582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183900,295139200,1592,1592,1592,1592,1650
|
|
20230728,183800,295139200,1592,1592,1592,1592,0
|
|
20230728,183700,295139200,1592,1592,1592,1592,0
|
|
20230728,183600,295139200,1592,1592,1592,1592,0
|
|
20230728,183500,295139200,1592,1592,1592,1592,0
|
|
20230728,183400,295139200,1592,1592,1592,1592,0
|
|
20230728,183300,295139200,1592,1592,1592,1592,0
|
|
20230728,183200,295139200,1592,1592,1592,1592,0
|
|
20230728,183100,295139200,1592,1592,1592,1592,0
|
|
20230728,183000,295139200,1592,1592,1592,1592,0
|
|
20230728,182900,295139200,1592,1592,1592,1592,0
|
|
20230728,182800,295139200,1592,1592,1592,1592,0
|
|
20230728,182700,295139200,1592,1592,1592,1592,0
|
|
20230728,182600,295139200,1592,1592,1592,1592,0
|
|
20230728,182500,295139200,1592,1592,1592,1592,0
|
|
20230728,182400,295139200,1592,1592,1592,1592,0
|
|
20230728,182300,295139200,1592,1592,1592,1592,0
|
|
20230728,182200,295139200,1592,1592,1592,1592,0
|
|
20230728,182100,295139200,1592,1592,1592,1592,0
|
|
20230728,182000,295139200,1592,1592,1592,1592,0
|
|
20230728,181900,295139200,1592,1592,1592,1592,0
|
|
20230728,181800,295139200,1592,1592,1592,1592,0
|
|
20230728,181700,295139200,1592,1592,1592,1592,0
|
|
20230728,181600,295139200,1592,1592,1592,1592,0
|
|
20230728,181500,295139200,1592,1592,1592,1592,0
|
|
20230728,181400,295139200,1592,1592,1592,1592,0
|
|
20230728,181300,295139200,1592,1592,1592,1592,0
|
|
20230728,181200,295139200,1592,1592,1592,1592,0
|
|
20230728,181100,295139200,1592,1592,1592,1592,0
|
|
20230728,181000,295139200,1592,1592,1592,1592,0
|
|
20230728,180900,295139200,1592,1592,1592,1592,1650
|
|
20230728,180800,295139200,1592,1592,1592,1592,0
|
|
20230728,180700,295139200,1592,1592,1592,1592,0
|
|
20230728,180600,295139200,1592,1592,1592,1592,0
|
|
20230728,180500,295139200,1592,1592,1592,1592,0
|
|
20230728,180400,295139200,1592,1592,1592,1592,0
|
|
20230728,180300,295139200,1592,1592,1592,1592,0
|
|
20230728,180200,295139200,1592,1592,1592,1592,0
|
|
20230728,180100,295139200,1592,1592,1592,1592,0
|
|
20230728,180000,295139200,1592,1592,1592,1592,0
|
|
20230728,175900,295139200,1592,1592,1592,1592,0
|
|
20230728,175800,295139200,1592,1592,1592,1592,0
|
|
20230728,175700,295139200,1592,1592,1592,1592,0
|
|
20230728,175600,295139200,1592,1592,1592,1592,0
|
|
20230728,175500,295139200,1592,1592,1592,1592,0
|
|
20230728,175400,295139200,1592,1592,1592,1592,0
|
|
20230728,175300,295139200,1592,1592,1592,1592,0
|
|
20230728,175200,295139200,1592,1592,1592,1592,0
|
|
20230728,175100,295139200,1592,1592,1592,1592,0
|
|
20230728,175000,295139200,1592,1592,1592,1592,0
|
|
20230728,174900,295139200,1592,1592,1592,1592,0
|
|
20230728,174800,295139200,1592,1592,1592,1592,0
|
|
20230728,174700,295139200,1592,1592,1592,1592,0
|
|
20230728,174600,295139200,1592,1592,1592,1592,0
|
|
20230728,174500,295139200,1592,1592,1592,1592,0
|
|
20230728,174400,295139200,1592,1592,1592,1592,0
|
|
20230728,174300,295139200,1592,1592,1592,1592,0
|
|
20230728,174200,295139200,1592,1592,1592,1592,0
|
|
20230728,174100,295139200,1592,1592,1592,1592,0
|
|
20230728,174000,295139200,1592,1592,1592,1592,0
|
|
20230728,173900,295139200,1592,1592,1592,1592,1650
|
|
20230728,173800,295139200,1592,1592,1592,1592,0
|
|
20230728,173700,295139200,1592,1592,1592,1592,0
|
|
20230728,173600,295139200,1592,1592,1592,1592,0
|
|
20230728,173500,295139200,1592,1592,1592,1592,0
|
|
20230728,173400,295139200,1592,1592,1592,1592,0
|
|
20230728,173300,295139200,1592,1592,1592,1592,0
|
|
20230728,173200,295139200,1592,1592,1592,1592,0
|
|
20230728,173100,295139200,1592,1592,1592,1592,0
|
|
20230728,173000,295139200,1592,1592,1592,1592,0
|
|
20230728,172900,295139200,1592,1592,1592,1592,0
|
|
20230728,172800,295139200,1592,1592,1592,1592,0
|
|
