699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,203600,342745880,950,950,950,950,2567
|
|
20230726,203500,342745880,950,950,950,950,0
|
|
20230726,203400,342745880,950,950,950,950,0
|
|
20230726,203300,342745880,950,950,950,950,0
|
|
20230726,203200,342745880,950,950,950,950,0
|
|
20230726,203100,342745880,950,950,950,950,0
|
|
20230726,203000,342745880,950,950,950,950,0
|
|
20230726,202900,342745880,950,950,950,950,0
|
|
20230726,202800,342745880,950,950,950,950,0
|
|
20230726,202700,342745880,950,950,950,950,0
|
|
20230726,202600,342745880,950,950,950,950,0
|
|
20230726,202500,342745880,950,950,950,950,0
|
|
20230726,202400,342745880,950,950,950,950,0
|
|
20230726,202300,342745880,950,950,950,950,0
|
|
20230726,202200,342745880,950,950,950,950,0
|
|
20230726,202100,342745880,950,950,950,950,0
|
|
20230726,202000,342745880,950,950,950,950,0
|
|
20230726,201900,342745880,950,950,950,950,0
|
|
20230726,201800,342745880,950,950,950,950,0
|
|
20230726,201700,342745880,950,950,950,950,0
|
|
20230726,201600,342745880,950,950,950,950,0
|
|
20230726,201500,342745880,950,950,950,950,0
|
|
20230726,201400,342745880,950,950,950,950,0
|
|
20230726,201300,342745880,950,950,950,950,0
|
|
20230726,201200,342745880,950,950,950,950,0
|
|
20230726,201100,342745880,950,950,950,950,0
|
|
20230726,201000,342745880,950,950,950,950,0
|
|
20230726,200900,342745880,950,950,950,950,0
|
|
20230726,200800,342745880,950,950,950,950,0
|
|
20230726,200700,342745880,950,950,950,950,0
|
|
20230726,200600,342745880,950,950,950,950,2567
|
|
20230726,200500,342745880,950,950,950,950,0
|
|
20230726,200400,342745880,950,950,950,950,0
|
|
20230726,200300,342745880,950,950,950,950,0
|
|
20230726,200200,342745880,950,950,950,950,0
|
|
20230726,200100,342745880,950,950,950,950,0
|
|
20230726,200000,342745880,950,950,950,950,0
|
|
20230726,195900,342745880,950,950,950,950,0
|
|
20230726,195800,342745880,950,950,950,950,0
|
|
20230726,195700,342745880,950,950,950,950,0
|
|
20230726,195600,342745880,950,950,950,950,0
|
|
20230726,195500,342745880,950,950,950,950,0
|
|
20230726,195400,342745880,950,950,950,950,0
|
|
20230726,195300,342745880,950,950,950,950,0
|
|
20230726,195200,342745880,950,950,950,950,0
|
|
20230726,195100,342745880,950,950,950,950,0
|
|
20230726,195000,342745880,950,950,950,950,0
|
|
20230726,194900,342745880,950,950,950,950,0
|
|
20230726,194800,342745880,950,950,950,950,0
|
|
20230726,194700,342745880,950,950,950,950,0
|
|
20230726,194600,342745880,950,950,950,950,0
|
|
20230726,194500,342745880,950,950,950,950,0
|
|
20230726,194400,342745880,950,950,950,950,0
|
|
20230726,194300,342745880,950,950,950,950,0
|
|
20230726,194200,342745880,950,950,950,950,0
|
|
20230726,194100,342745880,950,950,950,950,0
|
|
20230726,194000,342745880,950,950,950,950,0
|
|
20230726,193900,342745880,950,950,950,950,0
|
|
20230726,193800,342745880,950,950,950,950,0
|
|
20230726,193700,342745880,950,950,950,950,0
|
|
20230726,193600,342745880,950,950,950,950,2567
|
|
20230726,193500,342745880,950,950,950,950,0
|
|
20230726,193400,342745880,950,950,950,950,0
|
|
20230726,193300,342745880,950,950,950,950,0
|
|
20230726,193200,342745880,950,950,950,950,0
|
|
20230726,193100,342745880,950,950,950,950,0
|
|
20230726,193000,342745880,950,950,950,950,0
|
|
20230726,192900,342745880,950,950,950,950,0
|
|
20230726,192800,342745880,950,950,950,950,0
|
|
20230726,192700,342745880,950,950,950,950,0
|
|
20230726,192600,342745880,950,950,950,950,0
|
|
20230726,192500,342745880,950,950,950,950,0
|
|
20230726,192400,342745880,950,950,950,950,0
|
|
20230726,192300,342745880,950,950,950,950,0
|
|
20230726,192200,342745880,950,950,950,950,0
|
|
20230726,192100,342745880,950,950,950,950,0
|
|
20230726,192000,342745880,950,950,950,950,0
|
|
20230726,191900,342745880,950,950,950,950,0
|
|
20230726,191800,342745880,950,950,950,950,0
|
|
20230726,191700,342745880,950,950,950,950,0
|
|
20230726,191600,342745880,950,950,950,950,0
|
|
20230726,191500,342745880,950,950,950,950,0
|
|
20230726,191400,342745880,950,950,950,950,0
|
|
20230726,191300,342745880,950,950,950,950,0
|
|
20230726,191200,342745880,950,950,950,950,0
|
|
20230726,191100,342745880,950,950,950,950,0
|
|
20230726,191000,342745880,950,950,950,950,0
