1017741624,670,670,670,670,0
|
|
20230726,162800,1017741624,670,670,670,670,0
|
|
20230726,162700,1017741624,670,670,670,670,0
|
|
20230726,162600,1017741624,670,670,670,670,0
|
|
20230726,162500,1017741624,670,670,670,670,0
|
|
20230726,162400,1017741624,670,670,670,670,0
|
|
20230726,162300,1017741624,670,670,670,670,0
|
|
20230726,162200,1017741624,670,670,670,670,0
|
|
20230726,162100,1017741624,670,670,670,670,0
|
|
20230726,162000,1017741624,670,670,670,670,0
|
|
20230726,161900,1017741624,670,670,670,670,0
|
|
20230726,161800,1017741624,670,670,670,670,0
|
|
20230726,161700,1017741624,670,670,670,670,0
|
|
20230726,161600,1017741624,670,670,670,670,0
|
|
20230726,161500,1017741624,670,670,670,670,0
|
|
20230726,161400,1017741624,670,670,670,670,0
|
|
20230726,161300,1017741624,670,670,670,670,0
|
|
20230726,161200,1017741624,670,670,670,670,0
|
|
20230726,161100,1017741624,670,670,670,670,0
|
|
20230726,161000,1017741624,670,670,670,670,0
|
|
20230726,160900,1017741624,670,670,670,670,0
|
|
20230726,160800,1017741624,670,670,670,670,18832
|
|
20230726,160700,1017741624,670,670,670,670,0
|
|
20230726,160600,1017741624,670,670,670,670,0
|
|
20230726,160500,1017741624,670,670,670,670,0
|
|
20230726,160400,1017741624,670,670,670,670,0
|
|
20230726,160300,1017741624,670,670,670,670,0
|
|
20230726,160200,1017741624,670,670,670,670,0
|
|
20230726,160100,1017741624,670,670,670,670,0
|
|
20230726,160000,1017741624,670,670,670,670,0
|
|
20230726,155900,1017741624,670,670,670,670,0
|
|
20230726,155800,1017741624,670,670,670,670,0
|
|
20230726,155700,1017741624,670,670,670,670,0
|
|
20230726,155600,1017741624,670,670,670,670,0
|
|
20230726,155500,1017741624,670,670,670,670,0
|
|
20230726,155400,1017741624,670,670,670,670,0
|
|
20230726,155300,1017741624,670,670,670,670,0
|
|
20230726,155200,1017741624,670,670,670,670,0
|
|
20230726,155100,1017741624,670,670,670,670,0
|
|
20230726,155000,1017741624,670,670,670,670,0
|
|
20230726,154900,1017741624,670,670,670,670,0
|
|
20230726,154800,1017741624,670,670,670,670,0
|
|
20230726,154700,1017741624,670,670,670,670,0
|
|
20230726,154600,1017741624,670,670,670,670,0
|
|
20230726,154500,1017741624,670,670,670,670,0
|
|
20230726,154400,1017741624,670,670,670,670,0
|
|
20230726,154300,1017741624,670,670,670,670,0
|
|
20230726,154200,1017741624,670,670,670,670,0
|
|
20230726,154100,1017741624,670,670,670,670,0
|
|
20230726,154000,1017741624,670,670,670,670,0
|
|
20230726,153900,1017741624,670,670,670,670,0
|
|
20230726,153800,1017741624,670,670,670,670,18832
|
|
20230726,153700,1017741624,670,670,670,670,0
|
|
20230726,153600,1017741624,670,670,670,670,0
|
|
20230726,153500,1017741624,670,670,670,670,0
|
|
20230726,153400,1017741624,670,670,670,670,0
|
|
20230726,153300,1017741624,670,670,670,670,0
|
|
20230726,153200,1017741624,670,670,670,670,0
|
|
20230726,153100,1017741624,670,670,670,670,0
|
|
20230726,153000,1017741624,670,670,670,670,18832
|
|
20230726,152900,1005124184,677,677,677,677,0
|
|
20230726,152800,1005124184,677,677,677,677,0
|
|
20230726,152700,1005124184,677,677,677,677,0
|
|
20230726,152600,1005124184,677,677,677,677,0
|
|
20230726,152500,1005124184,677,677,677,677,0
|
|
20230726,152400,1005124184,677,677,677,677,0
