643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194000,820495918,221,221,221,221,15067
|
|
20230726,193900,820495918,221,221,221,221,0
|
|
20230726,193800,820495918,221,221,221,221,0
|
|
20230726,193700,820495918,221,221,221,221,0
|
|
20230726,193600,820495918,221,221,221,221,0
|
|
20230726,193500,820495918,221,221,221,221,0
|
|
20230726,193400,820495918,221,221,221,221,0
|
|
20230726,193300,820495918,221,221,221,221,0
|
|
20230726,193200,820495918,221,221,221,221,0
|
|
20230726,193100,820495918,221,221,221,221,0
|
|
20230726,193000,820495918,221,221,221,221,0
|
|
20230726,192900,820495918,221,221,221,221,0
|
|
20230726,192800,820495918,221,221,221,221,0
|
|
20230726,192700,820495918,221,221,221,221,0
|
|
20230726,192600,820495918,221,221,221,221,0
|
|
20230726,192500,820495918,221,221,221,221,0
|
|
20230726,192400,820495918,221,221,221,221,0
|
|
20230726,192300,820495918,221,221,221,221,0
|
|
20230726,192200,820495918,221,221,221,221,0
|
|
20230726,192100,820495918,221,221,221,221,0
|
|
20230726,192000,820495918,221,221,221,221,0
|
|
20230726,191900,820495918,221,221,221,221,0
|
|
20230726,191800,820495918,221,221,221,221,0
|
|
20230726,191700,820495918,221,221,221,221,0
|
|
20230726,191600,820495918,221,221,221,221,0
|
|
20230726,191500,820495918,221,221,221,221,0
|
|
20230726,191400,820495918,221,221,221,221,0
|
|
20230726,191300,820495918,221,221,221,221,0
|
|
20230726,191200,820495918,221,221,221,221,0
|
|
20230726,191100,820495918,221,221,221,221,0
|
|
20230726,191000,820495918,221,221,221,221,15067
|
|
20230726,190900,820495918,221,221,221,221,0
|
|
20230726,190800,820495918,221,221,221,221,0
|
|
20230726,190700,820495918,221,221,221,221,0
|
|
20230726,190600,820495918,221,221,221,221,0
|
|
20230726,190500,820495918,221,221,221,221,0
|
|
20230726,190400,820495918,221,221,221,221,0
|
|
20230726,190300,820495918,221,221,221,221,0
|
|
20230726,190200,820495918,221,221,221,221,0
|
|
20230726,190100,820495918,221,221,221,221,0
|
|
20230726,190000,820495918,221,221,221,221,0
|
|
20230726,185900,820495918,221,221,221,221,0
|
|
20230726,185800,820495918,221,221,221,221,0
|
|
20230726,185700,820495918,221,221,221,221,0
|
|
20230726,185600,820495918,221,221,221,221,0
|
|
20230726,185500,820495918,221,221,221,221,0
|
|
20230726,185400,820495918,221,221,221,221,0
|
|
20230726,185300,820495918,221,221,221,221,0
|
|
20230726,185200,820495918,221,221,221,221,0
|
|
20230726,185100,820495918,221,221,221,221,0
|
|
20230726,185000,820495918,221,221,221,221,0
|
|
20230726,184900,820495918,221,221,221,221,0
|
|
20230726,184800,820495918,221,221,221,221,0
|
|
20230726,184700,820495918,221,221,221,221,0
|
|
20230726,184600,820495918,221,221,221,221,0
|
|
20230726,184500,820495918,221,221,221,221,0
|
|
20230726,184400,820495918,221,221,221,221,0
|
|
20230726,184300,820495918,221,221,221,221,0
|
|
20230726,184200,820495918,221,221,221,221,0
|
|
20230726,184100,820495918,221,221,221,221,0
|
|
20230726,184000,820495918,221,221,221,221,15067
|
|
20230726,183900,820495918,221,221,221,221,0
|
|
20230726,183800,820495918,221,221,221,221,0
|
|
20230726,183700,820495918,221,221,221,221,0
|
|
20230726,183600,820495918,221,221,221,221,0
|
|
20230726,183500,820495918,221,221,221,221,0
|
|
20230726,183400,820495918,221,221,221,221,0
|
|
20230726,183300,820495918,221,221,221,221,0
|
|
20230726,183200,820495918,221,221,221,221,0
|
|
20230726,183100,820495918,221,221,221,221,0
|
|
20230726,183000,820495918,221,221,221,221,0
|
|
20230726,182900,820495918,221,221,221,221,0
|
|
20230726,182800,820495918,221,221,221,221,0
|
|
20230726,182700,820495918,221,221,221,221,0
|
|
20230726,182600,820495918,221,221,221,221,0
|
|
20230726,182500,820495918,221,221,221,221,0
|
|
20230726,182400,820495918,221,221,221,221,0
|
|
20230726,182300,820495918,221,221,221,221,0
|
|
20230726,182200,820495918,221,221,221,221,0
|
|
20230726,182100,820495918,221,221,221,221,0
|
|
20230726,182000,820495918,221,221,221,221,0
|
|