|
|
20230726,190900,342745880,950,950,950,950,0
|
|
20230726,190800,342745880,950,950,950,950,0
|
|
20230726,190700,342745880,950,950,950,950,0
|
|
20230726,190600,342745880,950,950,950,950,2567
|
|
20230726,190500,342745880,950,950,950,950,0
|
|
20230726,190400,342745880,950,950,950,950,0
|
|
20230726,190300,342745880,950,950,950,950,0
|
|
20230726,190200,342745880,950,950,950,950,0
|
|
20230726,190100,342745880,950,950,950,950,0
|
|
20230726,190000,342745880,950,950,950,950,0
|
|
20230726,185900,342745880,950,950,950,950,0
|
|
20230726,185800,342745880,950,950,950,950,0
|
|
20230726,185700,342745880,950,950,950,950,0
|
|
20230726,185600,342745880,950,950,950,950,0
|
|
20230726,185500,342745880,950,950,950,950,0
|
|
20230726,185400,342745880,950,950,950,950,0
|
|
20230726,185300,342745880,950,950,950,950,0
|
|
20230726,185200,342745880,950,950,950,950,0
|
|
20230726,185100,342745880,950,950,950,950,0
|
|
20230726,185000,342745880,950,950,950,950,0
|
|
20230726,184900,342745880,950,950,950,950,0
|
|
20230726,184800,342745880,950,950,950,950,0
|
|
20230726,184700,342745880,950,950,950,950,0
|
|
20230726,184600,342745880,950,950,950,950,0
|
|
20230726,184500,342745880,950,950,950,950,0
|
|
20230726,184400,342745880,950,950,950,950,0
|
|
20230726,184300,342745880,950,950,950,950,0
|
|
20230726,184200,342745880,950,950,950,950,0
|
|
20230726,184100,342745880,950,950,950,950,0
|
|
20230726,184000,342745880,950,950,950,950,0
|
|
20230726,183900,342745880,950,950,950,950,0
|
|
20230726,183800,342745880,950,950,950,950,0
|
|
20230726,183700,342745880,950,950,950,950,0
|
|
20230726,183600,342745880,950,950,950,950,2567
|
|
20230726,183500,342745880,950,950,950,950,0
|
|
20230726,183400,342745880,950,950,950,950,0
|
|
20230726,183300,342745880,950,950,950,950,0
|
|
20230726,183200,342745880,950,950,950,950,0
|
|
20230726,183100,342745880,950,950,950,950,0
|
|
20230726,183000,342745880,950,950,950,950,0
|
|
20230726,182900,342745880,950,950,950,950,0
|
|
20230726,182800,342745880,950,950,950,950,0
|
|
20230726,182700,342745880,950,950,950,950,0
|
|
20230726,182600,342745880,950,950,950,950,0
|
|
20230726,182500,342745880,950,950,950,950,0
|
|
20230726,182400,342745880,950,950,950,950,0
|
|
20230726,182300,342745880,950,950,950,950,0
|
|
20230726,182200,342745880,950,950,950,950,0
|
|
20230726,182100,342745880,950,950,950,950,0
|
|
20230726,182000,342745880,950,950,950,950,0
|
|
20230726,181900,342745880,950,950,950,950,0
|
|
20230726,181800,342745880,950,950,950,950,0
|
|
20230726,181700,342745880,950,950,950,950,0
|
|
20230726,181600,342745880,950,950,950,950,0
|
|
20230726,181500,342745880,950,950,950,950,0
|
|
20230726,181400,342745880,950,950,950,950,0
|
|
20230726,181300,342745880,950,950,950,950,0
|
|
20230726,181200,342745880,950,950,950,950,0
|
|
20230726,181100,342745880,950,950,950,950,0
|
|
20230726,181000,342745880,950,950,950,950,0
|
|
20230726,180900,342745880,950,950,950,950,0
|
|
20230726,180800,342745880,950,950,950,950,0
|
|
20230726,180700,342745880,950,950,950,950,0
|
|
20230726,180600,342745880,950,950,950,950,2567
|
|
20230726,180500,342745880,950,950,950,950,0
|
|
20230726,180400,342745880,950,950,950,950,0
|
|
20230726,180300,342745880,950,950,950,950,0
|
|
20230726,180200,342745880,950,950,950,950,0
|
|
20230726,180100,342745880,950,950,950,950,0
|
|
20230726,180000,342745880,950,950,950,950,0
|
|
20230726,175900,342745880,950,950,950,950,0
|
|
20230726,175800,342745880,950,950,950,950,0
|
|
20230726,175700,342745880,950,950,950,950,0
|
|
20230726,175600,342745880,950,950,950,950,0
|
|
20230726,175500,342745880,950,950,950,950,0
|
|
20230726,175400,342745880,950,950,950,950,0
|
|
20230726,175300,342745880,950,950,950,950,0
|
|
20230726,175200,342745880,950,950,950,950,0
|
|
20230726,175100,342745880,950,950,950,950,0
|
|
20230726,175000,342745880,950,950,950,950,0
|
|
20230726,174900,342745880,950,950,950,950,0
|
|
20230726,174800,342745880,950,950,950,950,0
|
|
20230726,174700,342745880,950,950,950,950,0
|
|
20230726,174600,342745880,950,950,950,950,0
|
|
20230726,174500,342745880,950,950,950,950,0
|
|
20230726,174400,342745880,950,950,950,950,0
|
|
20230726,174300,342745880,950,950,950,950,0
|
|
20230726,174200,342745880,950,950,950,950,0
