614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191100,3201049869,352,352,352,352,45715
|
|
20230726,191000,3201049869,352,352,352,352,0
|
|
20230726,190900,3201049869,352,352,352,352,0
|
|
20230726,190800,3201049869,352,352,352,352,0
|
|
20230726,190700,3201049869,352,352,352,352,0
|
|
20230726,190600,3201049869,352,352,352,352,0
|
|
20230726,190500,3201049869,352,352,352,352,0
|
|
20230726,190400,3201049869,352,352,352,352,0
|
|
20230726,190300,3201049869,352,352,352,352,0
|
|
20230726,190200,3201049869,352,352,352,352,0
|
|
20230726,190100,3201049869,352,352,352,352,0
|
|
20230726,190000,3201049869,352,352,352,352,0
|
|
20230726,185900,3201049869,352,352,352,352,0
|
|
20230726,185800,3201049869,352,352,352,352,0
|
|
20230726,185700,3201049869,352,352,352,352,0
|
|
20230726,185600,3201049869,352,352,352,352,0
|
|
20230726,185500,3201049869,352,352,352,352,0
|
|
20230726,185400,3201049869,352,352,352,352,0
|
|
20230726,185300,3201049869,352,352,352,352,0
|
|
20230726,185200,3201049869,352,352,352,352,0
|
|
20230726,185100,3201049869,352,352,352,352,0
|
|
20230726,185000,3201049869,352,352,352,352,0
|
|
20230726,184900,3201049869,352,352,352,352,0
|
|
20230726,184800,3201049869,352,352,352,352,0
|
|
20230726,184700,3201049869,352,352,352,352,0
|
|
20230726,184600,3201049869,352,352,352,352,0
|
|
20230726,184500,3201049869,352,352,352,352,0
|
|
20230726,184400,3201049869,352,352,352,352,0
|
|
20230726,184300,3201049869,352,352,352,352,0
|
|
20230726,184200,3201049869,352,352,352,352,0
|
|
20230726,184100,3201049869,352,352,352,352,45715
|
|
20230726,184000,3201049869,352,352,352,352,0
|
|
20230726,183900,3201049869,352,352,352,352,0
|
|
20230726,183800,3201049869,352,352,352,352,0
|
|
20230726,183700,3201049869,352,352,352,352,0
|
|
20230726,183600,3201049869,352,352,352,352,0
|
|
20230726,183500,3201049869,352,352,352,352,0
|
|
20230726,183400,3201049869,352,352,352,352,0
|
|
20230726,183300,3201049869,352,352,352,352,0
|
|
20230726,183200,3201049869,352,352,352,352,0
|
|
20230726,183100,3201049869,352,352,352,352,0
|
|
20230726,183000,3201049869,352,352,352,352,0
|
|
20230726,182900,3201049869,352,352,352,352,0
|
|
20230726,182800,3201049869,352,352,352,352,0
|
|
20230726,182700,3201049869,352,352,352,352,0
|
|
20230726,182600,3201049869,352,352,352,352,0
|
|
20230726,182500,3201049869,352,352,352,352,0
|
|
20230726,182400,3201049869,352,352,352,352,0
|
|
20230726,182300,3201049869,352,352,352,352,0
|
|
20230726,182200,3201049869,352,352,352,352,0
|
|
20230726,182100,3201049869,352,352,352,352,0
|
|
20230726,182000,3201049869,352,352,352,352,0
|
|
20230726,181900,3201049869,352,352,352,352,0
|
|
20230726,181800,3201049869,352,352,352,352,0
|
|
20230726,181700,3201049869,352,352,352,352,0
|
|
20230726,181600,3201049869,352,352,352,352,0
|
|
20230726,181500,3201049869,352,352,352,352,0
|
|
20230726,181400,3201049869,352,352,352,352,0
|
|
20230726,181300,3201049869,352,352,352,352,0
|
|
20230726,181200,3201049869,352,352,352,352,0
|
|
20230726,181100,3201049869,352,352,352,352,45715
|
|
20230726,181000,3201049869,352,352,352,352,0
|
|
20230726,180900,3201049869,352,352,352,352,0
|
|
20230726,180800,3201049869,352,352,352,352,0
|
|
20230726,180700,3201049869,352,352,352,352,0
|
|
20230726,180600,3201049869,352,352,352,352,0
|
|
20230726,180500,3201049869,352,352,352,352,0
|
|
20230726,180400,3201049869,352,352,352,352,0
|
|
20230726,180300,3201049869,352,352,352,352,0
|
|
20230726,180200,3201049869,352,352,352,352,0
|
|
20230726,180100,3201049869,352,352,352,352,0
|
|
20230726,180000,3201049869,352,352,352,352,0
|
|
20230726,175900,3201049869,352,352,352,352,0
|
|
20230726,175800,3201049869,352,352,352,352,0
|
|
20230726,175700,3201049869,352,352,352,352,0
|
|
20230726,175600,3201049869,352,352,352,352,0
|
|
20230726,175500,3201049869,352,352,352,352,0
|
|
20230726,175400,3201049869,352,352,352,352,0
|
|
20230726,175300,3201049869,352,352,352,352,0