|
|
20230726,152300,1005124184,677,677,677,677,0
|
|
20230726,152200,1005124184,677,677,677,677,0
|
|
20230726,152100,1005124184,677,677,677,677,0
|
|
20230726,152000,1005124184,677,677,677,677,0
|
|
20230726,151900,1005124184,677,676,677,672,1059
|
|
20230726,151800,1004410318,676,674,676,672,5518
|
|
20230726,151700,1000701148,675,673,675,673,4603
|
|
20230726,151600,997600665,674,674,674,674,2
|
|
20230726,151500,997599317,673,673,674,673,1146
|
|
20230726,151400,996828057,674,674,674,674,1499
|
|
20230726,151300,995817731,674,673,674,673,622
|
|
20230726,151200,995399091,674,674,674,674,2585
|
|
20230726,151100,993656801,674,673,674,673,9451
|
|
20230726,151000,987288763,673,675,675,673,5767
|
|
20230726,150900,983402151,675,674,675,674,4255
|
|
20230726,150800,980530063,675,676,676,674,304
|
|
20230726,150700,980325137,676,673,676,673,713
|
|
20230726,150600,979845056,674,674,674,674,7110
|
|
20230726,150500,975052916,676,675,676,675,175
|
|
20230726,150400,974934646,678,678,678,678,0
|
|
20230726,150300,974934646,678,676,678,676,11
|
|
20230726,150200,974927190,678,677,679,673,5307
|
|
20230726,150100,971335581,677,677,677,677,342
|
|
20230726,150000,971104047,673,677,677,673,255
|
|
20230726,145900,970931511,677,676,677,676,120
|
|
20230726,145800,970850311,677,675,677,675,2548
|
|
20230726,145700,969126259,676,674,676,674,3195
|
|
20230726,145600,966969692,673,673,673,672,1555
|
|
20230726,145500,965924225,672,672,672,672,316
|
|
20230726,145400,965711873,673,673,673,673,883
|
|
20230726,145300,965117614,674,673,674,673,4130
|
|
20230726,145200,962338123,673,672,673,672,3015
|
|
20230726,145100,960312028,673,673,673,673,0
|
|
20230726,145000,960312028,673,672,673,672,2
|
|
20230726,144900,960310683,673,673,673,673,0
|
|
20230726,144800,960310683,673,672,673,672,38
|
|
20230726,144700,960285115,672,672,672,672,0
|
|
20230726,144600,960285115,672,671,672,669,9
|
|
20230726,144500,960279077,670,671,673,670,2812
|
|
20230726,144400,958392605,675,675,675,675,0
|
|
20230726,144300,958392605,675,675,675,675,0
|
|
20230726,144200,958392605,675,674,675,674,1031
|
|
20230726,144100,957697690,675,675,675,675,1
|
|
20230726,144000,957697015,675,670,675,670,29
|
|
20230726,143900,957677580,676,671,676,671,1637
|
|
20230726,143800,956579144,671,671,676,671,703
|
|
20230726,143700,956107426,676,673,677,673,5061
|
|
20230726,143600,952692222,672,674,674,666,11289
|
|
20230726,143500,945155382,671,672,672,671,155
|
|
20230726,143400,945051367,675,675,675,675,0
|
|
20230726,143300,945051367,675,675,675,675,0
|
|
20230726,143200,945051367,675,672,675,672,3
|
|
20230726,143100,945049348,675,673,675,673,3272
|
|
20230726,143000,942847282,675,673,675,673,1177
|
|
20230726,142900,942052863,676,676,676,676,0
|
|
20230726,142800,942052863,676,676,676,676,1
|
|
20230726,142700,942052187,676,673,676,673,399
|
|
20230726,142600,941783657,676,675,676,675,1798
|
|
20230726,142500,940570006,675,673,675,673,1601
|
|
20230726,142400,939492531,675,672,675,672,6504
|
|
20230726,142300,935106837,673,672,673,672,1050
|
|
20230726,142200,934400237,672,672,675,672,2210
|
|
20230726,142100,932915108,675,675,675,672,1159
|
|
20230726,142000,932135618,675,675,676,673,18224