|
|
20230726,174100,342745880,950,950,950,950,0
|
|
20230726,174000,342745880,950,950,950,950,0
|
|
20230726,173900,342745880,950,950,950,950,0
|
|
20230726,173800,342745880,950,950,950,950,0
|
|
20230726,173700,342745880,950,950,950,950,0
|
|
20230726,173600,342745880,950,950,950,950,2567
|
|
20230726,173500,342745880,950,950,950,950,0
|
|
20230726,173400,342745880,950,950,950,950,0
|
|
20230726,173300,342745880,950,950,950,950,0
|
|
20230726,173200,342745880,950,950,950,950,0
|
|
20230726,173100,342745880,950,950,950,950,0
|
|
20230726,173000,342745880,950,950,950,950,0
|
|
20230726,172900,342745880,950,950,950,950,0
|
|
20230726,172800,342745880,950,950,950,950,0
|
|
20230726,172700,342745880,950,950,950,950,0
|
|
20230726,172600,342745880,950,950,950,950,0
|
|
20230726,172500,342745880,950,950,950,950,0
|
|
20230726,172400,342745880,950,950,950,950,0
|
|
20230726,172300,342745880,950,950,950,950,0
|
|
20230726,172200,342745880,950,950,950,950,0
|
|
20230726,172100,342745880,950,950,950,950,0
|
|
20230726,172000,342745880,950,950,950,950,0
|
|
20230726,171900,342745880,950,950,950,950,0
|
|
20230726,171800,342745880,950,950,950,950,0
|
|
20230726,171700,342745880,950,950,950,950,0
|
|
20230726,171600,342745880,950,950,950,950,0
|
|
20230726,171500,342745880,950,950,950,950,0
|
|
20230726,171400,342745880,950,950,950,950,0
|
|
20230726,171300,342745880,950,950,950,950,0
|
|
20230726,171200,342745880,950,950,950,950,0
|
|
20230726,171100,342745880,950,950,950,950,0
|
|
20230726,171000,342745880,950,950,950,950,0
|
|
20230726,170900,342745880,950,950,950,950,0
|
|
20230726,170800,342745880,950,950,950,950,0
|
|
20230726,170700,342745880,950,950,950,950,0
|
|
20230726,170600,342745880,950,950,950,950,2567
|
|
20230726,170500,342745880,950,950,950,950,0
|
|
20230726,170400,342745880,950,950,950,950,0
|
|
20230726,170300,342745880,950,950,950,950,0
|
|
20230726,170200,342745880,950,950,950,950,0
|
|
20230726,170100,342745880,950,950,950,950,0
|
|
20230726,170000,342745880,950,950,950,950,0
|
|
20230726,165900,342745880,950,950,950,950,0
|
|
20230726,165800,342745880,950,950,950,950,0
|
|
20230726,165700,342745880,950,950,950,950,0
|
|
20230726,165600,342745880,950,950,950,950,0
|
|
20230726,165500,342745880,950,950,950,950,0
|
|
20230726,165400,342745880,950,950,950,950,0
|
|
20230726,165300,342745880,950,950,950,950,0
|
|
20230726,165200,342745880,950,950,950,950,0
|
|
20230726,165100,342745880,950,950,950,950,0
|
|
20230726,165000,342745880,950,950,950,950,0
|
|
20230726,164900,342745880,950,950,950,950,0
|
|
20230726,164800,342745880,950,950,950,950,0
|
|
20230726,164700,342745880,950,950,950,950,0
|
|
20230726,164600,342745880,950,950,950,950,0
|
|
20230726,164500,342745880,950,950,950,950,0
|
|
20230726,164400,342745880,950,950,950,950,0
|
|
20230726,164300,342745880,950,950,950,950,0
|
|
20230726,164200,342745880,950,950,950,950,0
|
|
20230726,164100,342745880,950,950,950,950,0
|
|
20230726,164000,342745880,950,950,950,950,0
|
|
20230726,163900,342745880,950,950,950,950,0
|
|
20230726,163800,342745880,950,950,950,950,0
|
|
20230726,163700,342745880,950,950,950,950,0
|
|
20230726,163600,342745880,950,950,950,950,2567
|
|
20230726,163500,342745880,950,950,950,950,0
|
|
20230726,163400,342745880,950,950,950,950,0
|
|
20230726,163300,342745880,950,950,950,950,0
|
|
20230726,163200,342745880,950,950,950,950,0
|
|
20230726,163100,342745880,950,950,950,950,0
|
|
20230726,163000,342745880,950,950,950,950,0
|
|
20230726,162900,342745880,950,950,950,950,0
|
|
20230726,162800,342745880,950,950,950,950,0
|
|
20230726,162700,342745880,950,950,950,950,0
|
|
20230726,162600,342745880,950,950,950,950,0
|
|
20230726,162500,342745880,950,950,950,950,0
|
|
20230726,162400,342745880,950,950,950,950,0
|
|
20230726,162300,342745880,950,950,950,950,0
|
|
20230726,162200,342745880,950,950,950,950,0
|
|
20230726,162100,342745880,950,950,950,950,0
|
|
20230726,162000,342745880,950,950,950,950,0
|
|
20230726,161900,342745880,950,950,950,950,0
|
|
20230726,161800,342745880,950,950,950,950,0
|
|
20230726,161700,342745880,950,950,950,950,0
|
|
20230726,161600,342745880,950,950,950,950,0
|
|
20230726,161500,342745880,950,950,950,950,0
|
|
20230726,161400,342745880,950,950,950,950,0