20230728,172700,295139200,1592,1592,1592,1592,0
|
|
20230728,172600,295139200,1592,1592,1592,1592,0
|
|
20230728,172500,295139200,1592,1592,1592,1592,0
|
|
20230728,172400,295139200,1592,1592,1592,1592,0
|
|
20230728,172300,295139200,1592,1592,1592,1592,0
|
|
20230728,172200,295139200,1592,1592,1592,1592,0
|
|
20230728,172100,295139200,1592,1592,1592,1592,0
|
|
20230728,172000,295139200,1592,1592,1592,1592,0
|
|
20230728,171900,295139200,1592,1592,1592,1592,0
|
|
20230728,171800,295139200,1592,1592,1592,1592,0
|
|
20230728,171700,295139200,1592,1592,1592,1592,0
|
|
20230728,171600,295139200,1592,1592,1592,1592,0
|
|
20230728,171500,295139200,1592,1592,1592,1592,0
|
|
20230728,171400,295139200,1592,1592,1592,1592,0
|
|
20230728,171300,295139200,1592,1592,1592,1592,0
|
|
20230728,171200,295139200,1592,1592,1592,1592,0
|
|
20230728,171100,295139200,1592,1592,1592,1592,0
|
|
20230728,171000,295139200,1592,1592,1592,1592,0
|
|
20230728,170900,295139200,1592,1592,1592,1592,1650
|
|
20230728,170800,295139200,1592,1592,1592,1592,0
|
|
20230728,170700,295139200,1592,1592,1592,1592,0
|
|
20230728,170600,295139200,1592,1592,1592,1592,0
|
|
20230728,170500,295139200,1592,1592,1592,1592,0
|
|
20230728,170400,295139200,1592,1592,1592,1592,0
|
|
20230728,170300,295139200,1592,1592,1592,1592,0
|
|
20230728,170200,295139200,1592,1592,1592,1592,0
|
|
20230728,170100,295139200,1592,1592,1592,1592,0
|
|
20230728,170000,295139200,1592,1592,1592,1592,0
|
|
20230728,165900,295139200,1592,1592,1592,1592,0
|
|
20230728,165800,295139200,1592,1592,1592,1592,0
|
|
20230728,165700,295139200,1592,1592,1592,1592,0
|
|
20230728,165600,295139200,1592,1592,1592,1592,0
|
|
20230728,165500,295139200,1592,1592,1592,1592,0
|
|
20230728,165400,295139200,1592,1592,1592,1592,0
|
|
20230728,165300,295139200,1592,1592,1592,1592,0
|
|
20230728,165200,295139200,1592,1592,1592,1592,0
|
|
20230728,165100,295139200,1592,1592,1592,1592,0
|
|
20230728,165000,295139200,1592,1592,1592,1592,0
|
|
20230728,164900,295139200,1592,1592,1592,1592,0
|
|
20230728,164800,295139200,1592,1592,1592,1592,0
|
|
20230728,164700,295139200,1592,1592,1592,1592,0
|
|
20230728,164600,295139200,1592,1592,1592,1592,0
|
|
20230728,164500,295139200,1592,1592,1592,1592,0
|
|
20230728,164400,295139200,1592,1592,1592,1592,0
|
|
20230728,164300,295139200,1592,1592,1592,1592,0
|
|
20230728,164200,295139200,1592,1592,1592,1592,0
|
|
20230728,164100,295139200,1592,1592,1592,1592,0
|
|
20230728,164000,295139200,1592,1592,1592,1592,0
|
|
20230728,163900,295139200,1592,1592,1592,1592,1650
|
|
20230728,163800,295139200,1592,1592,1592,1592,0
|
|
20230728,163700,295139200,1592,1592,1592,1592,0
|
|
20230728,163600,295139200,1592,1592,1592,1592,0
|
|
20230728,163500,295139200,1592,1592,1592,1592,0
|
|
20230728,163400,295139200,1592,1592,1592,1592,0
|
|
20230728,163300,295139200,1592,1592,1592,1592,0
|
|
20230728,163200,295139200,1592,1592,1592,1592,0
|
|
20230728,163100,295139200,1592,1592,1592,1592,0
|
|
20230728,163000,295139200,1592,1592,1592,1592,0
|
|
20230728,162900,295139200,1592,1592,1592,1592,0
|
|
20230728,162800,295139200,1592,1592,1592,1592,0
|
|
20230728,162700,295139200,1592,1592,1592,1592,0
|
|
20230728,162600,295139200,1592,1592,1592,1592,0
|
|
20230728,162500,295139200,1592,1592,1592,1592,0
|
|
20230728,162400,295139200,1592,1592,1592,1592,0
|
|
20230728,162300,295139200,1592,1592,1592,1592,0
|
|
20230728,162200,295139200,1592,1592,1592,1592,0
|
|
20230728,162100,295139200,1592,1592,1592,1592,0
|
|
20230728,162000,295139200,1592,1592,1592,1592,0
|
|
20230728,161900,295139200,1592,1592,1592,1592,0
|
|
20230728,161800,295139200,1592,1592,1592,1592,0
|
|
20230728,161700,295139200,1592,1592,1592,1592,0
|
|
20230728,161600,295139200,1592,1592,1592,1592,0
|
|
20230728,161500,295139200,1592,1592,1592,1592,0
|
|
20230728,161400,295139200,1592,1592,1592,1592,0