|
|
20230726,175200,3201049869,352,352,352,352,0
|
|
20230726,175100,3201049869,352,352,352,352,0
|
|
20230726,175000,3201049869,352,352,352,352,0
|
|
20230726,174900,3201049869,352,352,352,352,0
|
|
20230726,174800,3201049869,352,352,352,352,0
|
|
20230726,174700,3201049869,352,352,352,352,0
|
|
20230726,174600,3201049869,352,352,352,352,0
|
|
20230726,174500,3201049869,352,352,352,352,0
|
|
20230726,174400,3201049869,352,352,352,352,0
|
|
20230726,174300,3201049869,352,352,352,352,0
|
|
20230726,174200,3201049869,352,352,352,352,0
|
|
20230726,174100,3201049869,352,352,352,352,45715
|
|
20230726,174000,3201049869,352,352,352,352,0
|
|
20230726,173900,3201049869,352,352,352,352,0
|
|
20230726,173800,3201049869,352,352,352,352,0
|
|
20230726,173700,3201049869,352,352,352,352,0
|
|
20230726,173600,3201049869,352,352,352,352,0
|
|
20230726,173500,3201049869,352,352,352,352,0
|
|
20230726,173400,3201049869,352,352,352,352,0
|
|
20230726,173300,3201049869,352,352,352,352,0
|
|
20230726,173200,3201049869,352,352,352,352,0
|
|
20230726,173100,3201049869,352,352,352,352,0
|
|
20230726,173000,3201049869,352,352,352,352,0
|
|
20230726,172900,3201049869,352,352,352,352,0
|
|
20230726,172800,3201049869,352,352,352,352,0
|
|
20230726,172700,3201049869,352,352,352,352,0
|
|
20230726,172600,3201049869,352,352,352,352,0
|
|
20230726,172500,3201049869,352,352,352,352,0
|
|
20230726,172400,3201049869,352,352,352,352,0
|
|
20230726,172300,3201049869,352,352,352,352,0
|
|
20230726,172200,3201049869,352,352,352,352,0
|
|
20230726,172100,3201049869,352,352,352,352,0
|
|
20230726,172000,3201049869,352,352,352,352,0
|
|
20230726,171900,3201049869,352,352,352,352,0
|
|
20230726,171800,3201049869,352,352,352,352,0
|
|
20230726,171700,3201049869,352,352,352,352,0
|
|
20230726,171600,3201049869,352,352,352,352,0
|
|
20230726,171500,3201049869,352,352,352,352,0
|
|
20230726,171400,3201049869,352,352,352,352,0
|
|
20230726,171300,3201049869,352,352,352,352,0
|
|
20230726,171200,3201049869,352,352,352,352,0
|
|
20230726,171100,3201049869,352,352,352,352,45715
|
|
20230726,171000,3201049869,352,352,352,352,0
|
|
20230726,170900,3201049869,352,352,352,352,0
|
|
20230726,170800,3201049869,352,352,352,352,0
|
|
20230726,170700,3201049869,352,352,352,352,0
|
|
20230726,170600,3201049869,352,352,352,352,0
|
|
20230726,170500,3201049869,352,352,352,352,0
|
|
20230726,170400,3201049869,352,352,352,352,0
|
|
20230726,170300,3201049869,352,352,352,352,0
|
|
20230726,170200,3201049869,352,352,352,352,0
|
|
20230726,170100,3201049869,352,352,352,352,0
|
|
20230726,170000,3201049869,352,352,352,352,0
|
|
20230726,165900,3201049869,352,352,352,352,0
|
|
20230726,165800,3201049869,352,352,352,352,0
|
|
20230726,165700,3201049869,352,352,352,352,0
|
|
20230726,165600,3201049869,352,352,352,352,0
|
|
20230726,165500,3201049869,352,352,352,352,0
|
|
20230726,165400,3201049869,352,352,352,352,0
|
|
20230726,165300,3201049869,352,352,352,352,0
|
|
20230726,165200,3201049869,352,352,352,352,0
|
|
20230726,165100,3201049869,352,352,352,352,0
|
|
20230726,165000,3201049869,352,352,352,352,0
|
|
20230726,164900,3201049869,352,352,352,352,0
|
|
20230726,164800,3201049869,352,352,352,352,0
|
|
20230726,164700,3201049869,352,352,352,352,0
|
|
20230726,164600,3201049869,352,352,352,352,0
|
|
20230726,164500,3201049869,352,352,352,352,0
|
|
20230726,164400,3201049869,352,352,352,352,0
|
|
20230726,164300,3201049869,352,352,352,352,0
|
|
20230726,164200,3201049869,352,352,352,352,0
|
|
20230726,164100,3201049869,352,352,352,352,45715
|
|
20230726,164000,3201049869,352,352,352,352,0
|
|
20230726,163900,3201049869,352,352,352,352,0
|
|
20230726,163800,3201049869,352,352,352,352,0
|
|
20230726,163700,3201049869,352,352,352,352,0
|
|
20230726,163600,3201049869,352,352,352,352,0
|
|
20230726,163500,3201049869,352,352,352,352,0
|
|
20230726,163400,3201049869,352,352,352,352,0