|
|
20230726,161300,342745880,950,950,950,950,0
|
|
20230726,161200,342745880,950,950,950,950,0
|
|
20230726,161100,342745880,950,950,950,950,0
|
|
20230726,161000,342745880,950,950,950,950,0
|
|
20230726,160900,342745880,950,950,950,950,0
|
|
20230726,160800,342745880,950,950,950,950,0
|
|
20230726,160700,342745880,950,950,950,950,0
|
|
20230726,160600,342745880,950,950,950,950,2567
|
|
20230726,160500,342745880,950,950,950,950,0
|
|
20230726,160400,342745880,950,950,950,950,0
|
|
20230726,160300,342745880,950,950,950,950,0
|
|
20230726,160200,342745880,950,950,950,950,0
|
|
20230726,160100,342745880,950,950,950,950,0
|
|
20230726,160000,342745880,950,950,950,950,0
|
|
20230726,155900,342745880,950,950,950,950,0
|
|
20230726,155800,342745880,950,950,950,950,0
|
|
20230726,155700,342745880,950,950,950,950,0
|
|
20230726,155600,342745880,950,950,950,950,0
|
|
20230726,155500,342745880,950,950,950,950,0
|
|
20230726,155400,342745880,950,950,950,950,0
|
|
20230726,155300,342745880,950,950,950,950,0
|
|
20230726,155200,342745880,950,950,950,950,0
|
|
20230726,155100,342745880,950,950,950,950,0
|
|
20230726,155000,342745880,950,950,950,950,0
|
|
20230726,154900,342745880,950,950,950,950,0
|
|
20230726,154800,342745880,950,950,950,950,0
|
|
20230726,154700,342745880,950,950,950,950,0
|
|
20230726,154600,342745880,950,950,950,950,0
|
|
20230726,154500,342745880,950,950,950,950,0
|
|
20230726,154400,342745880,950,950,950,950,0
|
|
20230726,154300,342745880,950,950,950,950,0
|
|
20230726,154200,342745880,950,950,950,950,0
|
|
20230726,154100,342745880,950,950,950,950,0
|
|
20230726,154000,342745880,950,950,950,950,0
|
|
20230726,153900,342745880,950,950,950,950,0
|
|
20230726,153800,342745880,950,950,950,950,0
|
|
20230726,153700,342745880,950,950,950,950,0
|
|
20230726,153600,342745880,950,950,950,950,2567
|
|
20230726,153500,342745880,950,950,950,950,0
|
|
20230726,153400,342745880,950,950,950,950,0
|
|
20230726,153300,342745880,950,950,950,950,0
|
|
20230726,153200,342745880,950,950,950,950,0
|
|
20230726,153100,342745880,950,950,950,950,0
|
|
20230726,153000,342745880,950,950,950,950,2567
|
|
20230726,152900,340307230,934,934,934,934,0
|
|
20230726,152800,340307230,934,934,934,934,0
|
|
20230726,152700,340307230,934,934,934,934,0
|
|
20230726,152600,340307230,934,934,934,934,0
|
|
20230726,152500,340307230,934,934,934,934,0
|
|
20230726,152400,340307230,934,934,934,934,0
|
|
20230726,152300,340307230,934,934,934,934,0
|
|
20230726,152200,340307230,934,934,934,934,0
|
|
20230726,152100,340307230,934,934,934,934,0
|
|
20230726,152000,340307230,934,934,934,934,0
|
|
20230726,151900,340307230,934,934,934,934,91
|
|
20230726,151800,340222236,934,934,934,933,506
|
|
20230726,151700,339749662,949,949,950,949,205
|
|
20230726,151600,339555105,956,956,956,956,0
|
|
20230726,151500,339555105,956,934,956,934,20000
|
|
20230726,151400,320535356,934,934,934,934,5
|
|
20230726,151300,320530686,935,935,935,935,31
|
|
20230726,151200,320501701,936,936,936,936,0
|
|
20230726,151100,320501701,936,936,936,936,500
|
|
20230726,151000,320033701,936,936,936,936,1
|
|
20230726,150900,320032765,932,932,932,932,99
|
|
20230726,150800,319940497,926,926,926,926,1
|
|
20230726,150700,319939571,969,927,969,927,30050
|
|
20230726,150600,291326123,920,920,920,920,0
|
|
20230726,150500,291326123,920,920,920,920,41
|
|
20230726,150400,291288403,917,917,917,917,0
|
|
20230726,150300,291288403,917,917,917,917,0
|
|
20230726,150200,291288403,917,917,917,917,0
|
|
20230726,150100,291288403,917,917,917,917,0
|
|
20230726,150000,291288403,917,917,917,917,0
|
|
20230726,145900,291288403,917,922,922,917,2000
|
|
20230726,145800,289450315,925,925,925,925,0
|
|
20230726,145700,289450315,925,925,925,925,0
|
|
20230726,145600,289450315,925,925,925,925,0
|
|
20230726,145500,289450315,925,925,925,925,200
|
|
20230726,145400,289265315,926,928,928,926,30
|
|
20230726,145300,289237515,926,926,926,926,66
|
|
20230726,145200,289176399,927,927,927,927,480
|
|
20230726,145100,288731439,927,926,927,926,1320
|
|
20230726,145000,287508310,926,926,926,926,0
|
|
20230726,144900,287508310,926,926,926,926,0
|
|
20230726,144800,287508310,926,926,926,926,0
|
|
20230726,144700,287508310,926,926,926,926,1