20230726,181900,820495918,221,221,221,221,0
|
|
20230726,181800,820495918,221,221,221,221,0
|
|
20230726,181700,820495918,221,221,221,221,0
|
|
20230726,181600,820495918,221,221,221,221,0
|
|
20230726,181500,820495918,221,221,221,221,0
|
|
20230726,181400,820495918,221,221,221,221,0
|
|
20230726,181300,820495918,221,221,221,221,0
|
|
20230726,181200,820495918,221,221,221,221,0
|
|
20230726,181100,820495918,221,221,221,221,0
|
|
20230726,181000,820495918,221,221,221,221,15067
|
|
20230726,180900,820495918,221,221,221,221,0
|
|
20230726,180800,820495918,221,221,221,221,0
|
|
20230726,180700,820495918,221,221,221,221,0
|
|
20230726,180600,820495918,221,221,221,221,0
|
|
20230726,180500,820495918,221,221,221,221,0
|
|
20230726,180400,820495918,221,221,221,221,0
|
|
20230726,180300,820495918,221,221,221,221,0
|
|
20230726,180200,820495918,221,221,221,221,0
|
|
20230726,180100,820495918,221,221,221,221,0
|
|
20230726,180000,820495918,221,221,221,221,0
|
|
20230726,175900,820495918,221,221,221,221,0
|
|
20230726,175800,820495918,221,221,221,221,0
|
|
20230726,175700,820495918,221,221,221,221,0
|
|
20230726,175600,820495918,221,221,221,221,0
|
|
20230726,175500,820495918,221,221,221,221,0
|
|
20230726,175400,820495918,221,221,221,221,0
|
|
20230726,175300,820495918,221,221,221,221,0
|
|
20230726,175200,820495918,221,221,221,221,0
|
|
20230726,175100,820495918,221,221,221,221,0
|
|
20230726,175000,820495918,221,221,221,221,0
|
|
20230726,174900,820495918,221,221,221,221,0
|
|
20230726,174800,820495918,221,221,221,221,0
|
|
20230726,174700,820495918,221,221,221,221,0
|
|
20230726,174600,820495918,221,221,221,221,0
|
|
20230726,174500,820495918,221,221,221,221,0
|
|
20230726,174400,820495918,221,221,221,221,0
|
|
20230726,174300,820495918,221,221,221,221,0
|
|
20230726,174200,820495918,221,221,221,221,0
|
|
20230726,174100,820495918,221,221,221,221,0
|
|
20230726,174000,820495918,221,221,221,221,15067
|
|
20230726,173900,820495918,221,221,221,221,0
|
|
20230726,173800,820495918,221,221,221,221,0
|
|
20230726,173700,820495918,221,221,221,221,0
|
|
20230726,173600,820495918,221,221,221,221,0
|
|
20230726,173500,820495918,221,221,221,221,0
|
|
20230726,173400,820495918,221,221,221,221,0
|
|
20230726,173300,820495918,221,221,221,221,0
|
|
20230726,173200,820495918,221,221,221,221,0
|
|
20230726,173100,820495918,221,221,221,221,0
|
|
20230726,173000,820495918,221,221,221,221,0
|
|
20230726,172900,820495918,221,221,221,221,0
|
|
20230726,172800,820495918,221,221,221,221,0
|
|
20230726,172700,820495918,221,221,221,221,0
|
|
20230726,172600,820495918,221,221,221,221,0
|
|
20230726,172500,820495918,221,221,221,221,0
|
|
20230726,172400,820495918,221,221,221,221,0
|
|
20230726,172300,820495918,221,221,221,221,0
|
|
20230726,172200,820495918,221,221,221,221,0
|
|
20230726,172100,820495918,221,221,221,221,0
|
|
20230726,172000,820495918,221,221,221,221,0
|
|
20230726,171900,820495918,221,221,221,221,0
|
|
20230726,171800,820495918,221,221,221,221,0
|
|
20230726,171700,820495918,221,221,221,221,0
|
|
20230726,171600,820495918,221,221,221,221,0
|
|
20230726,171500,820495918,221,221,221,221,0
|
|
20230726,171400,820495918,221,221,221,221,0
|
|
20230726,171300,820495918,221,221,221,221,0
|
|
20230726,171200,820495918,221,221,221,221,0
|
|
20230726,171100,820495918,221,221,221,221,0
|
|
20230726,171000,820495918,221,221,221,221,15067
|
|
20230726,170900,820495918,221,221,221,221,0
|
|
20230726,170800,820495918,221,221,221,221,0
|
|
20230726,170700,820495918,221,221,221,221,0
|
|
20230726,170600,820495918,221,221,221,221,0
|
|
20230726,170500,820495918,221,221,221,221,0
|
|
20230726,170400,820495918,221,221,221,221,0
|
|
20230726,170300,820495918,221,221,221,221,0
|
|
20230726,170200,820495918,221,221,221,221,0
|
|
20230726,170100,820495918,221,221,221,221,0
|
|
20230726,170000,820495918,221,221,221,221,0
|
|
20230726,165900,820495918,221,221,221,221,0
|
|
20230726,165800,820495918,221,221,221,221,0
|
|