|
|
20230728,161300,295139200,1592,1592,1592,1592,0
|
|
20230728,161200,295139200,1592,1592,1592,1592,0
|
|
20230728,161100,295139200,1592,1592,1592,1592,0
|
|
20230728,161000,295139200,1592,1592,1592,1592,0
|
|
20230728,160900,295139200,1592,1592,1592,1592,1650
|
|
20230728,160800,295139200,1592,1592,1592,1592,0
|
|
20230728,160700,295139200,1592,1592,1592,1592,0
|
|
20230728,160600,295139200,1592,1592,1592,1592,0
|
|
20230728,160500,295139200,1592,1592,1592,1592,0
|
|
20230728,160400,295139200,1592,1592,1592,1592,0
|
|
20230728,160300,295139200,1592,1592,1592,1592,0
|
|
20230728,160200,295139200,1592,1592,1592,1592,0
|
|
20230728,160100,295139200,1592,1592,1592,1592,0
|
|
20230728,160000,295139200,1592,1592,1592,1592,0
|
|
20230728,155900,295139200,1592,1592,1592,1592,0
|
|
20230728,155800,295139200,1592,1592,1592,1592,0
|
|
20230728,155700,295139200,1592,1592,1592,1592,0
|
|
20230728,155600,295139200,1592,1592,1592,1592,0
|
|
20230728,155500,295139200,1592,1592,1592,1592,0
|
|
20230728,155400,295139200,1592,1592,1592,1592,0
|
|
20230728,155300,295139200,1592,1592,1592,1592,0
|
|
20230728,155200,295139200,1592,1592,1592,1592,0
|
|
20230728,155100,295139200,1592,1592,1592,1592,0
|
|
20230728,155000,295139200,1592,1592,1592,1592,0
|
|
20230728,154900,295139200,1592,1592,1592,1592,0
|
|
20230728,154800,295139200,1592,1592,1592,1592,0
|
|
20230728,154700,295139200,1592,1592,1592,1592,0
|
|
20230728,154600,295139200,1592,1592,1592,1592,0
|
|
20230728,154500,295139200,1592,1592,1592,1592,0
|
|
20230728,154400,295139200,1592,1592,1592,1592,0
|
|
20230728,154300,295139200,1592,1592,1592,1592,0
|
|
20230728,154200,295139200,1592,1592,1592,1592,0
|
|
20230728,154100,295139200,1592,1592,1592,1592,0
|
|
20230728,154000,295139200,1592,1592,1592,1592,0
|
|
20230728,153900,295139200,1592,1592,1592,1592,1650
|
|
20230728,153800,295139200,1592,1592,1592,1592,0
|
|
20230728,153700,295139200,1592,1592,1592,1592,0
|
|
20230728,153600,295139200,1592,1592,1592,1592,0
|
|
20230728,153500,295139200,1592,1592,1592,1592,0
|
|
20230728,153400,295139200,1592,1592,1592,1592,0
|
|
20230728,153300,295139200,1592,1592,1592,1592,0
|
|
20230728,153200,295139200,1592,1592,1592,1592,0
|
|
20230728,153100,295139200,1592,1592,1592,1592,0
|
|
20230728,153000,295139200,1592,1592,1592,1592,1650
|
|
20230728,152900,292512400,1589,1589,1589,1589,0
|
|
20230728,152800,292512400,1589,1589,1589,1589,0
|
|
20230728,152700,292512400,1589,1589,1589,1589,0
|
|
20230728,152600,292512400,1589,1589,1589,1589,0
|
|
20230728,152500,292512400,1589,1589,1589,1589,0
|
|
20230728,152400,292512400,1589,1589,1589,1589,0
|
|
20230728,152300,292512400,1589,1589,1589,1589,0
|
|
20230728,152200,292512400,1589,1589,1589,1589,0
|
|
20230728,152100,292512400,1589,1589,1589,1589,0
|
|
20230728,152000,292512400,1589,1589,1589,1589,0
|
|
20230728,151900,292512400,1589,1589,1589,1589,0
|
|
20230728,151800,292512400,1589,1589,1589,1589,1
|
|
20230728,151700,292510811,1581,1580,1581,1580,2
|
|
20230728,151600,292507650,1590,1590,1590,1590,0
|
|
20230728,151500,292507650,1590,1590,1590,1590,0
|
|
20230728,151400,292507650,1590,1590,1590,1590,0
|
|
20230728,151300,292507650,1590,1590,1590,1590,0
|
|
20230728,151200,292507650,1590,1586,1590,1586,276
|
|
20230728,151100,292069598,1577,1577,1577,1577,1
|
|
20230728,151000,292068021,1576,1577,1577,1576,1259
|
|
20230728,150900,290082580,1586,1586,1586,1586,0
|
|
20230728,150800,290082580,1586,1586,1586,1586,0
|
|
20230728,150700,290082580,1586,1577,1586,1577,201
|
|
20230728,150600,289765594,1576,1576,1576,1576,40
|
|
20230728,150500,289702554,1576,1576,1576,1576,500
|
|
20230728,150400,288914554,1586,1586,1586,1586,1
|
|
20230728,150300,288912968,1576,1578,1578,1576,4706
|
|
20230728,150200,281491307,1587,1587,1587,1587,0
|
|
20230728,150100,281491307,1587,1587,1587,1587,0