|
|
20230726,144600,287507384,923,923,923,923,0
|
|
20230726,144500,287507384,923,923,923,923,0
|
|
20230726,144400,287507384,923,926,927,923,69
|
|
20230726,144300,287443504,927,927,927,927,100
|
|
20230726,144200,287350804,927,923,927,923,2
|
|
20230726,144100,287348954,927,927,927,927,0
|
|
20230726,144000,287348954,927,927,927,927,0
|
|
20230726,143900,287348954,927,923,927,923,34
|
|
20230726,143800,287317568,927,927,927,927,0
|
|
20230726,143700,287317568,927,927,927,927,0
|
|
20230726,143600,287317568,927,927,927,927,1
|
|
20230726,143500,287316641,922,922,922,922,0
|
|
20230726,143400,287316641,922,922,922,922,0
|
|
20230726,143300,287316641,922,923,923,922,901
|
|
20230726,143200,286485876,923,923,923,923,42
|
|
20230726,143100,286447110,923,924,924,923,1140
|
|
20230726,143000,285394833,925,925,925,925,0
|
|
20230726,142900,285394833,925,925,925,925,0
|
|
20230726,142800,285394833,925,924,925,924,2141
|
|
20230726,142700,283414491,924,922,924,922,1073
|
|
20230726,142600,282423185,922,922,922,922,1
|
|
20230726,142500,282422263,923,923,923,923,0
|
|
20230726,142400,282422263,923,923,923,923,0
|
|
20230726,142300,282422263,923,923,923,923,1
|
|
20230726,142200,282421340,917,917,917,917,2000
|
|
20230726,142100,280587340,924,924,924,924,0
|
|
20230726,142000,280587340,924,924,924,924,0
|
|
20230726,141900,280587340,924,924,924,924,100
|
|
20230726,141800,280494940,924,924,924,924,0
|
|
20230726,141700,280494940,924,924,924,924,51
|
|
20230726,141600,280447816,918,915,918,915,2656
|
|
20230726,141500,278017444,915,914,915,913,4485
|
|
20230726,141400,273921543,913,913,913,913,0
|
|
20230726,141300,273921543,913,913,913,913,1510
|
|
20230726,141200,272542913,913,913,913,913,0
|
|
20230726,141100,272542913,913,913,913,913,774
|
|
20230726,141000,271836251,913,912,913,912,736
|
|
20230726,140900,271164783,913,913,913,913,5
|
|
20230726,140800,271160218,912,911,912,911,2100
|
|
20230726,140700,269247018,913,913,913,913,43
|
|
20230726,140600,269207759,911,912,912,911,1729
|
|
20230726,140500,267631316,912,912,912,912,0
|
|
20230726,140400,267631316,912,912,912,912,0
|
|
20230726,140300,267631316,912,912,912,912,0
|
|
20230726,140200,267631316,912,913,913,912,491
|
|
20230726,140100,267183283,912,918,922,912,725
|
|
20230726,140000,266519655,926,926,926,926,0
|
|
20230726,135900,266519655,926,926,926,926,382
|
|
20230726,135800,266165923,926,926,926,926,618
|
|
20230726,135700,265593655,926,920,926,912,1713
|
|
20230726,135600,264027063,920,920,920,920,14739
|
|
20230726,135500,250467183,925,925,925,925,915
|
|
20230726,135400,249620808,925,925,925,925,0
|
|
20230726,135300,249620808,925,925,925,925,0
|
|
20230726,135200,249620808,925,925,925,925,0
|
|
20230726,135100,249620808,925,925,925,925,0
|
|
20230726,135000,249620808,925,925,925,925,1589
|
|
20230726,134900,248150983,920,920,920,920,0
|
|
20230726,134800,248150983,920,921,921,920,4188
|
|
20230726,134700,244297408,921,921,921,921,0
|
|
20230726,134600,244297408,921,921,921,921,0
|
|
20230726,134500,244297408,921,921,921,921,0
|
|
20230726,134400,244297408,921,921,921,921,0
|
|
20230726,134300,244297408,921,921,921,921,35
|
|
20230726,134200,244265173,924,924,924,924,0
|
|
20230726,134100,244265173,924,924,924,924,0
|
|
20230726,134000,244265173,924,924,924,924,0
|
|
20230726,133900,244265173,924,924,924,924,1500
|
|
20230726,133800,242879173,924,924,924,924,0
|
|
20230726,133700,242879173,924,924,924,924,0
|
|
20230726,133600,242879173,924,923,924,923,2500
|
|
20230726,133500,240569203,920,920,920,920,0
|
|
20230726,133400,240569203,920,920,920,920,2000
|
|
20230726,133300,238729203,920,920,921,920,2094
|
|
20230726,133200,236800684,921,921,921,921,247
|
|
20230726,133100,236573197,921,921,921,921,0
|
|
20230726,133000,236573197,921,921,921,921,0
|
|
20230726,132900,236573197,921,921,921,921,0
|
|
20230726,132800,236573197,921,921,921,921,0
|
|
20230726,132700,236573197,921,921,921,921,0
|
|
20230726,132600,236573197,921,921,921,921,0
|
|
20230726,132500,236573197,921,921,921,921,0
|
|
20230726,132400,236573197,921,921,921,921,0
|
|
20230726,132300,236573197,921,921,921,921,0
|
|
20230726,132200,236573197,921,921,921,921,0
|
|
20230726,132100,236573197,921,921,921,921,0
|
|