20230726,165700,820495918,221,221,221,221,0
|
|
20230726,165600,820495918,221,221,221,221,0
|
|
20230726,165500,820495918,221,221,221,221,0
|
|
20230726,165400,820495918,221,221,221,221,0
|
|
20230726,165300,820495918,221,221,221,221,0
|
|
20230726,165200,820495918,221,221,221,221,0
|
|
20230726,165100,820495918,221,221,221,221,0
|
|
20230726,165000,820495918,221,221,221,221,0
|
|
20230726,164900,820495918,221,221,221,221,0
|
|
20230726,164800,820495918,221,221,221,221,0
|
|
20230726,164700,820495918,221,221,221,221,0
|
|
20230726,164600,820495918,221,221,221,221,0
|
|
20230726,164500,820495918,221,221,221,221,0
|
|
20230726,164400,820495918,221,221,221,221,0
|
|
20230726,164300,820495918,221,221,221,221,0
|
|
20230726,164200,820495918,221,221,221,221,0
|
|
20230726,164100,820495918,221,221,221,221,0
|
|
20230726,164000,820495918,221,221,221,221,15067
|
|
20230726,163900,820495918,221,221,221,221,0
|
|
20230726,163800,820495918,221,221,221,221,0
|
|
20230726,163700,820495918,221,221,221,221,0
|
|
20230726,163600,820495918,221,221,221,221,0
|
|
20230726,163500,820495918,221,221,221,221,0
|
|
20230726,163400,820495918,221,221,221,221,0
|
|
20230726,163300,820495918,221,221,221,221,0
|
|
20230726,163200,820495918,221,221,221,221,0
|
|
20230726,163100,820495918,221,221,221,221,0
|
|
20230726,163000,820495918,221,221,221,221,0
|
|
20230726,162900,820495918,221,221,221,221,0
|
|
20230726,162800,820495918,221,221,221,221,0
|
|
20230726,162700,820495918,221,221,221,221,0
|
|
20230726,162600,820495918,221,221,221,221,0
|
|
20230726,162500,820495918,221,221,221,221,0
|
|
20230726,162400,820495918,221,221,221,221,0
|
|
20230726,162300,820495918,221,221,221,221,0
|
|
20230726,162200,820495918,221,221,221,221,0
|
|
20230726,162100,820495918,221,221,221,221,0
|
|
20230726,162000,820495918,221,221,221,221,0
|
|
20230726,161900,820495918,221,221,221,221,0
|
|
20230726,161800,820495918,221,221,221,221,0
|
|
20230726,161700,820495918,221,221,221,221,0
|
|
20230726,161600,820495918,221,221,221,221,0
|
|
20230726,161500,820495918,221,221,221,221,0
|
|
20230726,161400,820495918,221,221,221,221,0
|
|
20230726,161300,820495918,221,221,221,221,0
|
|
20230726,161200,820495918,221,221,221,221,0
|
|
20230726,161100,820495918,221,221,221,221,0
|
|
20230726,161000,820495918,221,221,221,221,15067
|
|
20230726,160900,820495918,221,221,221,221,0
|
|
20230726,160800,820495918,221,221,221,221,0
|
|
20230726,160700,820495918,221,221,221,221,0
|
|
20230726,160600,820495918,221,221,221,221,0
|
|
20230726,160500,820495918,221,221,221,221,0
|
|
20230726,160400,820495918,221,221,221,221,0
|
|
20230726,160300,820495918,221,221,221,221,0
|
|
20230726,160200,820495918,221,221,221,221,0
|
|
20230726,160100,820495918,221,221,221,221,0
|
|
20230726,160000,820495918,221,221,221,221,0
|
|
20230726,155900,820495918,221,221,221,221,0
|
|
20230726,155800,820495918,221,221,221,221,0
|
|
20230726,155700,820495918,221,221,221,221,0
|
|
20230726,155600,820495918,221,221,221,221,0
|
|
20230726,155500,820495918,221,221,221,221,0
|
|
20230726,155400,820495918,221,221,221,221,0
|
|
20230726,155300,820495918,221,221,221,221,0
|
|
20230726,155200,820495918,221,221,221,221,0
|
|
20230726,155100,820495918,221,221,221,221,0
|
|
20230726,155000,820495918,221,221,221,221,0
|
|
20230726,154900,820495918,221,221,221,221,0
|
|
20230726,154800,820495918,221,221,221,221,0
|
|
20230726,154700,820495918,221,221,221,221,0
|
|
20230726,154600,820495918,221,221,221,221,0
|
|
20230726,154500,820495918,221,221,221,221,0
|
|
20230726,154400,820495918,221,221,221,221,0
|
|
20230726,154300,820495918,221,221,221,221,0
|
|
20230726,154200,820495918,221,221,221,221,0
|
|
20230726,154100,820495918,221,221,221,221,0
|
|
20230726,154000,820495918,221,221,221,221,15067
|
|
20230726,153900,820495918,221,221,221,221,0
|
|
20230726,153800,820495918,221,221,221,221,0
|
|
20230726,153700,820495918,221,221,221,221,0
|
|
20230726,153600,820495918,221,221,221,221,0
|
|