|
|
20230726,141900,919834566,676,675,677,675,2320
|
|
20230726,141800,918268200,675,674,675,674,202
|
|
20230726,141700,918131851,674,671,674,671,15343
|
|
20230726,141600,907814139,672,672,672,672,0
|
|
20230726,141500,907814139,672,666,672,666,15242
|
|
20230726,141400,897637435,666,667,667,666,5039
|
|
20230726,141300,894281361,667,666,667,666,3973
|
|
20230726,141200,891635246,666,666,666,665,2173
|
|
20230726,141100,890189028,665,665,665,665,50
|
|
20230726,141000,890155778,669,669,669,664,30738
|
|
20230726,140900,869726382,669,669,669,669,2
|
|
20230726,140800,869725044,670,669,670,669,33
|
|
20230726,140700,869702965,665,668,669,665,31280
|
|
20230726,140600,848842140,669,670,670,669,1152
|
|
20230726,140500,848070352,670,672,672,670,1512
|
|
20230726,140400,847055802,672,672,672,672,8
|
|
20230726,140300,847050426,673,670,673,670,8978
|
|
20230726,140200,841034589,670,667,670,667,1551
|
|
20230726,140100,839998569,667,670,670,667,2937
|
|
20230726,140000,838039140,670,667,670,667,301
|
|
20230726,135900,837838370,670,666,670,666,858
|
|
20230726,135800,837266740,666,667,667,665,6708
|
|
20230726,135700,832805916,665,667,667,665,3640
|
|
20230726,135600,830383816,667,667,667,665,7760
|
|
20230726,135500,825219821,667,671,671,665,24168
|
|
20230726,135400,809107777,667,668,668,667,4356
|
|
20230726,135300,806198085,670,670,670,669,20835
|
|
20230726,135200,792249756,670,671,671,670,2080
|
|
20230726,135100,790855156,673,671,673,671,128
|
|
20230726,135000,790769150,670,670,670,670,28
|
|
20230726,134900,790750390,671,670,671,670,230
|
|
20230726,134800,790596272,670,670,670,670,5
|
|
20230726,134700,790592922,671,670,671,670,2040
|
|
20230726,134600,789226082,670,671,671,670,1046
|
|
20230726,134500,788525240,672,671,673,671,64
|
|
20230726,134400,788482214,671,671,671,671,510
|
|
20230726,134300,788140004,675,672,675,671,617
|
|
20230726,134200,787725984,671,671,671,671,230
|
|
20230726,134100,787571654,675,672,675,672,16
|
|
20230726,134000,787560899,675,671,675,671,11601
|
|
20230726,133900,779776020,675,672,675,672,3162
|
|
20230726,133800,777650586,677,677,677,677,35
|
|
20230726,133700,777626891,677,673,677,673,5001
|
|
20230726,133600,774261214,677,677,677,677,1
|
|
20230726,133500,774260537,673,674,674,673,4931
|
|
20230726,133400,770941627,674,674,674,674,2043
|
|
20230726,133300,769564645,676,676,676,676,4000
|
|
20230726,133200,766860645,677,676,678,676,1501
|
|
20230726,133100,765844368,678,674,678,674,92
|
|
20230726,133000,765782276,674,674,677,674,104
|
|
20230726,132900,765712175,677,677,677,677,0
|
|
20230726,132800,765712175,677,676,677,672,3613
|
|
20230726,132700,763276979,676,673,676,673,5
|
|
20230726,132600,763273611,673,675,675,673,2000
|
|
20230726,132500,761924685,680,679,680,679,136
|
|
20230726,132400,761832340,679,679,679,679,3209
|
|
20230726,132300,759653429,679,678,679,678,500
|
|
20230726,132200,759313965,679,679,679,679,0
|
|
20230726,132100,759313965,679,679,679,679,0
|
|
20230726,132000,759313965,679,679,679,676,31
|
|
20230726,131900,759293001,678,676,678,675,8841
|
|
20230726,131800,753301002,675,674,675,674,2030
|
|
20230726,131700,751932581,676,677,677,676,3
|
|
20230726,131600,751930552,674,674,674,674,5000