20230726,132000,236573197,921,921,921,921,174
|
|
20230726,131900,236412943,925,925,925,925,1
|
|
20230726,131800,236412018,926,926,926,926,45
|
|
20230726,131700,236370348,927,927,927,927,0
|
|
20230726,131600,236370348,927,927,927,927,0
|
|
20230726,131500,236370348,927,927,927,927,0
|
|
20230726,131400,236370348,927,927,927,927,50
|
|
20230726,131300,236323998,935,935,935,935,0
|
|
20230726,131200,236323998,935,935,935,935,0
|
|
20230726,131100,236323998,935,935,935,935,0
|
|
20230726,131000,236323998,935,915,935,915,101
|
|
20230726,130900,236231072,915,915,915,915,194
|
|
20230726,130800,236053562,915,915,915,915,1006
|
|
20230726,130700,235133072,913,913,913,913,0
|
|
20230726,130600,235133072,913,912,913,912,1001
|
|
20230726,130500,234220159,913,913,913,912,86
|
|
20230726,130400,234141652,914,913,914,913,174
|
|
20230726,130300,233982691,913,911,915,911,555
|
|
20230726,130200,233476291,910,913,913,910,2387
|
|
20230726,130100,231301507,915,920,920,915,7881
|
|
20230726,130000,224082542,922,922,922,922,1674
|
|
20230726,125900,222539114,922,922,922,922,0
|
|
20230726,125800,222539114,922,922,922,922,0
|
|
20230726,125700,222539114,922,922,922,922,247
|
|
20230726,125600,222311380,922,922,922,922,622
|
|
20230726,125500,221737896,924,924,924,924,0
|
|
20230726,125400,221737896,924,924,924,924,500
|
|
20230726,125300,221275896,921,921,921,921,850
|
|
20230726,125200,220493046,919,925,925,919,1183
|
|
20230726,125100,219405730,915,924,924,915,1420
|
|
20230726,125000,218101919,924,924,924,924,63
|
|
20230726,124900,218043707,927,927,927,927,0
|
|
20230726,124800,218043707,927,927,927,927,0
|
|
20230726,124700,218043707,927,927,927,927,0
|
|
20230726,124600,218043707,927,926,927,926,509
|
|
20230726,124500,217572364,924,924,924,924,84
|
|
20230726,124400,217494748,924,924,924,924,9
|
|
20230726,124300,217486432,928,928,928,928,250
|
|
20230726,124200,217254432,930,930,930,930,0
|
|
20230726,124100,217254432,930,930,930,930,0
|
|
20230726,124000,217254432,930,930,930,930,0
|
|
20230726,123900,217254432,930,930,930,930,131
|
|
20230726,123800,217132602,930,927,930,927,369
|
|
20230726,123700,216789828,928,928,928,928,2500
|
|
20230726,123600,214469828,922,921,922,921,685
|
|
20230726,123500,213838609,916,928,928,916,12180
|
|
20230726,123400,202681047,916,916,916,916,0
|
|
20230726,123300,202681047,916,916,916,916,0
|
|
20230726,123200,202681047,916,916,916,916,0
|
|
20230726,123100,202681047,916,916,916,916,0
|
|
20230726,123000,202681047,916,916,916,916,0
|
|
20230726,122900,202681047,916,927,929,916,4970
|
|
20230726,122800,198097646,925,925,925,925,2339
|
|
20230726,122700,195934071,925,925,925,925,0
|
|
20230726,122600,195934071,925,931,931,925,1522
|
|
20230726,122500,194522257,930,930,930,930,0
|
|
20230726,122400,194522257,930,930,930,930,0
|
|
20230726,122300,194522257,930,930,930,930,0
|
|
20230726,122200,194522257,930,930,930,930,0
|
|
20230726,122100,194522257,930,929,930,929,1210
|
|
20230726,122000,193396977,926,926,926,926,0
|
|
20230726,121900,193396977,926,926,926,926,0
|
|
20230726,121800,193396977,926,926,926,926,0
|
|
20230726,121700,193396977,926,926,926,926,192
|
|
20230726,121600,193219185,929,929,929,929,100
|
|
20230726,121500,193126285,930,930,930,930,10966
|
|
20230726,121400,182927905,930,930,930,930,4169
|
|
20230726,121300,179050735,930,930,930,930,0
|
|
20230726,121200,179050735,930,931,931,930,7307
|
|
20230726,121100,172247921,933,933,933,933,122
|
|
20230726,121000,172134095,933,933,933,933,0
|
|
20230726,120900,172134095,933,933,933,933,0
|
|
20230726,120800,172134095,933,938,938,931,35536
|
|
20230726,120700,138966440,938,938,938,938,10
|
|
20230726,120600,138957060,938,938,938,938,50
|
|
20230726,120500,138910160,938,938,938,938,119
|
|
20230726,120400,138798538,938,938,938,938,0
|
|
20230726,120300,138798538,938,938,938,938,0
|
|
20230726,120200,138798538,938,939,939,938,2000
|
|
20230726,120100,136921774,938,938,938,938,0
|
|
20230726,120000,136921774,938,938,938,938,0
|
|
20230726,115900,136921774,938,938,938,938,0
|
|
20230726,115800,136921774,938,938,938,938,0
|
|
20230726,115700,136921774,938,938,938,938,0
|
|
20230726,115600,136921774,938,938,938,938,0
|
|
20230726,115500,136921774,938,938,938,938,0
|
|