|
|
20230726,163300,3201049869,352,352,352,352,0
|
|
20230726,163200,3201049869,352,352,352,352,0
|
|
20230726,163100,3201049869,352,352,352,352,0
|
|
20230726,163000,3201049869,352,352,352,352,0
|
|
20230726,162900,3201049869,352,352,352,352,0
|
|
20230726,162800,3201049869,352,352,352,352,0
|
|
20230726,162700,3201049869,352,352,352,352,0
|
|
20230726,162600,3201049869,352,352,352,352,0
|
|
20230726,162500,3201049869,352,352,352,352,0
|
|
20230726,162400,3201049869,352,352,352,352,0
|
|
20230726,162300,3201049869,352,352,352,352,0
|
|
20230726,162200,3201049869,352,352,352,352,0
|
|
20230726,162100,3201049869,352,352,352,352,0
|
|
20230726,162000,3201049869,352,352,352,352,0
|
|
20230726,161900,3201049869,352,352,352,352,0
|
|
20230726,161800,3201049869,352,352,352,352,0
|
|
20230726,161700,3201049869,352,352,352,352,0
|
|
20230726,161600,3201049869,352,352,352,352,0
|
|
20230726,161500,3201049869,352,352,352,352,0
|
|
20230726,161400,3201049869,352,352,352,352,0
|
|
20230726,161300,3201049869,352,352,352,352,0
|
|
20230726,161200,3201049869,352,352,352,352,0
|
|
20230726,161100,3201049869,352,352,352,352,45715
|
|
20230726,161000,3201049869,352,352,352,352,0
|
|
20230726,160900,3201049869,352,352,352,352,0
|
|
20230726,160800,3201049869,352,352,352,352,0
|
|
20230726,160700,3201049869,352,352,352,352,0
|
|
20230726,160600,3201049869,352,352,352,352,0
|
|
20230726,160500,3201049869,352,352,352,352,0
|
|
20230726,160400,3201049869,352,352,352,352,0
|
|
20230726,160300,3201049869,352,352,352,352,0
|
|
20230726,160200,3201049869,352,352,352,352,0
|
|
20230726,160100,3201049869,352,352,352,352,0
|
|
20230726,160000,3201049869,352,352,352,352,0
|
|
20230726,155900,3201049869,352,352,352,352,0
|
|
20230726,155800,3201049869,352,352,352,352,0
|
|
20230726,155700,3201049869,352,352,352,352,0
|
|
20230726,155600,3201049869,352,352,352,352,0
|
|
20230726,155500,3201049869,352,352,352,352,0
|
|
20230726,155400,3201049869,352,352,352,352,0
|
|
20230726,155300,3201049869,352,352,352,352,0
|
|
20230726,155200,3201049869,352,352,352,352,0
|
|
20230726,155100,3201049869,352,352,352,352,0
|
|
20230726,155000,3201049869,352,352,352,352,0
|
|
20230726,154900,3201049869,352,352,352,352,0
|
|
20230726,154800,3201049869,352,352,352,352,0
|
|
20230726,154700,3201049869,352,352,352,352,0
|
|
20230726,154600,3201049869,352,352,352,352,0
|
|
20230726,154500,3201049869,352,352,352,352,0
|
|
20230726,154400,3201049869,352,352,352,352,0
|
|
20230726,154300,3201049869,352,352,352,352,0
|
|
20230726,154200,3201049869,352,352,352,352,0
|
|
20230726,154100,3201049869,352,352,352,352,45715
|
|
20230726,154000,3201049869,352,352,352,352,0
|
|
20230726,153900,3201049869,352,352,352,352,0
|
|
20230726,153800,3201049869,352,352,352,352,0
|
|
20230726,153700,3201049869,352,352,352,352,0
|
|
20230726,153600,3201049869,352,352,352,352,0
|
|
20230726,153500,3201049869,352,352,352,352,0
|
|
20230726,153400,3201049869,352,352,352,352,0
|
|
20230726,153300,3201049869,352,352,352,352,0
|
|
20230726,153200,3201049869,352,352,352,352,0
|
|
20230726,153100,3201049869,352,352,352,352,0
|
|
20230726,153000,3201049869,352,352,352,352,45715
|
|
20230726,152900,3184958189,350,350,350,350,0
|
|
20230726,152800,3184958189,350,350,350,350,0
|
|
20230726,152700,3184958189,350,350,350,350,0
|
|
20230726,152600,3184958189,350,350,350,350,0
|
|
20230726,152500,3184958189,350,350,350,350,0
|
|
20230726,152400,3184958189,350,350,350,350,0
|
|
20230726,152300,3184958189,350,350,350,350,0
|
|
20230726,152200,3184958189,350,350,350,350,0
|
|
20230726,152100,3184958189,350,350,350,350,0
|
|
20230726,152000,3184958189,350,350,350,350,0
|
|
20230726,151900,3184958189,350,349,352,349,1203
|
|
20230726,151800,3184537338,349,350,350,349,3155
|
|
20230726,151700,3183434774,350,351,351,349,24457
|
|
20230726,151600,3174891726,351,350,351,349,13619
|
|
20230726,151500,3170130663,350,350,350,350,9680
|
|