|
|
20230726,131500,748560552,677,674,677,674,5
|
|
20230726,131400,748557176,678,674,678,674,1482
|
|
20230726,131300,747555808,674,674,674,672,261
|
|
20230726,131200,747379927,669,674,674,669,894
|
|
20230726,131100,746780821,674,669,674,669,194
|
|
20230726,131000,746651030,669,669,670,669,5466
|
|
20230726,130900,742994088,670,671,671,670,682
|
|
20230726,130800,742537147,672,672,672,672,3
|
|
20230726,130700,742535131,674,673,674,673,50
|
|
20230726,130600,742501433,674,674,674,674,0
|
|
20230726,130500,742501433,674,671,674,670,1427
|
|
20230726,130400,741545183,674,674,674,674,0
|
|
20230726,130300,741545183,674,673,674,673,42
|
|
20230726,130200,741516876,674,674,674,674,0
|
|
20230726,130100,741516876,674,674,674,674,0
|
|
20230726,130000,741516876,674,672,674,670,1567
|
|
20230726,125900,740464128,673,673,673,673,11
|
|
20230726,125800,740456725,672,673,673,672,865
|
|
20230726,125700,739875380,673,673,673,673,200
|
|
20230726,125600,739740780,673,672,673,672,3642
|
|
20230726,125500,737293354,673,673,673,673,0
|
|
20230726,125400,737293354,673,673,673,673,154
|
|
20230726,125300,737189712,674,674,674,674,0
|
|
20230726,125200,737189712,674,673,674,672,276
|
|
20230726,125100,737004083,674,673,674,673,3
|
|
20230726,125000,737002062,673,672,673,671,3371
|
|
20230726,124900,734733683,672,670,672,669,880
|
|
20230726,124800,734143993,672,671,672,670,7490
|
|
20230726,124700,729125678,672,671,672,671,27
|
|
20230726,124600,729107558,670,672,672,670,624
|
|
20230726,124500,728689233,672,672,672,672,4
|
|
20230726,124400,728686545,671,672,672,671,1805
|
|
20230726,124300,727473685,671,671,671,671,3105
|
|
20230726,124200,725390230,673,673,673,673,0
|
|
20230726,124100,725390230,673,671,673,670,5801
|
|
20230726,124000,721502724,673,672,673,670,11029
|
|
20230726,123900,714112051,673,671,673,670,11701
|
|
20230726,123800,706271203,674,671,674,671,2050
|
|
20230726,123700,704895503,674,673,674,670,65489
|
|
20230726,123600,660922640,674,674,674,674,15
|
|
20230726,123500,660912530,673,674,677,673,19306
|
|
20230726,123400,647911057,676,678,678,675,8861
|
|
20230726,123300,641926324,676,678,678,676,2140
|
|
20230726,123200,640478925,678,678,678,676,2501
|
|
20230726,123100,638787247,678,678,678,678,301
|
|
20230726,123000,638583169,676,676,676,676,28
|
|
20230726,122900,638564241,678,677,678,677,545
|
|
20230726,122800,638195275,677,678,678,677,5730
|
|
20230726,122700,634312962,678,678,678,678,1059
|
|
20230726,122600,633594960,678,678,678,678,180
|
|
20230726,122500,633472920,680,680,680,680,1100
|
|
20230726,122400,632724920,678,678,680,678,357
|
|
20230726,122300,632482672,680,680,680,678,641
|
|
20230726,122200,632047012,681,681,681,681,2
|
|
20230726,122100,632045650,681,681,681,681,0
|
|
20230726,122000,632045650,681,676,681,676,1989
|
|
20230726,121900,630698578,673,673,673,673,0
|
|
20230726,121800,630698578,673,680,680,673,59653
|
|
20230726,121700,590425328,682,682,682,682,1
|
|
20230726,121600,590424646,679,682,682,679,5957
|
|
20230726,121500,586374691,682,680,682,680,1554
|
|
20230726,121400,585317909,681,682,682,681,14010
|
|
20230726,121300,575776290,688,688,688,688,0
|
|
20230726,121200,575776290,688,688,688,688,0
|
|