20230726,153500,820495918,221,221,221,221,0
|
|
20230726,153400,820495918,221,221,221,221,0
|
|
20230726,153300,820495918,221,221,221,221,0
|
|
20230726,153200,820495918,221,221,221,221,0
|
|
20230726,153100,820495918,221,221,221,221,0
|
|
20230726,153000,820495918,221,221,221,221,15067
|
|
20230726,152900,817166111,221,221,221,221,0
|
|
20230726,152800,817166111,221,221,221,221,0
|
|
20230726,152700,817166111,221,221,221,221,0
|
|
20230726,152600,817166111,221,221,221,221,0
|
|
20230726,152500,817166111,221,221,221,221,0
|
|
20230726,152400,817166111,221,221,221,221,0
|
|
20230726,152300,817166111,221,221,221,221,0
|
|
20230726,152200,817166111,221,221,221,221,0
|
|
20230726,152100,817166111,221,221,221,221,0
|
|
20230726,152000,817166111,221,221,221,221,0
|
|
20230726,151900,817166111,221,220,221,220,107
|
|
20230726,151800,817142523,221,221,221,221,0
|
|
20230726,151700,817142523,221,219,221,219,60
|
|
20230726,151600,817129370,221,218,221,218,1563
|
|
20230726,151500,816786599,218,217,218,217,1682
|
|
20230726,151400,816420303,218,218,218,217,1205
|
|
20230726,151300,816158013,218,218,218,217,13539
|
|
20230726,151200,813217747,218,218,218,218,300
|
|
20230726,151100,813152347,218,218,218,218,517
|
|
20230726,151000,813039641,218,218,218,218,867
|
|
20230726,150900,812850635,219,219,219,219,2402
|
|
20230726,150800,812324597,219,218,219,218,11325
|
|
20230726,150700,809855746,219,219,219,219,520
|
|
20230726,150600,809741866,219,219,219,219,21006
|
|
20230726,150500,805141552,219,220,220,219,68
|
|
20230726,150400,805126642,220,220,220,220,4349
|
|
20230726,150300,804169862,221,221,221,221,0
|
|
20230726,150200,804169862,221,221,221,221,0
|
|
20230726,150100,804169862,221,221,221,221,2
|
|
20230726,150000,804169420,220,221,221,220,4891
|
|
20230726,145900,803088510,221,221,221,221,0
|
|
20230726,145800,803088510,221,222,222,221,740
|
|
20230726,145700,802924860,222,222,222,222,0
|
|
20230726,145600,802924860,222,222,222,222,50
|
|
20230726,145500,802913760,222,222,222,222,50
|
|
20230726,145400,802902660,222,222,222,222,1
|
|
20230726,145300,802902438,222,221,222,221,8426
|
|
20230726,145200,801040286,221,221,221,221,0
|
|
20230726,145100,801040286,221,221,221,221,1
|
|
20230726,145000,801040065,221,221,221,221,0
|
|
20230726,144900,801040065,221,221,221,221,0
|
|
20230726,144800,801040065,221,221,221,221,0
|
|
20230726,144700,801040065,221,221,221,221,0
|
|
20230726,144600,801040065,221,221,221,221,1
|
|
20230726,144500,801039844,220,220,220,220,1000
|
|
20230726,144400,800819844,220,220,220,220,1850
|
|
20230726,144300,800412844,220,220,220,220,0
|
|
20230726,144200,800412844,220,220,220,220,0
|
|
20230726,144100,800412844,220,220,220,220,15000
|
|
20230726,144000,797112844,220,220,220,219,15790
|
|
20230726,143900,793648147,220,220,220,220,0
|
|
20230726,143800,793648147,220,220,220,220,0
|
|
20230726,143700,793648147,220,220,220,220,9
|
|
20230726,143600,793646167,221,221,221,221,85
|
|
20230726,143500,793627382,221,221,221,221,0
|
|
20230726,143400,793627382,221,221,221,221,1678
|
|
20230726,143300,793256544,221,221,221,221,5813
|
|
20230726,143200,791971871,219,219,219,219,1041
|
|
20230726,143100,791743892,221,219,221,219,1002
|
|
20230726,143000,791524450,219,219,219,219,4147
|
|
20230726,142900,790616257,220,221,221,220,2931
|
|
20230726,142800,789971436,220,220,220,220,9937
|
|
20230726,142700,787785296,221,221,221,221,0
|
|
20230726,142600,787785296,221,221,221,221,63
|
|
20230726,142500,787771373,222,222,222,222,0
|
|
20230726,142400,787771373,222,222,222,222,1
|
|
20230726,142300,787771151,222,222,222,222,0
|
|
20230726,142200,787771151,222,222,222,222,0
|
|
20230726,142100,787771151,222,222,222,222,4
|
|
20230726,142000,787770263,222,222,222,222,1007
|
|
20230726,141900,787546709,222,222,222,222,20
|
|
20230726,141800,787542269,222,222,222,222,1
|
|
20230726,141700,787542047,220,221,221,220,1002
|
|
20230726,141600,787321605,220,220,220,220,0
|
|