20230726,151400,3166742663,349,351,351,349,29443
|
|
20230726,151300,3156449176,351,351,351,351,251
|
|
20230726,151200,3156361075,354,354,354,354,0
|
|
20230726,151100,3156361075,354,353,354,350,23875
|
|
20230726,151000,3148000429,352,352,352,352,247
|
|
20230726,150900,3147913485,353,354,354,353,5309
|
|
20230726,150800,3146039071,354,355,356,354,1445
|
|
20230726,150700,3145527251,356,354,356,354,4137
|
|
20230726,150600,3144062520,354,355,355,354,3033
|
|
20230726,150500,3142985838,355,356,357,355,448
|
|
20230726,150400,3142826522,356,354,357,353,12397
|
|
20230726,150300,3138424886,353,354,354,353,87
|
|
20230726,150200,3138394138,355,354,355,353,54
|
|
20230726,150100,3138374975,353,354,354,353,2
|
|
20230726,150000,3138374268,353,354,355,353,845
|
|
20230726,145900,3138075620,354,353,354,353,46
|
|
20230726,145800,3138059378,355,352,355,351,2374
|
|
20230726,145700,3137223767,352,354,354,351,1026
|
|
20230726,145600,3136862614,352,354,354,352,7853
|
|
20230726,145500,3134096098,353,354,354,353,6429
|
|
20230726,145400,3131826650,353,354,354,353,1421
|
|
20230726,145300,3131325036,353,354,354,352,768
|
|
20230726,145200,3131054077,355,355,355,354,1087
|
|
20230726,145100,3130668202,355,353,355,352,4834
|
|
20230726,145000,3128964563,352,352,353,352,4960
|
|
20230726,144900,3127218589,353,352,353,352,1420
|
|
20230726,144800,3126718747,353,353,353,352,20
|
|
20230726,144700,3126711692,353,353,353,352,6339
|
|
20230726,144600,3124480312,354,354,354,352,13057
|
|
20230726,144500,3119881191,353,354,354,353,1008
|
|
20230726,144400,3119525359,354,354,354,353,877
|
|
20230726,144300,3119215774,354,354,354,353,5275
|
|
20230726,144200,3117349626,354,354,354,354,830
|
|
20230726,144100,3117055806,355,353,355,353,65
|
|
20230726,144000,3117032833,357,356,357,356,15
|
|
20230726,143900,3117027480,357,357,358,353,6476
|
|
20230726,143800,3114736721,359,357,359,356,1500
|
|
20230726,143700,3114201220,360,355,360,353,343
|
|
20230726,143600,3114079506,355,351,355,350,76254
|
|
20230726,143500,3087211817,351,352,352,351,1512
|
|
20230726,143400,3086681101,352,352,352,352,1155
|
|
20230726,143300,3086274541,351,351,351,350,9064
|
|
20230726,143200,3083096076,351,351,351,351,29
|
|
20230726,143100,3083085897,351,351,351,350,125
|
|
20230726,143000,3083042116,351,352,352,350,30811
|
|
20230726,142900,3072248824,352,352,352,351,893
|
|
20230726,142800,3071935049,352,352,353,352,1357
|
|
20230726,142700,3071457371,352,352,352,352,150
|
|
20230726,142600,3071404571,352,351,352,351,10313
|
|
20230726,142500,3067784651,352,352,353,352,2349
|
|
20230726,142400,3066957802,353,352,353,352,104
|
|
20230726,142300,3066921095,353,353,353,352,1267
|
|
20230726,142200,3066474431,353,352,354,352,4337
|
|
20230726,142100,3064944699,353,353,353,352,786
|
|
20230726,142000,3064668002,353,353,353,353,15
|
|
20230726,141900,3064662707,354,354,354,354,0
|
|
20230726,141800,3064662707,354,353,354,352,1972
|
|
20230726,141700,3063964624,351,351,357,351,2864
|
|
20230726,141600,3062954959,351,353,353,351,34352
|
|
20230726,141500,3050869055,351,351,351,351,0
|
|
20230726,141400,3050869055,351,351,351,351,0
|
|
20230726,141300,3050869055,351,353,353,351,22846
|
|
20230726,141200,3042833195,353,354,354,353,6025
|
|
20230726,141100,3040705416,354,356,356,354,4628
|
|
20230726,141000,3039063911,356,355,356,355,2786
|
|
20230726,140900,3038073486,356,355,356,355,483
|
|
20230726,140800,3037901664,355,356,356,355,380
|
|
20230726,140700,3037766758,356,357,357,353,1499
|
|
20230726,140600,3037234895,356,358,358,356,5527
|
|
20230726,140500,3035265357,358,357,358,356,1613
|
|
20230726,140400,3034690541,357,353,357,353,13685
|
|
20230726,140300,3029829931,355,355,359,353,16787
|
|
20230726,140200,3023868798,358,354,359,354,5241
|
|
20230726,140100,3022004087,357,360,360,352,35790
|
|
20230726,140000,3009260496,358,358,364,357,8473
|
|
20230726,135900,3006214814,357,364,364,357,22077