20230726,121100,575776290,688,686,688,686,2
|
|
20230726,121000,575774916,682,682,682,682,28
|
|
20230726,120900,575755820,686,686,686,686,4
|
|
20230726,120800,575753076,688,688,688,683,1635
|
|
20230726,120700,574633696,688,688,688,688,0
|
|
20230726,120600,574633696,688,688,688,688,12
|
|
20230726,120500,574625440,688,687,688,687,512
|
|
20230726,120400,574273685,687,687,687,687,0
|
|
20230726,120300,574273685,687,687,687,687,0
|
|
20230726,120200,574273685,687,687,687,687,4
|
|
20230726,120100,574270937,686,686,686,686,0
|
|
20230726,120000,574270937,686,682,686,682,2011
|
|
20230726,115900,572893503,682,686,686,682,10001
|
|
20230726,115800,566072771,690,690,690,690,0
|
|
20230726,115700,566072771,690,690,690,690,0
|
|
20230726,115600,566072771,690,689,690,689,200
|
|
20230726,115500,565934772,690,685,690,685,52
|
|
20230726,115400,565899144,684,684,684,684,0
|
|
20230726,115300,565899144,684,684,684,684,6
|
|
20230726,115200,565895040,684,683,684,681,30001
|
|
20230726,115100,545460300,683,683,683,683,17
|
|
20230726,115000,545448689,683,687,687,683,5172
|
|
20230726,114900,541908982,689,688,689,688,193
|
|
20230726,114800,541776143,690,690,690,690,0
|
|
20230726,114700,541776143,690,690,690,690,0
|
|
20230726,114600,541776143,690,685,690,685,759
|
|
20230726,114500,541256218,685,685,685,685,2742
|
|
20230726,114400,539377948,690,690,690,690,1
|
|
20230726,114300,539377258,685,685,685,685,0
|
|
20230726,114200,539377258,685,686,686,685,1000
|
|
20230726,114100,538692155,685,685,690,685,8280
|
|
20230726,114000,533019878,685,688,688,685,728
|
|
20230726,113900,532519689,688,686,688,686,3010
|
|
20230726,113800,530454826,686,686,686,686,5626
|
|
20230726,113700,526595390,685,685,685,684,3743
|
|
20230726,113600,524031465,685,685,685,685,165
|
|
20230726,113500,523918440,685,685,685,685,600
|
|
20230726,113400,523507440,685,683,685,683,10100
|
|
20230726,113300,516608940,682,682,682,682,0
|
|
20230726,113200,516608940,682,682,682,682,360
|
|
20230726,113100,516363420,682,682,682,682,333
|
|
20230726,113000,516136314,682,682,682,682,29
|
|
20230726,112900,516116536,679,679,679,679,0
|
|
20230726,112800,516116536,679,683,685,679,10513
|
|
20230726,112700,508964325,682,682,682,682,0
|
|
20230726,112600,508964325,682,683,683,682,484
|
|
20230726,112500,508634175,682,684,684,682,1701
|
|
20230726,112400,507474073,685,685,685,685,11
|
|
20230726,112300,507466538,682,685,685,682,157
|
|
20230726,112200,507359434,682,682,682,682,47
|
|
20230726,112100,507327380,682,682,682,682,0
|
|
20230726,112000,507327380,682,682,682,682,29
|
|
20230726,111900,507307602,684,684,684,684,3680
|
|
20230726,111800,504790482,685,683,685,683,295
|
|
20230726,111700,504588995,683,683,683,683,12
|
|
20230726,111600,504580799,685,685,685,685,0
|
|
20230726,111500,504580799,685,683,685,682,1939
|
|
20230726,111400,503253418,683,681,686,681,15397
|
|
20230726,111300,492767725,681,681,681,681,349
|
|
20230726,111200,492530056,681,681,681,681,431
|
|
20230726,111100,492236545,681,681,681,681,400
|
|
20230726,111000,491964145,681,680,681,680,2969
|
|
20230726,110900,489942285,681,680,681,680,1390
|
|
20230726,110800,488996983,681,680,681,680,21
|
|
20230726,110700,488982702,681,682,682,681,255