|
|
20230728,150000,281491307,1587,1587,1587,1587,0
|
|
20230728,145900,281491307,1587,1587,1587,1587,0
|
|
20230728,145800,281491307,1587,1587,1587,1587,0
|
|
20230728,145700,281491307,1587,1587,1587,1587,630
|
|
20230728,145600,280491497,1588,1588,1588,1588,0
|
|
20230728,145500,280491497,1588,1588,1588,1588,0
|
|
20230728,145400,280491497,1588,1582,1588,1572,498
|
|
20230728,145300,279707349,1589,1589,1589,1589,0
|
|
20230728,145200,279707349,1589,1589,1589,1589,1
|
|
20230728,145100,279705760,1575,1575,1575,1575,0
|
|
20230728,145000,279705760,1575,1575,1575,1575,0
|
|
20230728,144900,279705760,1575,1575,1575,1575,0
|
|
20230728,144800,279705760,1575,1588,1588,1575,6069
|
|
20230728,144700,270142519,1577,1580,1580,1575,2609
|
|
20230728,144600,266029174,1589,1589,1589,1589,1
|
|
20230728,144500,266027585,1589,1589,1589,1589,0
|
|
20230728,144400,266027585,1589,1589,1589,1589,0
|
|
20230728,144300,266027585,1589,1589,1589,1589,0
|
|
20230728,144200,266027585,1589,1589,1589,1589,0
|
|
20230728,144100,266027585,1589,1589,1589,1589,1
|
|
20230728,144000,266025996,1580,1580,1580,1580,0
|
|
20230728,143900,266025996,1580,1580,1580,1580,0
|
|
20230728,143800,266025996,1580,1580,1580,1580,0
|
|
20230728,143700,266025996,1580,1580,1580,1580,0
|
|
20230728,143600,266025996,1580,1580,1580,1580,0
|
|
20230728,143500,266025996,1580,1580,1580,1580,0
|
|
20230728,143400,266025996,1580,1580,1580,1580,0
|
|
20230728,143300,266025996,1580,1580,1580,1580,5
|
|
20230728,143200,266018096,1580,1580,1580,1580,600
|
|
20230728,143100,265070096,1591,1591,1591,1591,0
|
|
20230728,143000,265070096,1591,1591,1591,1591,0
|
|
20230728,142900,265070096,1591,1591,1591,1591,0
|
|
20230728,142800,265070096,1591,1591,1591,1591,0
|
|
20230728,142700,265070096,1591,1591,1591,1591,0
|
|
20230728,142600,265070096,1591,1591,1591,1591,0
|
|
20230728,142500,265070096,1591,1591,1591,1591,0
|
|
20230728,142400,265070096,1591,1591,1591,1591,0
|
|
20230728,142300,265070096,1591,1591,1591,1591,1
|
|
20230728,142200,265068505,1580,1580,1580,1580,1001
|
|
20230728,142100,263486925,1591,1591,1591,1580,1208
|
|
20230728,142000,261577381,1582,1582,1582,1582,30
|
|
20230728,141900,261529921,1582,1588,1588,1582,810
|
|
20230728,141800,260244776,1591,1591,1591,1591,0
|
|
20230728,141700,260244776,1591,1591,1591,1591,1
|
|
20230728,141600,260243185,1589,1591,1591,1589,611
|
|
20230728,141500,259271418,1592,1592,1592,1592,0
|
|
20230728,141400,259271418,1592,1592,1592,1592,50
|
|
20230728,141300,259191818,1592,1592,1592,1592,50
|
|
20230728,141200,259112218,1592,1592,1592,1592,0
|
|
20230728,141100,259112218,1592,1592,1592,1592,0
|
|
20230728,141000,259112218,1592,1592,1592,1592,0
|
|
20230728,140900,259112218,1592,1592,1592,1592,0
|
|
20230728,140800,259112218,1592,1592,1592,1592,10
|
|
20230728,140700,259096298,1592,1592,1592,1591,632
|
|
20230728,140600,258090735,1592,1592,1592,1592,50
|
|
20230728,140500,258011135,1591,1591,1591,1591,0
|
|
20230728,140400,258011135,1591,1591,1591,1591,0
|
|
20230728,140300,258011135,1591,1591,1591,1591,0
|
|
20230728,140200,258011135,1591,1591,1591,1591,1
|
|
20230728,140100,258009544,1595,1595,1595,1595,0
|
|
20230728,140000,258009544,1595,1595,1595,1595,60
|
|
20230728,135900,257913844,1596,1596,1596,1596,0
|
|
20230728,135800,257913844,1596,1596,1596,1596,0
|
|
20230728,135700,257913844,1596,1596,1596,1596,0
|
|
20230728,135600,257913844,1596,1596,1596,1596,1441
|
|
20230728,135500,255614008,1596,1596,1596,1596,0
|
|
20230728,135400,255614008,1596,1596,1596,1596,0
|
|
20230728,135300,255614008,1596,1596,1596,1596,7
|
|
20230728,135200,255602836,1599,1599,1599,1599,0
|
|
20230728,135100,255602836,1599,1599,1599,1599,0
|
|
20230728,135000,255602836,1599,1599,1599,1599,0
|
|
20230728,134900,255602836,1599,1599,1599,1599,0
|
|