20230726,141500,787321605,220,220,220,220,0
|
|
20230726,141400,787321605,220,220,220,220,10
|
|
20230726,141300,787319405,220,221,221,220,9852
|
|
20230726,141200,785151349,222,222,222,222,2358
|
|
20230726,141100,784627873,222,222,222,222,2
|
|
20230726,141000,784627429,220,220,220,220,2
|
|
20230726,140900,784626989,222,222,222,222,5
|
|
20230726,140800,784625879,222,222,222,222,0
|
|
20230726,140700,784625879,222,222,222,222,1
|
|
20230726,140600,784625657,221,222,222,220,10014
|
|
20230726,140500,782422571,222,222,222,222,0
|
|
20230726,140400,782422571,222,222,222,222,0
|
|
20230726,140300,782422571,222,222,222,222,0
|
|
20230726,140200,782422571,222,222,222,222,0
|
|
20230726,140100,782422571,222,222,222,222,66
|
|
20230726,140000,782407919,222,222,222,222,2
|
|
20230726,135900,782407475,222,222,222,219,7
|
|
20230726,135800,782405936,219,219,219,219,100
|
|
20230726,135700,782384036,222,222,222,222,0
|
|
20230726,135600,782384036,222,220,222,220,6248
|
|
20230726,135500,781009464,223,223,223,223,1
|
|
20230726,135400,781009241,220,220,220,220,8890
|
|
20230726,135300,779053441,221,221,221,221,3326
|
|
20230726,135200,778318395,223,223,223,221,252
|
|
20230726,135100,778262533,222,223,223,222,113
|
|
20230726,135000,778237411,221,221,221,221,0
|
|
20230726,134900,778237411,221,221,221,221,0
|
|
20230726,134800,778237411,221,221,221,221,234
|
|
20230726,134700,778185697,223,223,223,223,0
|
|
20230726,134600,778185697,223,223,223,223,0
|
|
20230726,134500,778185697,223,223,223,223,200
|
|
20230726,134400,778141097,221,221,221,221,0
|
|
20230726,134300,778141097,221,221,221,221,0
|
|
20230726,134200,778141097,221,221,221,221,7244
|
|
20230726,134100,776540173,221,222,222,221,26912
|
|
20230726,134000,770578048,223,223,223,223,5091
|
|
20230726,133900,769442755,223,224,224,223,1310
|
|
20230726,133800,769150612,224,224,224,224,2753
|
|
20230726,133700,768533940,224,224,224,223,1302
|
|
20230726,133600,768243502,224,224,224,224,44
|
|
20230726,133500,768233646,224,224,224,224,0
|
|
20230726,133400,768233646,224,224,224,224,1017
|
|
20230726,133300,768005838,225,225,225,225,400
|
|
20230726,133200,767915838,225,225,225,225,23722
|
|
20230726,133100,762578388,225,225,225,225,10500
|
|
20230726,133000,760215888,224,224,224,224,1356
|
|
20230726,132900,759912144,224,224,224,224,202
|
|
20230726,132800,759866896,225,225,225,225,1710
|
|
20230726,132700,759482146,225,225,225,225,1
|
|
20230726,132600,759481921,223,225,225,223,4033
|
|
20230726,132500,758582560,225,225,225,225,40
|
|
20230726,132400,758573560,225,225,225,224,170
|
|
20230726,132300,758535436,224,224,224,224,1200
|
|
20230726,132200,758266636,224,224,224,224,10
|
|
20230726,132100,758264396,224,224,224,224,2010
|
|
20230726,132000,757814156,224,223,224,223,500
|
|
20230726,131900,757702623,223,223,223,223,0
|
|
20230726,131800,757702623,223,223,223,220,12746
|
|
20230726,131700,754893836,221,221,221,221,0
|
|
20230726,131600,754893836,221,221,221,221,14393
|
|
20230726,131500,751712983,221,221,221,221,5771
|
|
20230726,131400,750437592,222,222,222,222,39
|
|
20230726,131300,750428934,221,221,221,221,531
|
|
20230726,131200,750311583,224,224,224,224,200
|
|
20230726,131100,750266783,224,224,224,224,0
|
|
20230726,131000,750266783,224,222,224,222,62687
|
|
20230726,130900,736350267,222,222,222,222,126
|
|
20230726,130800,736322295,222,221,222,221,3703
|
|
20230726,130700,735500329,222,221,222,220,14918
|
|
20230726,130600,732201226,221,221,221,221,39
|
|
20230726,130500,732192607,222,223,223,222,32429
|
|
20230726,130400,724986542,224,224,224,224,0
|
|
20230726,130300,724986542,224,224,224,224,0
|
|
20230726,130200,724986542,224,224,224,224,0
|
|
20230726,130100,724986542,224,224,224,224,2000
|
|
20230726,130000,724538542,224,223,224,223,776
|
|
20230726,125900,724365491,223,223,223,223,0
|
|
20230726,125800,724365491,223,223,223,223,1
|
|
20230726,125700,724365268,222,222,222,222,1045
|
|
20230726,125600,724133278,224,222,224,222,11536