|
|
20230726,110600,488809045,682,682,682,682,2958
|
|
20230726,110500,486791689,683,683,683,683,2300
|
|
20230726,110400,485220789,683,682,683,682,343
|
|
20230726,110300,484986733,682,682,683,682,18564
|
|
20230726,110200,472324085,680,680,680,680,40005
|
|
20230726,110100,445120685,683,683,683,683,100
|
|
20230726,110000,445052385,683,682,683,675,12031
|
|
20230726,105900,436880537,686,686,686,686,0
|
|
20230726,105800,436880537,686,686,686,686,10
|
|
20230726,105700,436873677,686,686,686,686,110
|
|
20230726,105600,436798217,686,686,686,686,0
|
|
20230726,105500,436798217,686,686,686,686,30
|
|
20230726,105400,436777637,686,686,686,686,52
|
|
20230726,105300,436741965,686,689,689,679,305
|
|
20230726,105200,436533347,690,683,690,683,1200
|
|
20230726,105100,435710307,684,683,684,683,760
|
|
20230726,105000,435190769,683,678,683,675,2212
|
|
20230726,104900,433686806,678,675,678,673,17115
|
|
20230726,104800,422152857,675,676,676,675,6747
|
|
20230726,104700,417598501,676,675,676,675,158
|
|
20230726,104600,417491842,675,675,679,675,3511
|
|
20230726,104500,415119713,675,677,677,675,517
|
|
20230726,104400,414770338,677,677,678,676,8856
|
|
20230726,104300,408781426,677,679,679,677,4958
|
|
20230726,104200,405424856,678,680,680,678,1076
|
|
20230726,104100,404695322,680,679,680,679,8804
|
|
20230726,104000,398717400,677,677,677,677,29
|
|
20230726,103900,398697767,677,677,680,677,2817
|
|
20230726,103800,396790571,677,677,677,677,3396
|
|
20230726,103700,394491479,679,678,679,677,13734
|
|
20230726,103600,385187928,677,677,677,677,10000
|
|
20230726,103500,378417928,678,678,678,678,1630
|
|
20230726,103400,377312788,678,677,679,677,4989
|
|
20230726,103300,373932496,679,675,679,675,171
|
|
20230726,103200,373817063,675,677,677,675,2210
|
|
20230726,103100,372325133,677,677,679,677,5892
|
|
20230726,103000,368330383,679,678,681,674,16113
|
|
20230726,102900,357450375,678,686,686,678,1943
|
|
20230726,102800,356129812,686,682,686,675,13915
|
|
20230726,102700,346696777,680,686,686,680,42963
|
|
20230726,102600,317314479,691,691,691,691,15
|
|
20230726,102500,317304114,689,689,689,687,3481
|
|
20230726,102400,314909747,689,689,689,689,845
|
|
20230726,102300,314327542,689,688,689,688,502
|
|
20230726,102200,313981665,691,691,691,691,0
|
|
20230726,102100,313981665,691,687,691,686,958
|
|
20230726,102000,313324449,687,688,691,687,131
|
|
20230726,101900,313234437,690,690,691,690,3001
|
|
20230726,101800,311163746,692,692,692,689,2546
|
|
20230726,101700,309406990,692,690,692,690,1285
|
|
20230726,101600,308520338,690,690,690,690,92
|
|
20230726,101500,308456858,690,687,690,687,87
|
|
20230726,101400,308396869,687,687,688,687,3420
|
|
20230726,101300,306047308,690,690,690,690,119
|
|
20230726,101200,305965198,690,689,690,686,486
|
|
20230726,101100,305631079,690,687,690,687,17
|
|
20230726,101000,305619397,686,686,690,686,2630
|
|
20230726,100900,303814963,690,687,690,687,1386
|
|
20230726,100800,302862778,693,688,693,686,14520
|
|
20230726,100700,292892454,687,687,687,687,3808
|
|
20230726,100600,290276358,687,687,687,687,869
|
|
20230726,100500,289679355,687,688,688,687,8746
|
|
20230726,100400,283664359,689,688,689,688,14070
|
|