|
|
20230726,135800,2998248054,363,362,368,362,22627
|
|
20230726,135700,2990004524,365,357,366,357,25168
|
|
20230726,135600,2980840938,363,354,364,354,26985
|
|
20230726,135500,2971202113,354,353,354,353,6768
|
|
20230726,135400,2968808475,353,353,353,352,32266
|
|
20230726,135300,2957418610,354,355,355,353,8416
|
|
20230726,135200,2954438038,355,356,356,355,40043
|
|
20230726,135100,2940197631,356,357,357,356,1307
|
|
20230726,135000,2939732334,356,358,358,356,6353
|
|
20230726,134900,2937467475,358,359,359,358,199
|
|
20230726,134800,2937396232,357,357,357,357,331
|
|
20230726,134700,2937278065,357,357,358,357,3998
|
|
20230726,134600,2935850769,357,357,359,357,6644
|
|
20230726,134500,2933478851,357,359,359,357,2100
|
|
20230726,134400,2932727234,359,357,359,357,671
|
|
20230726,134300,2932487505,357,358,358,357,8153
|
|
20230726,134200,2929574661,358,358,358,357,28750
|
|
20230726,134100,2919288906,358,358,358,358,7940
|
|
20230726,134000,2916446386,358,359,359,358,10579
|
|
20230726,133900,2912659089,358,358,359,358,4726
|
|
20230726,133800,2910967180,358,358,358,358,5707
|
|
20230726,133700,2908924074,358,360,360,358,6537
|
|
20230726,133600,2906575446,360,361,361,360,1531
|
|
20230726,133500,2906022790,361,362,362,361,4421
|
|
20230726,133400,2904424329,362,361,362,361,759
|
|
20230726,133300,2904150230,361,361,361,360,5085
|
|
20230726,133200,2902314546,361,361,361,361,3187
|
|
20230726,133100,2901164039,361,361,361,361,251
|
|
20230726,133000,2901073428,361,360,361,360,1910
|
|
20230726,132900,2900385824,360,358,360,358,11293
|
|
20230726,132800,2896342914,359,358,359,358,2455
|
|
20230726,132700,2895464018,358,358,359,358,4049
|
|
20230726,132600,2894014421,358,358,361,358,7159
|
|
20230726,132500,2891451472,358,361,361,358,13641
|
|
20230726,132400,2886551539,360,362,362,360,14000
|
|
20230726,132300,2881497278,362,366,366,362,16506
|
|
20230726,132200,2875512535,365,364,367,364,1037
|
|
20230726,132100,2875134734,364,364,364,363,541
|
|
20230726,132000,2874938029,364,366,366,364,3041
|
|
20230726,131900,2873831053,366,367,367,365,31
|
|
20230726,131800,2873819706,365,365,368,365,1841
|
|
20230726,131700,2873144612,365,366,366,365,11577
|
|
20230726,131600,2868916292,366,367,367,365,19913
|
|
20230726,131500,2861638183,367,369,369,367,5351
|
|
20230726,131400,2859671574,369,369,369,368,2364
|
|
20230726,131300,2858799259,369,369,369,366,9083
|
|
20230726,131200,2855468805,367,366,369,366,4632
|
|
20230726,131100,2853766876,368,366,369,366,8281
|
|
20230726,131000,2850728618,369,366,370,365,4554
|
|
20230726,130900,2849060750,366,365,366,365,3034
|
|
20230726,130800,2847952340,366,365,366,365,7247
|
|
20230726,130700,2845302385,366,366,366,365,475
|
|
20230726,130600,2845128543,365,366,366,365,1844
|
|
20230726,130500,2844454527,366,367,367,365,17246
|
|
20230726,130400,2838143291,367,369,369,367,7897
|
|
20230726,130300,2835241025,370,370,371,370,8511
|
|
20230726,130200,2832091554,370,369,370,369,9739
|
|
20230726,130100,2828488624,369,369,370,368,13017
|
|
20230726,130000,2823687813,369,369,369,368,6905
|
|
20230726,125900,2821144738,369,368,369,367,17890
|
|
20230726,125800,2814567736,368,368,368,367,1914
|
|
20230726,125700,2813863476,368,367,368,366,26009
|
|
20230726,125600,2804320367,366,366,367,365,7516
|
|
20230726,125500,2801575091,365,364,366,364,14681
|
|
20230726,125400,2796226720,366,363,366,363,4325
|
|
20230726,125300,2794646231,365,364,365,363,1944
|
|
20230726,125200,2793939263,365,365,366,363,10533
|
|
20230726,125100,2790091606,366,366,366,365,2558
|
|
20230726,125000,2789155862,365,366,367,364,14136
|
|
20230726,124900,2783977938,364,365,366,364,4809
|
|
20230726,124800,2782224613,364,360,366,360,549
|
|
20230726,124700,2782024710,362,360,362,359,27114
|
|
20230726,124600,2772229095,360,360,360,359,3418
|
|
20230726,124500,2771000312,360,359,360,359,2390
|
|
20230726,124400,2770142301,360,359,360,359,1864