|
|
20230726,125500,721567886,222,222,222,220,1002
|
|
20230726,125400,721347442,220,220,220,220,0
|
|
20230726,125300,721347442,220,222,222,220,19909
|
|
20230726,125200,716950252,222,222,222,222,0
|
|
20230726,125100,716950252,222,222,222,222,0
|
|
20230726,125000,716950252,222,222,222,222,0
|
|
20230726,124900,716950252,222,222,222,222,0
|
|
20230726,124800,716950252,222,220,222,220,71
|
|
20230726,124700,716934630,223,223,223,223,0
|
|
20230726,124600,716934630,223,223,223,223,1
|
|
20230726,124500,716934407,222,222,222,220,1502
|
|
20230726,124400,716601965,218,223,223,218,36490
|
|
20230726,124300,708582999,223,223,223,223,0
|
|
20230726,124200,708582999,223,222,223,221,22650
|
|
20230726,124100,703568772,222,222,222,222,13984
|
|
20230726,124000,700464324,222,224,224,222,9747
|
|
20230726,123900,698294919,223,223,223,223,0
|
|
20230726,123800,698294919,223,223,223,223,0
|
|
20230726,123700,698294919,223,223,223,223,0
|
|
20230726,123600,698294919,223,223,223,223,978
|
|
20230726,123500,698076825,224,224,224,224,576
|
|
20230726,123400,697947801,224,225,225,224,5671
|
|
20230726,123300,696677496,225,225,225,225,4100
|
|
20230726,123200,695754996,225,225,225,225,6109
|
|
20230726,123100,694380471,226,225,226,225,4300
|
|
20230726,123000,693411971,225,225,225,225,0
|
|
20230726,122900,693411971,225,225,225,225,0
|
|
20230726,122800,693411971,225,225,225,225,7986
|
|
20230726,122700,691615121,225,225,225,225,202
|
|
20230726,122600,691569671,225,225,225,225,10
|
|
20230726,122500,691567421,225,225,225,225,13
|
|
20230726,122400,691564496,225,225,225,225,0
|
|
20230726,122300,691564496,225,225,225,225,5
|
|
20230726,122200,691563371,225,225,225,225,0
|
|
20230726,122100,691563371,225,225,225,225,0
|
|
20230726,122000,691563371,225,225,225,225,0
|
|
20230726,121900,691563371,225,225,225,225,0
|
|
20230726,121800,691563371,225,225,225,225,0
|
|
20230726,121700,691563371,225,225,225,225,0
|
|
20230726,121600,691563371,225,225,225,225,0
|
|
20230726,121500,691563371,225,225,225,225,0
|
|
20230726,121400,691563371,225,225,225,225,0
|
|
20230726,121300,691563371,225,225,225,225,0
|
|
20230726,121200,691563371,225,225,225,225,0
|
|
20230726,121100,691563371,225,223,225,223,5001
|
|
20230726,121000,690448146,223,223,223,223,0
|
|
20230726,120900,690448146,223,225,225,223,3406
|
|
20230726,120800,689687148,225,225,225,225,0
|
|
20230726,120700,689687148,225,225,225,225,3
|
|
20230726,120600,689686473,225,225,225,225,686
|
|
20230726,120500,689532123,225,225,225,225,24
|
|
20230726,120400,689526723,225,225,225,225,0
|
|
20230726,120300,689526723,225,226,226,225,4272
|
|
20230726,120200,688565423,226,226,226,226,20
|
|
20230726,120100,688560903,226,226,226,226,0
|
|
20230726,120000,688560903,226,226,226,226,200
|
|
20230726,115900,688515703,226,226,226,226,100
|
|
20230726,115800,688493103,225,225,225,225,200
|
|
20230726,115700,688448103,225,225,225,225,1845
|
|
20230726,115600,688032978,227,227,227,227,73
|
|
20230726,115500,688016407,227,225,227,225,44
|
|
20230726,115400,688006504,224,224,224,224,49
|
|
20230726,115300,687995528,225,225,225,225,44
|
|
20230726,115200,687985628,225,225,225,225,908
|
|
20230726,115100,687781328,227,227,227,227,0
|
|
20230726,115000,687781328,227,226,227,226,1486
|
|
20230726,114900,687445491,227,227,227,227,300
|
|
20230726,114800,687377391,226,227,227,226,62
|
|
20230726,114700,687363321,227,227,227,227,1
|
|
20230726,114600,687363094,226,226,226,226,1
|
|
20230726,114500,687362868,227,227,227,227,422
|
|
20230726,114400,687267074,228,226,228,226,712
|
|
20230726,114300,687106160,226,226,226,226,23
|
|
20230726,114200,687100962,226,226,226,226,0
|
|
20230726,114100,687100962,226,226,226,226,0
|
|
20230726,114000,687100962,226,226,226,225,18001
|
|
20230726,113900,683050734,227,227,227,227,2
|
|
20230726,113800,683050280,226,226,226,226,0
|
|
20230726,113700,683050280,226,226,226,226,0
|
|
20230726,113600,683050280,226,225,226,225,1792
|
|