20230726,115400,136921774,938,938,938,938,0
|
|
20230726,115300,136921774,938,938,938,938,0
|
|
20230726,115200,136921774,938,938,938,938,0
|
|
20230726,115100,136921774,938,938,938,938,0
|
|
20230726,115000,136921774,938,938,938,938,0
|
|
20230726,114900,136921774,938,938,938,938,0
|
|
20230726,114800,136921774,938,938,938,938,0
|
|
20230726,114700,136921774,938,938,938,938,0
|
|
20230726,114600,136921774,938,938,938,938,0
|
|
20230726,114500,136921774,938,938,938,938,0
|
|
20230726,114400,136921774,938,938,938,938,0
|
|
20230726,114300,136921774,938,938,938,938,0
|
|
20230726,114200,136921774,938,938,938,938,0
|
|
20230726,114100,136921774,938,938,938,938,0
|
|
20230726,114000,136921774,938,938,938,938,0
|
|
20230726,113900,136921774,938,938,938,938,0
|
|
20230726,113800,136921774,938,938,938,938,0
|
|
20230726,113700,136921774,938,942,942,938,17300
|
|
20230726,113600,120657555,942,942,942,942,0
|
|
20230726,113500,120657555,942,942,942,942,0
|
|
20230726,113400,120657555,942,942,942,942,0
|
|
20230726,113300,120657555,942,942,942,942,1
|
|
20230726,113200,120656613,943,943,943,943,20
|
|
20230726,113100,120637753,942,942,942,942,0
|
|
20230726,113000,120637753,942,942,942,942,556
|
|
20230726,112900,120114001,941,941,941,941,0
|
|
20230726,112800,120114001,941,941,941,941,0
|
|
20230726,112700,120114001,941,941,941,941,0
|
|
20230726,112600,120114001,941,941,941,941,0
|
|
20230726,112500,120114001,941,941,941,941,0
|
|
20230726,112400,120114001,941,941,941,941,0
|
|
20230726,112300,120114001,941,941,941,941,0
|
|
20230726,112200,120114001,941,941,941,941,0
|
|
20230726,112100,120114001,941,941,941,941,0
|
|
20230726,112000,120114001,941,941,941,941,0
|
|
20230726,111900,120114001,941,941,941,941,0
|
|
20230726,111800,120114001,941,942,942,941,700
|
|
20230726,111700,119454819,942,942,942,942,0
|
|
20230726,111600,119454819,942,942,942,942,1000
|
|
20230726,111500,118512819,944,944,944,944,0
|
|
20230726,111400,118512819,944,945,945,944,107
|
|
20230726,111300,118411781,947,947,947,947,0
|
|
20230726,111200,118411781,947,947,947,947,0
|
|
20230726,111100,118411781,947,947,947,947,0
|
|
20230726,111000,118411781,947,947,947,947,3000
|
|
20230726,110900,115570781,944,944,944,944,0
|
|
20230726,110800,115570781,944,944,944,944,95
|
|
20230726,110700,115481101,947,947,947,942,218
|
|
20230726,110600,115275205,944,944,944,944,43
|
|
20230726,110500,115234613,942,942,942,942,0
|
|
20230726,110400,115234613,942,946,946,942,1161
|
|
20230726,110300,114140531,950,950,950,950,0
|
|
20230726,110200,114140531,950,950,950,950,20
|
|
20230726,110100,114121531,950,950,950,950,0
|
|
20230726,110000,114121531,950,950,950,950,0
|
|
20230726,105900,114121531,950,950,950,950,0
|
|
20230726,105800,114121531,950,950,950,950,0
|
|
20230726,105700,114121531,950,950,950,950,0
|
|
20230726,105600,114121531,950,950,950,950,1
|
|
20230726,105500,114120581,942,942,942,942,0
|
|
20230726,105400,114120581,942,942,942,942,0
|
|
20230726,105300,114120581,942,942,942,942,0
|
|
20230726,105200,114120581,942,950,950,942,51
|
|
20230726,105100,114072139,950,950,950,950,523
|
|
20230726,105000,113575289,948,946,948,946,1066
|
|
20230726,104900,112565825,940,940,942,940,3628
|
|
20230726,104800,109155132,943,943,943,943,2098
|
|
20230726,104700,107176718,943,943,943,943,2
|
|
20230726,104600,107174832,945,945,945,945,51
|
|
20230726,104500,107126637,945,945,945,945,2000
|
|
20230726,104400,105236637,945,946,946,945,11656
|
|
20230726,104300,94210120,946,946,946,946,201
|
|
20230726,104200,94019974,946,946,946,946,47
|
|
20230726,104100,93975512,946,946,946,946,206
|
|
20230726,104000,93780636,946,946,946,946,0
|
|
20230726,103900,93780636,946,947,947,946,3698
|
|
20230726,103800,90281442,947,947,947,947,112
|
|
20230726,103700,90175378,947,947,947,947,0
|
|
20230726,103600,90175378,947,947,947,947,0
|
|
20230726,103500,90175378,947,946,947,946,3002
|
|
20230726,103400,87335484,946,949,949,946,13517
|
|
20230726,103300,74545232,949,949,949,949,52
|
|
20230726,103200,74495884,949,949,949,949,1300
|
|
20230726,103100,73262184,952,952,952,952,0
|
|
20230726,103000,73262184,952,952,952,952,8
|
|
20230726,102900,73254568,950,950,950,950,0
|
|
20230726,102800,73254568,950,950,950,950,8726
|
|