20230728,134800,255602836,1599,1599,1599,1599,1
|
|
20230728,134700,255601237,1591,1596,1596,1591,2000
|
|
20230728,134600,252417119,1596,1596,1596,1596,0
|
|
20230728,134500,252417119,1596,1597,1597,1596,500
|
|
20230728,134400,251618917,1597,1597,1597,1597,0
|
|
20230728,134300,251618917,1597,1597,1597,1597,0
|
|
20230728,134200,251618917,1597,1597,1597,1597,33
|
|
20230728,134100,251566216,1597,1599,1599,1597,477
|
|
20230728,134000,250804363,1599,1599,1599,1599,0
|
|
20230728,133900,250804363,1599,1599,1599,1599,0
|
|
20230728,133800,250804363,1599,1599,1599,1599,0
|
|
20230728,133700,250804363,1599,1599,1599,1599,0
|
|
20230728,133600,250804363,1599,1599,1599,1599,0
|
|
20230728,133500,250804363,1599,1599,1599,1599,0
|
|
20230728,133400,250804363,1599,1599,1599,1599,27
|
|
20230728,133300,250761190,1599,1599,1599,1599,188
|
|
20230728,133200,250460578,1597,1598,1599,1597,101
|
|
20230728,133100,250299133,1598,1598,1598,1598,0
|
|
20230728,133000,250299133,1598,1598,1598,1598,0
|
|
20230728,132900,250299133,1598,1598,1598,1598,0
|
|
20230728,132800,250299133,1598,1598,1598,1598,0
|
|
20230728,132700,250299133,1598,1598,1598,1598,0
|
|
20230728,132600,250299133,1598,1598,1598,1598,0
|
|
20230728,132500,250299133,1598,1598,1598,1598,0
|
|
20230728,132400,250299133,1598,1598,1598,1598,10
|
|
20230728,132300,250283153,1597,1597,1597,1597,0
|
|
20230728,132200,250283153,1597,1597,1597,1597,0
|
|
20230728,132100,250283153,1597,1597,1597,1597,0
|
|
20230728,132000,250283153,1597,1597,1597,1597,0
|
|
20230728,131900,250283153,1597,1597,1597,1597,0
|
|
20230728,131800,250283153,1597,1597,1597,1597,0
|
|
20230728,131700,250283153,1597,1597,1597,1597,0
|
|
20230728,131600,250283153,1597,1598,1598,1597,120
|
|
20230728,131500,250091413,1597,1598,1598,1597,207
|
|
20230728,131400,249760727,1599,1599,1599,1599,0
|
|
20230728,131300,249760727,1599,1599,1599,1599,20
|
|
20230728,131200,249728747,1599,1599,1599,1599,25
|
|
20230728,131100,249688772,1599,1599,1599,1599,0
|
|
20230728,131000,249688772,1599,1599,1599,1599,0
|
|
20230728,130900,249688772,1599,1599,1599,1599,0
|
|
20230728,130800,249688772,1599,1599,1599,1599,946
|
|
20230728,130700,248176118,1599,1599,1599,1599,0
|
|
20230728,130600,248176118,1599,1599,1599,1599,0
|
|
20230728,130500,248176118,1599,1599,1599,1599,0
|
|
20230728,130400,248176118,1599,1599,1599,1599,0
|
|
20230728,130300,248176118,1599,1599,1599,1599,1
|
|
20230728,130200,248174519,1601,1601,1601,1601,0
|
|
20230728,130100,248174519,1601,1601,1601,1601,0
|
|
20230728,130000,248174519,1601,1601,1601,1601,0
|
|
20230728,125900,248174519,1601,1601,1601,1601,1
|
|
20230728,125800,248172918,1597,1600,1600,1597,2485
|
|
20230728,125700,244202354,1600,1600,1600,1600,0
|
|
20230728,125600,244202354,1600,1600,1600,1600,0
|
|
20230728,125500,244202354,1600,1600,1600,1600,49
|
|
20230728,125400,244123954,1600,1600,1600,1600,251
|
|
20230728,125300,243722354,1601,1601,1601,1601,890
|
|
20230728,125200,242297464,1601,1601,1601,1601,110
|
|
20230728,125100,242121354,1611,1611,1611,1611,0
|
|
20230728,125000,242121354,1611,1611,1611,1611,0
|
|
20230728,124900,242121354,1611,1611,1611,1611,0
|
|
20230728,124800,242121354,1611,1611,1611,1611,0
|
|
20230728,124700,242121354,1611,1611,1611,1611,0
|
|
20230728,124600,242121354,1611,1611,1611,1611,0
|
|
20230728,124500,242121354,1611,1610,1611,1600,9805
|
|
20230728,124400,226359070,1612,1612,1612,1612,0
|
|
20230728,124300,226359070,1612,1611,1612,1609,54
|
|
20230728,124200,226272178,1610,1610,1610,1610,1
|
|
20230728,124100,226270568,1612,1612,1612,1612,0
|
|
20230728,124000,226270568,1612,1612,1612,1612,26
|
|
20230728,123900,226228656,1613,1613,1613,1613,0
|
|
20230728,123800,226228656,1613,1613,1613,1613,0
|
|
20230728,123700,226228656,1613,1613,1613,1613,380
|
|
20230728,123600,225615716,1613,1612,1613,1612,75