|
|
20230726,124300,2769471811,359,360,360,358,20005
|
|
20230726,124200,2762309142,359,359,360,359,1464
|
|
20230726,124100,2761783556,359,359,359,358,3186
|
|
20230726,124000,2760640061,359,359,359,359,1166
|
|
20230726,123900,2760221467,360,359,360,359,2743
|
|
20230726,123800,2759236632,359,359,359,359,691
|
|
20230726,123700,2758988563,360,360,360,360,0
|
|
20230726,123600,2758988563,360,359,360,359,1483
|
|
20230726,123500,2758456013,359,359,359,358,7788
|
|
20230726,123400,2755665122,359,359,359,358,3717
|
|
20230726,123300,2754333425,360,359,360,359,509
|
|
20230726,123200,2754150193,360,358,360,358,1642
|
|
20230726,123100,2753561339,359,359,359,358,1932
|
|
20230726,123000,2752869658,358,360,360,358,431
|
|
20230726,122900,2752714929,360,360,360,358,19481
|
|
20230726,122800,2745732192,361,359,361,359,3929
|
|
20230726,122700,2744320382,360,360,360,359,8638
|
|
20230726,122600,2741219322,360,359,361,358,3308
|
|
20230726,122500,2740035013,360,359,360,358,11697
|
|
20230726,122400,2735835868,359,362,362,359,26838
|
|
20230726,122300,2726186361,362,363,363,361,1397
|
|
20230726,122200,2725680793,363,364,364,363,12531
|
|
20230726,122100,2721121904,364,365,365,363,29
|
|
20230726,122000,2721111339,365,364,365,363,7498
|
|
20230726,121900,2718381595,364,363,364,363,1448
|
|
20230726,121800,2717855546,364,364,364,363,1969
|
|
20230726,121700,2717140757,364,365,365,364,1108
|
|
20230726,121600,2716736379,365,366,366,364,1666
|
|
20230726,121500,2716129123,366,363,366,362,13218
|
|
20230726,121400,2711308740,363,364,364,362,792
|
|
20230726,121300,2711020494,364,363,365,363,3472
|
|
20230726,121200,2709756993,363,362,367,361,56319
|
|
20230726,121100,2689338036,362,360,362,360,6406
|
|
20230726,121000,2687026113,360,360,360,360,380
|
|
20230726,120900,2686889313,360,360,360,360,1176
|
|
20230726,120800,2686465953,360,361,362,359,1434
|
|
20230726,120700,2685947161,362,359,362,358,51584
|
|
20230726,120600,2667363776,359,359,359,359,2340
|
|
20230726,120500,2666523716,359,359,359,359,14309
|
|
20230726,120400,2661386785,360,359,360,359,1351
|
|
20230726,120300,2660901659,360,359,360,359,8241
|
|
20230726,120200,2657943118,359,359,360,359,1612
|
|
20230726,120100,2657364334,359,360,360,359,729
|
|
20230726,120000,2657102031,361,361,361,361,176
|
|
20230726,115900,2657038495,362,360,362,359,8148
|
|
20230726,115800,2654105338,360,360,360,359,667
|
|
20230726,115700,2653865812,359,360,360,359,10380
|
|
20230726,115600,2650138682,360,361,361,359,10001
|
|
20230726,115500,2646541365,361,362,362,360,10816
|
|
20230726,115400,2642645144,362,362,362,361,610
|
|
20230726,115300,2642424574,362,362,363,361,304
|
|
20230726,115200,2642314525,360,362,362,360,5444
|
|
20230726,115100,2640352883,362,362,362,361,393
|
|
20230726,115000,2640210618,362,360,362,360,8500
|
|
20230726,114900,2637134396,359,359,360,359,1774
|
|
20230726,114800,2636497520,359,363,363,359,8588
|
|
20230726,114700,2633401122,363,362,363,362,2060
|
|
20230726,114600,2632655395,362,359,362,358,22641
|
|
20230726,114500,2624524298,359,359,359,358,17239
|
|
20230726,114400,2618347745,358,360,360,358,10852
|
|
20230726,114300,2614458721,361,360,361,359,13777
|
|
20230726,114200,2609510906,362,359,362,359,1482
|
|
20230726,114100,2608978365,360,360,360,360,3561
|
|
20230726,114000,2607696405,360,360,360,359,15704
|
|
20230726,113900,2602045524,360,363,364,360,24504
|
|
20230726,113800,2593167364,363,364,364,363,3615
|
|
20230726,113700,2591854374,364,363,364,363,2404
|
|
20230726,113600,2590979319,362,363,364,360,5210
|
|
20230726,113500,2589096346,364,364,364,364,17
|
|
20230726,113400,2589090158,364,362,364,362,2341
|
|
20230726,113300,2588239723,362,361,362,360,7325
|
|
20230726,113200,2585593881,361,361,361,361,55
|
|
20230726,113100,2585574026,361,361,361,360,995
|
|
20230726,113000,2585215558,361,361,361,360,889
|
|
20230726,112900,2584895229,360,361,361,360,5234