20230726,102700,64964868,951,951,951,951,0
|
|
20230726,102600,64964868,951,951,951,951,0
|
|
20230726,102500,64964868,951,951,951,951,0
|
|
20230726,102400,64964868,951,952,952,951,3915
|
|
20230726,102300,61239868,953,953,953,953,0
|
|
20230726,102200,61239868,953,953,953,953,10
|
|
20230726,102100,61230338,953,953,953,953,151
|
|
20230726,102000,61086435,953,953,953,953,0
|
|
20230726,101900,61086435,953,953,953,953,0
|
|
20230726,101800,61086435,953,953,953,953,0
|
|
20230726,101700,61086435,953,953,953,953,0
|
|
20230726,101600,61086435,953,952,953,952,352
|
|
20230726,101500,60750981,953,953,953,953,787
|
|
20230726,101400,60000970,953,953,953,953,30
|
|
20230726,101300,59972380,953,953,953,953,0
|
|
20230726,101200,59972380,953,953,953,953,0
|
|
20230726,101100,59972380,953,953,953,953,0
|
|
20230726,101000,59972380,953,953,953,953,0
|
|
20230726,100900,59972380,953,953,953,953,0
|
|
20230726,100800,59972380,953,953,953,953,0
|
|
20230726,100700,59972380,953,953,953,953,395
|
|
20230726,100600,59595945,953,954,954,953,90
|
|
20230726,100500,59510174,957,957,957,957,400
|
|
20230726,100400,59127374,953,953,953,953,0
|
|
20230726,100300,59127374,953,953,953,953,0
|
|
20230726,100200,59127374,953,953,953,953,343
|
|
20230726,100100,58800495,953,953,953,953,10
|
|
20230726,100000,58790965,953,953,953,953,10
|
|
20230726,095900,58781435,955,955,955,955,0
|
|
20230726,095800,58781435,955,955,955,955,1
|
|
20230726,095700,58780480,955,955,955,955,0
|
|
20230726,095600,58780480,955,955,955,955,0
|
|
20230726,095500,58780480,955,955,955,955,68
|
|
20230726,095400,58715540,955,955,955,955,2322
|
|
20230726,095300,56498030,956,958,958,956,32
|
|
20230726,095200,56467378,955,955,955,955,0
|
|
20230726,095100,56467378,955,955,955,955,0
|
|
20230726,095000,56467378,955,955,955,955,0
|
|
20230726,094900,56467378,955,955,955,955,0
|
|
20230726,094800,56467378,955,956,956,955,11
|
|
20230726,094700,56456863,956,956,956,956,0
|
|
20230726,094600,56456863,956,956,956,956,0
|
|
20230726,094500,56456863,956,956,956,956,50
|
|
20230726,094400,56409063,955,955,955,955,5
|
|
20230726,094300,56404288,953,953,953,953,2055
|
|
20230726,094200,54445873,951,951,951,951,70
|
|
20230726,094100,54379303,950,950,950,950,0
|
|
20230726,094000,54379303,950,950,950,950,103
|
|
20230726,093900,54281453,953,953,953,953,0
|
|
20230726,093800,54281453,953,953,953,953,4
|
|
20230726,093700,54277641,950,951,951,950,1171
|
|
20230726,093600,53164944,951,951,951,951,732
|
|
20230726,093500,52468812,951,956,956,951,5116
|
|
20230726,093400,47600818,955,955,955,955,0
|
|
20230726,093300,47600818,955,961,961,955,3734
|
|
20230726,093200,44026094,961,966,966,960,2582
|
|
20230726,093100,41545880,967,967,967,967,527
|
|
20230726,093000,41036271,970,970,970,970,0
|
|
20230726,092900,41036271,970,970,970,970,33
|
|
20230726,092800,41004261,970,970,970,970,1
|
|
20230726,092700,41003291,961,970,970,961,3144
|
|
20230726,092600,37972614,970,970,970,970,0
|
|
20230726,092500,37972614,970,974,974,970,50
|
|
20230726,092400,37923994,975,975,975,975,1
|
|
20230726,092300,37923019,974,974,974,974,0
|
|
20230726,092200,37923019,974,974,974,974,0
|
|
20230726,092100,37923019,974,974,974,974,0
|
|
20230726,092000,37923019,974,974,974,974,50
|
|
20230726,091900,37874319,974,975,975,974,50
|
|
20230726,091800,37825577,984,979,984,979,10000
|
|
20230726,091700,27990386,984,984,984,984,0
|
|
20230726,091600,27990386,984,984,984,984,0
|
|
20230726,091500,27990386,984,972,984,972,8
|
|
20230726,091400,27982553,984,985,985,984,81
|
|
20230726,091300,27902783,991,976,991,970,930
|
|
20230726,091200,26996815,981,979,981,976,120
|
|
20230726,091100,26879355,975,970,975,970,5994
|
|
20230726,091000,21059750,970,970,970,970,0
|
|
20230726,090900,21059750,970,970,970,970,126
|
|
20230726,090800,20937530,970,975,975,970,2722
|
|
20230726,090700,18292260,975,981,981,975,3596
|
|
20230726,090600,14781682,981,989,994,981,729
|
|
20230726,090500,14062007,988,989,991,988,8086
|
|
20230726,090400,6072814,1001,988,1001,988,686
|
|
20230726,090300,5395007,1002,991,1002,990,2087
|
|
20230726,090200,3318828,1010,1010,1010,1010,0
|
|
20230726,090100,3318828,1010,1010,1010,1010,2
|
|
20230726,090000,3316808,990,990,990,985,3354
|