|
|
20230728,123500,225494815,1613,1613,1613,1613,0
|
|
20230728,123400,225494815,1613,1612,1613,1612,30
|
|
20230728,123300,225446440,1612,1611,1612,1611,3
|
|
20230728,123200,225441605,1607,1607,1607,1607,1
|
|
20230728,123100,225439998,1607,1607,1607,1607,1
|
|
20230728,123000,225438391,1607,1607,1607,1607,500
|
|
20230728,122900,224634891,1607,1607,1607,1607,0
|
|
20230728,122800,224634891,1607,1607,1607,1607,380
|
|
20230728,122700,224024231,1607,1607,1607,1607,0
|
|
20230728,122600,224024231,1607,1607,1607,1607,668
|
|
20230728,122500,222950755,1616,1616,1616,1616,0
|
|
20230728,122400,222950755,1616,1616,1616,1616,0
|
|
20230728,122300,222950755,1616,1616,1616,1616,0
|
|
20230728,122200,222950755,1616,1616,1616,1616,0
|
|
20230728,122100,222950755,1616,1615,1616,1615,133
|
|
20230728,122000,222735946,1615,1615,1615,1615,5
|
|
20230728,121900,222727871,1615,1615,1615,1615,10
|
|
20230728,121800,222711721,1615,1614,1615,1614,2
|
|
20230728,121700,222708492,1616,1616,1616,1616,1
|
|
20230728,121600,222706876,1613,1613,1613,1613,0
|
|
20230728,121500,222706876,1613,1607,1613,1607,3453
|
|
20230728,121400,217146970,1609,1609,1609,1609,0
|
|
20230728,121300,217146970,1609,1609,1609,1609,0
|
|
20230728,121200,217146970,1609,1609,1609,1609,0
|
|
20230728,121100,217146970,1609,1609,1609,1609,0
|
|
20230728,121000,217146970,1609,1609,1609,1609,0
|
|
20230728,120900,217146970,1609,1609,1609,1609,0
|
|
20230728,120800,217146970,1609,1609,1609,1609,0
|
|
20230728,120700,217146970,1609,1609,1609,1609,1931
|
|
20230728,120600,214039991,1609,1609,1609,1609,0
|
|
20230728,120500,214039991,1609,1609,1609,1609,0
|
|
20230728,120400,214039991,1609,1609,1609,1609,1
|
|
20230728,120300,214038382,1609,1609,1609,1609,0
|
|
20230728,120200,214038382,1609,1609,1609,1609,0
|
|
20230728,120100,214038382,1609,1606,1609,1606,200
|
|
20230728,120000,213716952,1610,1610,1610,1610,0
|
|
20230728,115900,213716952,1610,1610,1610,1610,0
|
|
20230728,115800,213716952,1610,1610,1610,1610,0
|
|
20230728,115700,213716952,1610,1610,1610,1610,0
|
|
20230728,115600,213716952,1610,1610,1610,1610,1
|
|
20230728,115500,213715342,1598,1598,1598,1598,0
|
|
20230728,115400,213715342,1598,1598,1598,1598,0
|
|
20230728,115300,213715342,1598,1598,1598,1598,0
|
|
20230728,115200,213715342,1598,1599,1599,1598,855
|
|
20230728,115100,212349019,1598,1598,1598,1598,0
|
|
20230728,115000,212349019,1598,1602,1602,1596,3412
|
|
20230728,114900,206892125,1604,1610,1610,1604,1544
|
|
20230728,114800,204412285,1610,1610,1610,1610,0
|
|
20230728,114700,204412285,1610,1610,1610,1610,0
|
|
20230728,114600,204412285,1610,1610,1610,1610,0
|
|
20230728,114500,204412285,1610,1610,1610,1610,0
|
|
20230728,114400,204412285,1610,1610,1610,1610,0
|
|
20230728,114300,204412285,1610,1610,1610,1610,0
|
|
20230728,114200,204412285,1610,1613,1613,1610,192
|
|
20230728,114100,204102703,1614,1616,1616,1614,114
|
|
20230728,114000,203918679,1618,1618,1618,1618,0
|
|
20230728,113900,203918679,1618,1618,1618,1618,14
|
|
20230728,113800,203896027,1618,1618,1618,1618,100
|
|
20230728,113700,203734227,1618,1616,1618,1616,101
|
|
20230728,113600,203570811,1616,1616,1616,1616,83
|
|
20230728,113500,203436683,1616,1618,1618,1616,501
|
|
20230728,113400,202626067,1618,1618,1618,1618,0
|
|
20230728,113300,202626067,1618,1617,1618,1617,453
|
|
20230728,113200,201893124,1616,1614,1616,1614,775
|
|
20230728,113100,200641499,1613,1613,1613,1613,246
|
|
20230728,113000,200244701,1613,1613,1613,1613,0
|
|
20230728,112900,200244701,1613,1613,1613,1613,0
|
|
20230728,112800,200244701,1613,1613,1613,1613,200
|
|
20230728,112700,199922101,1613,1613,1613,1613,55
|
|
20230728,112600,199833386,1612,1612,1612,1612,0
|
|
20230728,112500,199833386,1612,1611,1612,1611,315
|
|
20230728,112400,199325754,1610,1610,1610,1610,0
|
|