20230726,113500,682647079,225,225,225,225,598
|
|
20230726,113400,682512529,226,226,226,226,1
|
|
20230726,113300,682512303,224,224,224,224,55
|
|
20230726,113200,682499983,224,224,224,224,1
|
|
20230726,113100,682499759,226,227,227,226,2
|
|
20230726,113000,682499306,225,227,227,225,2001
|
|
20230726,112900,682049079,225,225,225,225,40754
|
|
20230726,112800,672879429,227,227,227,227,3
|
|
20230726,112700,672878748,225,227,227,225,1372
|
|
20230726,112600,672569022,227,227,227,227,100
|
|
20230726,112500,672546322,228,228,228,228,700
|
|
20230726,112400,672386722,227,223,227,223,61950
|
|
20230726,112300,658434603,223,221,223,221,1391
|
|
20230726,112200,658127190,221,221,221,220,6435
|
|
20230726,112100,656705938,222,222,222,221,10
|
|
20230726,112000,656703722,224,224,224,224,0
|
|
20230726,111900,656703722,224,224,224,224,0
|
|
20230726,111800,656703722,224,224,224,224,0
|
|
20230726,111700,656703722,224,222,224,222,30001
|
|
20230726,111600,650043498,222,223,223,222,1500
|
|
20230726,111500,649709006,224,224,224,224,4070
|
|
20230726,111400,648797326,225,225,225,225,68
|
|
20230726,111300,648782026,225,224,225,224,17
|
|
20230726,111200,648778214,225,225,225,225,6
|
|
20230726,111100,648776864,221,225,225,221,16013
|
|
20230726,111000,645235198,223,224,224,223,280
|
|
20230726,110900,645172481,225,225,225,225,0
|
|
20230726,110800,645172481,225,226,226,225,22394
|
|
20230726,110700,640111439,227,228,228,227,432
|
|
20230726,110600,640013035,228,228,228,228,969
|
|
20230726,110500,639792103,228,228,228,228,1137
|
|
20230726,110400,639532867,226,229,229,226,501
|
|
20230726,110300,639419638,227,227,229,227,721
|
|
20230726,110200,639255968,227,227,227,227,782
|
|
20230726,110100,639078454,227,226,227,226,24536
|
|
20230726,110000,633533258,227,227,227,227,1421
|
|
20230726,105900,633210691,228,229,229,228,2306
|
|
20230726,105800,632684915,229,228,229,228,766
|
|
20230726,105700,632510256,228,228,228,228,15
|
|
20230726,105600,632506836,228,229,229,228,3807
|
|
20230726,105500,631638812,229,227,229,226,3732
|
|
20230726,105400,630789002,227,227,227,227,39
|
|
20230726,105300,630780149,227,227,227,227,6
|
|
20230726,105200,630778787,227,225,227,225,3817
|
|
20230726,105100,629919044,225,225,225,225,4746
|
|
20230726,105000,628851194,224,223,224,223,6796
|
|
20230726,104900,627332318,221,221,222,221,7952
|
|
20230726,104800,625569455,220,220,220,220,1
|
|
20230726,104700,625569235,222,221,222,221,46
|
|
20230726,104600,625559068,221,222,222,221,2298
|
|
20230726,104500,625051111,222,222,222,222,3223
|
|
20230726,104400,624335605,225,223,225,223,10790
|
|
20230726,104300,621928761,223,221,223,221,24821
|
|
20230726,104200,616422417,222,221,222,221,4874
|
|
20230726,104100,615345163,222,219,222,219,33849
|
|
20230726,104000,607912817,219,218,219,218,5207
|
|
20230726,103900,606776588,218,217,218,217,25
|
|
20230726,103800,606771141,218,218,218,218,0
|
|
20230726,103700,606771141,218,218,218,218,117
|
|
20230726,103600,606745635,218,218,218,218,501
|
|
20230726,103500,606636417,218,218,218,218,11557
|
|
20230726,103400,604116991,218,217,218,217,23403
|
|
20230726,103300,599035539,216,216,216,216,0
|
|
20230726,103200,599035539,216,218,218,216,5085
|
|
20230726,103100,597937177,216,216,216,216,1623
|
|
20230726,103000,597586609,218,218,218,218,1
|
|
20230726,102900,597586391,217,217,217,217,70
|
|
20230726,102800,597571201,218,218,218,218,0
|
|
20230726,102700,597571201,218,217,218,216,37198
|
|
20230726,102600,589522851,217,219,219,217,44468
|
|
20230726,102500,579786739,219,219,219,219,6722
|
|
20230726,102400,578314621,220,219,220,218,55993
|
|
20230726,102300,566107941,220,220,220,220,0
|
|
20230726,102200,566107941,220,219,220,219,1296
|
|
20230726,102100,565824116,219,219,219,219,21229
|
|
20230726,102000,561174965,219,219,219,219,13032
|
|
20230726,101900,558320957,219,221,221,219,15372
|
|
20230726,101800,554945171,221,220,221,220,2182
|
|
20230726,101700,554464788,220,220,220,219,75329