|
|
20230726,112800,2583008362,362,361,362,360,1359
|
|
20230726,112700,2582517810,360,362,362,360,5847
|
|
20230726,112600,2580409020,363,363,363,363,1169
|
|
20230726,112500,2579984673,363,363,363,363,4014
|
|
20230726,112400,2578527591,363,361,363,361,4783
|
|
20230726,112300,2576792416,361,360,361,359,2911
|
|
20230726,112200,2575743550,361,364,364,361,9729
|
|
20230726,112100,2572224382,364,364,364,360,5200
|
|
20230726,112000,2570341422,364,360,364,360,2599
|
|
20230726,111900,2569398990,363,360,363,360,23459
|
|
20230726,111800,2560951575,360,359,360,358,1153
|
|
20230726,111700,2560537766,359,360,362,357,8979
|
|
20230726,111600,2557320511,362,362,363,362,60
|
|
20230726,111500,2557298781,363,359,363,358,5333
|
|
20230726,111400,2555374627,361,361,361,359,6180
|
|
20230726,111300,2553153371,361,360,361,359,11321
|
|
20230726,111200,2549082047,360,362,362,360,5798
|
|
20230726,111100,2546985976,363,365,366,363,5873
|
|
20230726,111000,2544848944,364,363,364,362,5148
|
|
20230726,110900,2542980983,364,364,364,364,64
|
|
20230726,110800,2542957687,362,363,363,362,90
|
|
20230726,110700,2542925106,363,366,366,362,9568
|
|
20230726,110600,2539452758,367,362,367,362,6894
|
|
20230726,110500,2536954314,362,362,362,362,2469
|
|
20230726,110400,2536060536,363,363,363,361,3743
|
|
20230726,110300,2534702067,363,359,363,358,49517
|
|
20230726,110200,2516913157,359,360,361,359,9371
|
|
20230726,110100,2513547586,360,361,361,359,1248
|
|
20230726,110000,2513098601,361,360,363,358,13713
|
|
20230726,105900,2508170570,360,363,363,360,6002
|
|
20230726,105800,2505993623,363,364,364,363,4599
|
|
20230726,105700,2504323743,363,363,364,363,2446
|
|
20230726,105600,2503435824,363,365,365,363,8257
|
|
20230726,105500,2500428919,365,367,367,363,10653
|
|
20230726,105400,2496548365,367,367,367,362,7544
|
|
20230726,105300,2493814536,368,371,371,362,4842
|
|
20230726,105200,2492042235,371,357,371,357,44993
|
|
20230726,105100,2475790412,357,362,362,353,133862
|
|
20230726,105000,2428135214,361,365,365,361,5672
|
|
20230726,104900,2426077110,365,363,367,360,27638
|
|
20230726,104800,2416091191,362,368,368,361,44144
|
|
20230726,104700,2399975117,368,369,369,368,7947
|
|
20230726,104600,2397046107,370,370,372,370,14127
|
|
20230726,104500,2391818111,370,370,370,369,13245
|
|
20230726,104400,2386919037,370,373,373,369,26914
|
|
20230726,104300,2376958128,373,373,373,371,6304
|
|
20230726,104200,2374611452,370,367,373,367,28051
|
|
20230726,104100,2364210330,371,364,371,364,16817
|
|
20230726,104000,2358026247,363,376,378,361,222695
|
|
20230726,103900,2276750203,376,376,379,375,4165
|
|
20230726,103800,2275183761,376,381,382,375,10109
|
|
20230726,103700,2271368185,382,372,384,369,235595
|
|
20230726,103600,2182289317,372,374,376,372,34893
|
|
20230726,103500,2169266653,374,376,377,374,43092
|
|
20230726,103400,2153078563,377,376,377,375,12918
|
|
20230726,103300,2148213109,377,375,378,375,11038
|
|
20230726,103200,2144053078,378,374,378,374,45726
|
|
20230726,103100,2126881375,375,374,375,373,5759
|
|
20230726,103000,2124726450,374,373,375,372,10516
|
|
20230726,102900,2120793206,372,374,374,371,38921
|
|
20230726,102800,2106304374,372,380,380,371,38887
|
|
20230726,102700,2091786833,377,381,382,376,42779
|
|
20230726,102600,2075536083,382,379,382,377,78216
|
|
20230726,102500,2045748634,382,373,382,373,57959
|
|
20230726,102400,2023724744,376,370,378,370,20621
|
|
20230726,102300,2016049075,370,371,372,370,50865
|
|
20230726,102200,1997206615,372,372,374,371,18717
|
|
20230726,102100,1990247633,375,374,375,371,21593
|
|
20230726,102000,1982192938,376,378,379,375,46529
|
|
20230726,101900,1964658475,378,380,381,377,108919
|
|
20230726,101800,1923520609,380,377,381,377,51860
|
|
20230726,101700,1903801867,379,375,380,375,66667
|
|
20230726,101600,1878603869,376,372,376,372,27657
|
|
20230726,101500,1868288887,373,374,375,373,21055
|
|