20230726,100300,273970341,689,689,689,689,50
|
|
20230726,100200,273935891,689,689,689,689,5803
|
|
20230726,100100,269937624,689,690,690,688,12742
|
|
20230726,100000,261147735,690,690,691,689,9496
|
|
20230726,095900,254604074,689,691,691,689,12369
|
|
20230726,095800,246077636,692,691,692,691,685
|
|
20230726,095700,245604226,692,693,694,692,1627
|
|
20230726,095600,244476005,693,692,693,690,15026
|
|
20230726,095500,234107448,691,691,691,691,3000
|
|
20230726,095400,232034448,690,690,690,689,15621
|
|
20230726,095300,221255962,689,690,690,689,1156
|
|
20230726,095200,220459433,690,690,690,690,41
|
|
20230726,095100,220431143,690,691,691,690,5
|
|
20230726,095000,220427692,690,690,691,689,190
|
|
20230726,094900,220296636,693,693,694,690,10132
|
|
20230726,094800,213301775,693,694,694,693,55
|
|
20230726,094700,213263659,693,693,693,692,1066
|
|
20230726,094600,212525808,692,692,692,692,3
|
|
20230726,094500,212523732,692,692,696,690,2696
|
|
20230726,094400,210659036,692,692,694,691,4930
|
|
20230726,094300,207249109,692,694,695,692,10004
|
|
20230726,094200,200318729,697,694,697,693,2247
|
|
20230726,094100,198759499,695,695,695,695,2764
|
|
20230726,094000,196838519,697,698,698,697,203
|
|
20230726,093900,196697027,698,698,702,698,1289
|
|
20230726,093800,195797097,702,702,703,702,9166
|
|
20230726,093700,189362560,704,702,704,702,3330
|
|
20230726,093600,187022847,702,698,702,698,4866
|
|
20230726,093500,183621520,698,702,702,691,29941
|
|
20230726,093400,162829774,706,706,706,706,143
|
|
20230726,093300,162728816,706,700,706,700,5322
|
|
20230726,093200,158998570,699,696,699,696,2613
|
|
20230726,093100,157175083,696,697,697,696,2070
|
|
20230726,093000,155734361,696,696,699,695,12909
|
|
20230726,092900,146737429,696,697,697,695,17553
|
|
20230726,092800,134535637,697,697,697,696,599
|
|
20230726,092700,134118710,696,696,696,695,10055
|
|
20230726,092600,127130042,695,697,697,695,21994
|
|
20230726,092500,111823582,697,696,697,696,960
|
|
20230726,092400,111155414,696,696,696,695,3453
|
|
20230726,092300,108752606,696,700,700,696,503
|
|
20230726,092200,108402114,695,698,699,695,15564
|
|
20230726,092100,97570046,696,700,700,695,10484
|
|
20230726,092000,90266104,700,700,700,700,2219
|
|
20230726,091900,88712804,700,701,701,700,11915
|
|
20230726,091800,80369383,703,703,703,701,6309
|
|
20230726,091700,75939025,704,704,704,704,185
|
|
20230726,091600,75808785,707,707,707,705,201
|
|
20230726,091500,75666978,708,708,708,708,11
|
|
20230726,091400,75659190,710,704,710,703,9481
|
|
20230726,091300,68992843,704,707,710,704,1651
|
|
20230726,091200,67828874,706,712,712,706,10
|
|
20230726,091100,67821802,713,710,713,704,7230
|
|
20230726,091000,62723158,710,707,714,707,12562
|
|
20230726,090900,53839218,704,704,707,703,1138
|
|
20230726,090800,53037926,703,701,703,701,6486
|
|
20230726,090700,48479831,701,708,708,701,11507
|
|
20230726,090600,40369912,708,714,714,707,4853
|
|
20230726,090500,36936347,718,718,718,718,10
|
|
20230726,090400,36929167,718,718,718,707,7840
|
|
20230726,090300,31344955,713,720,720,713,20
|
|
20230726,090200,31330660,714,721,721,714,9386
|
|
20230726,090100,24619697,720,720,722,716,2514
|
|
20230726,090000,22809619,720,715,720,715,31886
|