|
|
20230726,101600,537929685,219,219,219,218,32623
|
|
20230726,101500,530792327,219,220,220,219,2017
|
|
20230726,101400,530350600,220,220,220,219,1657
|
|
20230726,101300,529987699,220,219,220,218,10205
|
|
20230726,101200,527747952,219,218,220,218,19916
|
|
20230726,101100,523392519,218,216,218,216,3710
|
|
20230726,101000,522587453,216,217,218,216,2420
|
|
20230726,100900,522062325,217,218,218,217,3803
|
|
20230726,100800,521237062,218,218,218,218,23
|
|
20230726,100700,521232048,218,218,218,216,18210
|
|
20230726,100600,517296679,217,217,218,217,14143
|
|
20230726,100500,514224427,218,217,218,215,37623
|
|
20230726,100400,506098030,217,213,217,212,52166
|
|
20230726,100300,494984746,213,214,214,211,1844
|
|
20230726,100200,494592319,213,215,215,210,46933
|
|
20230726,100100,484664686,215,214,215,214,5762
|
|
20230726,100000,483426367,215,212,215,212,61523
|
|
20230726,095900,470373934,212,213,214,210,61546
|
|
20230726,095800,457364788,213,212,213,209,347415
|
|
20230726,095700,384318186,212,216,216,212,30730
|
|
20230726,095600,377759611,216,215,216,215,13960
|
|
20230726,095500,374756275,216,218,218,215,99565
|
|
20230726,095400,353248143,218,219,219,216,69063
|
|
20230726,095300,338299013,219,219,219,217,42010
|
|
20230726,095200,329153493,219,219,220,219,57574
|
|
20230726,095100,316519221,219,218,219,218,17671
|
|
20230726,095000,312660789,218,219,220,218,58505
|
|
20230726,094900,299896167,219,219,220,219,60490
|
|
20230726,094800,286600748,218,220,220,218,65484
|
|
20230726,094700,272325169,220,218,220,218,46787
|
|
20230726,094600,262113643,220,220,220,219,41930
|
|
20230726,094500,252919070,220,222,222,219,41219
|
|
20230726,094400,243841560,222,221,222,221,17842
|
|
20230726,094300,239891828,221,222,222,221,4787
|
|
20230726,094200,238831522,223,223,223,223,19
|
|
20230726,094100,238827285,223,224,227,223,31208
|
|
20230726,094000,231860236,224,224,225,224,4455
|
|
20230726,093900,230862315,225,224,225,224,303
|
|
20230726,093800,230794440,225,224,226,224,40512
|
|
20230726,093700,221691558,225,224,225,223,28378
|
|
20230726,093600,215331854,224,227,227,218,229403
|
|
20230726,093500,164307075,227,226,227,224,21841
|
|
20230726,093400,159392605,227,228,228,226,3652
|
|
20230726,093300,158565948,230,227,230,226,5880
|
|
20230726,093200,157233078,227,226,227,225,4433
|
|
20230726,093100,156231322,224,225,225,223,10790
|
|
20230726,093000,153812076,223,224,225,222,20129
|
|
20230726,092900,149318919,223,225,225,221,20386
|
|
20230726,092800,144782238,226,226,226,226,155
|
|
20230726,092700,144747208,226,226,226,226,0
|
|
20230726,092600,144747208,226,225,226,225,17348
|
|
20230726,092500,140843890,225,226,226,225,11665
|
|
20230726,092400,138219210,225,225,225,222,75160
|
|
20230726,092300,121441933,225,227,227,225,5767
|
|
20230726,092200,120144124,227,226,227,224,11017
|
|
20230726,092100,117665758,226,228,228,226,39
|
|
20230726,092000,117656886,228,227,228,226,13266
|
|
20230726,091900,114655988,226,228,228,224,33445
|
|
20230726,091800,107114839,229,229,229,229,401
|
|
20230726,091700,107023010,230,230,230,230,562
|
|
20230726,091600,106893750,230,230,231,229,21614
|
|
20230726,091500,101923189,227,230,230,227,43018
|
|
20230726,091400,92119106,230,232,232,230,14578
|
|
20230726,091300,88765640,230,232,232,230,32102
|
|
20230726,091200,81382176,231,230,231,229,89782
|
|
20230726,091100,60725853,230,230,230,227,9740
|
|
20230726,091000,58494180,230,229,232,229,5654
|
|
20230726,090900,57191684,228,229,230,227,14425
|
|
20230726,090800,53883801,229,230,230,228,61089
|
|
20230726,090700,39837417,230,232,232,230,97825
|
|
20230726,090600,17288677,233,234,234,232,18862
|
|
20230726,090500,12911572,234,234,234,234,48
|
|
20230726,090400,12900340,234,232,234,232,5183
|
|
20230726,090300,11695518,234,234,234,233,509
|
|
20230726,090200,11576851,234,234,235,234,33992
|
|
20230726,090100,3622623,235,236,236,235,4921
|
|
20230726,090000,2464597,238,232,238,232,10581
|