20230726,101400,1860414071,375,375,375,374,11635
|
|
20230726,101300,1856057600,375,371,375,370,47094
|
|
20230726,101200,1838503705,370,380,381,369,80762
|
|
20230726,101100,1808121152,380,373,382,371,116099
|
|
20230726,101000,1764170635,371,366,374,366,41134
|
|
20230726,100900,1748986024,368,369,369,366,26367
|
|
20230726,100800,1739308014,369,368,369,367,9780
|
|
20230726,100700,1735708585,368,367,369,366,22253
|
|
20230726,100600,1727561702,366,366,369,366,46816
|
|
20230726,100500,1710395999,366,372,372,366,96625
|
|
20230726,100400,1674674417,372,371,373,371,9704
|
|
20230726,100300,1671073961,371,374,374,371,53612
|
|
20230726,100200,1651162670,374,373,376,372,34113
|
|
20230726,100100,1638439520,372,376,377,372,74909
|
|
20230726,100000,1610417391,376,378,379,376,23493
|
|
20230726,095900,1601550546,378,382,382,378,43736
|
|
20230726,095800,1584939743,380,383,384,380,63944
|
|
20230726,095700,1560511328,384,383,386,383,65480
|
|
20230726,095600,1535338477,383,380,386,380,73198
|
|
20230726,095500,1507276558,381,383,385,380,108758
|
|
20230726,095400,1465622891,384,380,384,378,45970
|
|
20230726,095300,1448057090,377,378,381,375,61652
|
|
20230726,095200,1424706858,378,374,378,374,15264
|
|
20230726,095100,1418980590,374,373,374,373,20035
|
|
20230726,095000,1411504818,373,376,376,372,14437
|
|
20230726,094900,1406103430,376,373,376,373,13169
|
|
20230726,094800,1401177581,373,379,380,373,52306
|
|
20230726,094700,1381522907,378,375,380,375,27615
|
|
20230726,094600,1371102051,375,372,375,371,44649
|
|
20230726,094500,1354408058,372,374,374,370,55365
|
|
20230726,094400,1333829024,374,381,384,372,158811
|
|
20230726,094300,1273949615,383,383,384,377,67907
|
|
20230726,094200,1248135102,382,379,385,377,68651
|
|
20230726,094100,1221865679,377,379,383,376,129039
|
|
20230726,094000,1173069535,379,383,385,375,58666
|
|
20230726,093900,1150781065,384,386,386,374,106072
|
|
20230726,093800,1110516746,386,388,389,378,108990
|
|
20230726,093700,1068585053,388,380,391,378,379527
|
|
20230726,093600,921611955,380,373,380,373,44590
|
|
20230726,093500,904804248,375,374,375,370,5741
|
|
20230726,093400,902662846,374,376,376,369,46512
|
|
20230726,093300,885350528,374,377,377,373,21084
|
|
20230726,093200,877440300,377,380,382,375,34707
|
|
20230726,093100,864291192,380,374,382,373,93636
|
|
20230726,093000,828897086,374,367,374,366,116951
|
|
20230726,092900,785545377,368,365,370,364,30223
|
|
20230726,092800,774439320,364,371,371,364,61724
|
|
20230726,092700,751899235,371,371,374,365,145473
|
|
20230726,092600,698135699,374,375,376,369,123804
|
|
20230726,092500,652025200,375,385,385,365,275845
|
|
20230726,092400,548767854,385,389,397,378,524700
|
|
20230726,092300,345730666,377,377,377,377,0
|
|
20230726,092200,345730666,377,377,377,377,0
|
|
20230726,092100,345730666,377,369,377,364,139609
|
|
20230726,092000,293787331,369,359,370,359,130527
|
|
20230726,091900,246238024,359,358,359,354,25989
|
|
20230726,091800,236982194,359,360,360,354,13759
|
|
20230726,091700,232073030,360,356,366,349,207136
|
|
20230726,091600,157260416,356,345,357,344,189350
|
|
20230726,091500,91426426,344,342,344,342,3346
|
|
20230726,091400,90276611,342,340,342,340,4951
|
|
20230726,091300,88589273,340,340,342,340,4720
|
|
20230726,091200,86984471,340,342,342,340,3639
|
|
20230726,091100,85747063,342,340,342,340,4295
|
|
20230726,091000,84286193,340,340,340,340,2483
|
|
20230726,090900,83441973,336,336,336,336,352
|
|
20230726,090800,83323701,336,337,337,336,18451
|
|
20230726,090700,77107383,337,338,340,336,5892
|
|
20230726,090600,75119012,337,338,338,336,22236
|
|
20230726,090500,67608304,338,336,338,336,56678
|
|
20230726,090400,48561776,336,339,340,336,17236
|
|
20230726,090300,42740818,339,339,339,336,11529
|
|
20230726,090200,38848390,339,339,340,338,32194
|
|
20230726,090100,27926547,340,341,342,339,14940
|
|
20230726,090000,22830559,342,343,343,340,66595
|