20230728,112300,199325754,1610,1610,1610,1610,0
|
|
20230728,112200,199325754,1610,1610,1610,1610,0
|
|
20230728,112100,199325754,1610,1610,1610,1610,0
|
|
20230728,112000,199325754,1610,1610,1610,1610,0
|
|
20230728,111900,199325754,1610,1610,1610,1610,0
|
|
20230728,111800,199325754,1610,1609,1610,1609,446
|
|
20230728,111700,198607695,1610,1610,1610,1610,0
|
|
20230728,111600,198607695,1610,1610,1610,1610,0
|
|
20230728,111500,198607695,1610,1610,1610,1610,0
|
|
20230728,111400,198607695,1610,1610,1610,1610,62
|
|
20230728,111300,198507875,1604,1604,1604,1604,0
|
|
20230728,111200,198507875,1604,1604,1604,1604,0
|
|
20230728,111100,198507875,1604,1604,1604,1604,0
|
|
20230728,111000,198507875,1604,1610,1610,1604,216
|
|
20230728,110900,198161351,1604,1609,1609,1604,200
|
|
20230728,110800,197840401,1604,1604,1604,1604,0
|
|
20230728,110700,197840401,1604,1604,1604,1604,0
|
|
20230728,110600,197840401,1604,1604,1604,1604,0
|
|
20230728,110500,197840401,1604,1604,1604,1604,130
|
|
20230728,110400,197631881,1604,1604,1604,1604,0
|
|
20230728,110300,197631881,1604,1604,1604,1604,400
|
|
20230728,110200,196990281,1614,1614,1614,1614,0
|
|
20230728,110100,196990281,1614,1614,1614,1614,0
|
|
20230728,110000,196990281,1614,1614,1614,1614,216
|
|
20230728,105900,196641657,1615,1601,1615,1601,1578
|
|
20230728,105800,194098924,1601,1605,1605,1601,221
|
|
20230728,105700,193744783,1609,1609,1609,1609,65
|
|
20230728,105600,193640198,1612,1612,1612,1612,0
|
|
20230728,105500,193640198,1612,1612,1612,1612,0
|
|
20230728,105400,193640198,1612,1612,1612,1612,61
|
|
20230728,105300,193541866,1612,1610,1612,1610,234
|
|
20230728,105200,193165084,1613,1613,1613,1613,1
|
|
20230728,105100,193163471,1610,1610,1610,1610,51
|
|
20230728,105000,193081361,1610,1606,1610,1605,2157
|
|
20230728,104900,189610717,1605,1601,1605,1601,2
|
|
20230728,104800,189607511,1600,1600,1600,1600,0
|
|
20230728,104700,189607511,1600,1600,1600,1600,0
|
|
20230728,104600,189607511,1600,1600,1600,1600,0
|
|
20230728,104500,189607511,1600,1606,1606,1600,230
|
|
20230728,104400,189238371,1604,1602,1604,1602,2906
|
|
20230728,104300,184577727,1600,1600,1600,1600,1640
|
|
20230728,104200,181953727,1603,1600,1603,1599,559
|
|
20230728,104100,181059534,1606,1602,1606,1600,138
|
|
20230728,104000,180838464,1602,1602,1602,1602,544
|
|
20230728,103900,179966976,1602,1599,1602,1599,2183
|
|
20230728,103800,176474414,1598,1597,1598,1597,3780
|
|
20230728,103700,170434148,1597,1597,1597,1597,5
|
|
20230728,103600,170426163,1597,1596,1597,1596,289
|
|
20230728,103500,169964918,1596,1596,1596,1596,6
|
|
20230728,103400,169955342,1596,1596,1596,1596,857
|
|
20230728,103300,168587570,1596,1596,1596,1596,0
|
|
20230728,103200,168587570,1596,1597,1597,1596,7
|
|
20230728,103100,168576396,1596,1596,1596,1596,138
|
|
20230728,103000,168356148,1596,1595,1596,1595,2
|
|
20230728,102900,168352957,1596,1598,1598,1596,1463
|
|
20230728,102800,166018007,1597,1594,1597,1594,235
|
|
20230728,102700,165642876,1596,1597,1597,1596,121
|
|
20230728,102600,165449642,1597,1597,1597,1597,11
|
|
20230728,102500,165432075,1598,1597,1598,1597,12
|
|
20230728,102400,165412910,1597,1597,1598,1597,293
|
|
20230728,102300,164944890,1589,1589,1589,1589,5
|
|
20230728,102200,164936945,1598,1598,1598,1598,50
|
|
20230728,102100,164857045,1598,1598,1598,1598,15
|
|
20230728,102000,164833075,1598,1598,1598,1598,413
|
|
20230728,101900,164173101,1595,1589,1595,1589,5005
|
|
20230728,101800,156194369,1591,1590,1591,1590,1502
|
|
20230728,101700,153806187,1590,1590,1590,1590,11
|
|
20230728,101600,153788697,1590,1589,1590,1589,2643
|
|
20230728,101500,149586970,1588,1588,1588,1588,200
|
|
20230728,101400,149269370,1588,1588,1588,1588,622
|
|
20230728,101300,148281634,1588,1587,1588,1587,765
|
|
20230728,101200,147066824,1582,1579,1582,1579,2465
|
|
20230728,101100,143168274,1579,1575,1579,1575,1461
|
|
20230728,101000,140864419,1575,1572,1575,1572,289
|
|
20230728,100900,140410081,1572,1572,1572,1572,12
|
|
20230728,100800,140391217,1562,1569,1569,1562,2800
|
|
20230728,100700,136016248,1577,1577,1577,1577,0
|
|
20230728,100600,136016248,1577,1577,1577,1577,0
|
|
20230728,100500,136016248,1577,1577,1577,1577,0
|
|
20230728,100400,136016248,1577,1577,1577,1577,0
|
|
20230728,100300,136016248,1577,1577,1577,1577,1
|
|
20230728,100200,136014671,1565,1578,1578,1565,1001
|
|
20230728,100100,134447909,1578,1563,1578,1563,124
|
|
20230728,100000,134254082,1563,1563,1563,1563,1
|
|
20230728,095900,134252519,1580,1580,1580,1580,0
|
|
20230728,095800,134252519,1580,1580,1580,1580,0
|
|
20230728,095700,134252519,1580,1580,1580,1580,0
|
|
20230728,095600,134252519,1580,1568,1580,1568,3000
|
|
20230728,095500,129538414,1569,1569,1569,1569,0
|
|
20230728,095400,129538414,1569,1569,1569,1569,0
|
|
20230728,095300,129538414,1569,1569,1569,1569,0
|
|
20230728,095200,129538414,1569,1569,1569,1569,4
|
|
20230728,095100,129532138,1560,1561,1561,1560,2407
|
|
20230728,095000,125775211,1563,1566,1566,1563,6543
|
|
20230728,094900,115535973,1576,1576,1576,1576,0
|
|
20230728,094800,115535973,1576,1576,1576,1576,0
|
|
20230728,094700,115535973,1576,1576,1576,1576,1
|
|
20230728,094600,115534397,1566,1571,1572,1566,3719
|
|
20230728,094500,109693503,1577,1578,1578,1577,1379
|
|
20230728,094400,107518075,1589,1589,1589,1589,6
|
|
20230728,094300,107508541,1589,1589,1589,1589,10
|
|
20230728,094200,107492651,1589,1589,1589,1589,1
|
|
20230728,094100,107491062,1578,1579,1580,1578,1040
|
|
20230728,094000,105849058,1579,1578,1579,1578,911
|
|
20230728,093900,104410802,1572,1572,1572,1572,1199
|
|
20230728,093800,102525974,1572,1572,1572,1572,1
|
|
20230728,093700,102524402,1566,1566,1566,1566,0
|
|
20230728,093600,102524402,1566,1578,1578,1566,125
|
|
20230728,093500,102328628,1578,1578,1578,1578,2
|
|
20230728,093400,102325472,1578,1566,1578,1566,3
|
|
20230728,093300,102320750,1578,1578,1578,1578,24
|
|
20230728,093200,102282878,1577,1577,1577,1577,1
|
|
20230728,093100,102281301,1577,1578,1578,1577,3
|
|
20230728,093000,102276568,1578,1564,1578,1563,187
|
|
20230728,092900,101983974,1578,1578,1578,1578,0
|
|
20230728,092800,101983974,1578,1578,1578,1578,290
|
|
20230728,092700,101526354,1578,1571,1578,1563,592
|
|
20230728,092600,100595460,1571,1571,1571,1571,0
|
|
20230728,092500,100595460,1571,1571,1571,1571,0
|
|
20230728,092400,100595460,1571,1588,1588,1571,1711
|
|
20230728,092300,97879420,1588,1592,1595,1588,4349
|
|
20230728,092200,90962097,1593,1590,1593,1588,4140
|
|
20230728,092100,84382307,1590,1584,1590,1584,5283
|
|
20230728,092000,75989217,1580,1580,1580,1580,176
|
|
20230728,091900,75711137,1576,1576,1576,1576,0
|
|
20230728,091800,75711137,1576,1574,1576,1574,4593
|
|
20230728,091700,68476291,1571,1571,1571,1571,2304
|
|
20230728,091600,64856707,1574,1573,1574,1571,996
|
|
20230728,091500,63289880,1574,1573,1574,1573,3799
|
|
20230728,091400,57311739,1570,1570,1570,1570,1681
|
|
20230728,091300,54672569,1570,1570,1574,1570,2999
|
|
20230728,091200,49964105,1570,1570,1570,1570,0
|
|
20230728,091100,49964105,1570,1570,1570,1570,3
|
|
20230728,091000,49959395,1570,1564,1570,1564,684
|
|
20230728,090900,48886109,1570,1569,1570,1569,1001
|
|
20230728,090800,47314889,1570,1560,1570,1560,10249
|
|
20230728,090700,31296797,1560,1559,1560,1559,233
|
|
20230728,090600,30933497,1563,1551,1563,1549,9126
|
|
20230728,090500,16749692,1550,1549,1550,1548,2867
|
|
20230728,090400,12306544,1549,1549,1549,1549,1
|
|
20230728,090300,12304995,1540,1540,1540,1540,745
|
|
20230728,090200,11157695,1553,1553,1553,1553,1
|
|
20230728,090100,11156142,1555,1538,1555,1538,952
|
|
20230728,090000,9686118,1554,1554,1554,1539,6267
|