597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185400,895402080,1620,1620,1620,1620,6371
|
|
20230726,185300,895402080,1620,1620,1620,1620,0
|
|
20230726,185200,895402080,1620,1620,1620,1620,0
|
|
20230726,185100,895402080,1620,1620,1620,1620,0
|
|
20230726,185000,895402080,1620,1620,1620,1620,0
|
|
20230726,184900,895402080,1620,1620,1620,1620,0
|
|
20230726,184800,895402080,1620,1620,1620,1620,0
|
|
20230726,184700,895402080,1620,1620,1620,1620,0
|
|
20230726,184600,895402080,1620,1620,1620,1620,0
|
|
20230726,184500,895402080,1620,1620,1620,1620,0
|
|
20230726,184400,895402080,1620,1620,1620,1620,0
|
|
20230726,184300,895402080,1620,1620,1620,1620,0
|
|
20230726,184200,895402080,1620,1620,1620,1620,0
|
|
20230726,184100,895402080,1620,1620,1620,1620,0
|
|
20230726,184000,895402080,1620,1620,1620,1620,0
|
|
20230726,183900,895402080,1620,1620,1620,1620,0
|
|
20230726,183800,895402080,1620,1620,1620,1620,0
|
|
20230726,183700,895402080,1620,1620,1620,1620,0
|
|
20230726,183600,895402080,1620,1620,1620,1620,0
|
|
20230726,183500,895402080,1620,1620,1620,1620,0
|
|
20230726,183400,895402080,1620,1620,1620,1620,0
|
|
20230726,183300,895402080,1620,1620,1620,1620,0
|
|
20230726,183200,895402080,1620,1620,1620,1620,0
|
|
20230726,183100,895402080,1620,1620,1620,1620,0
|
|
20230726,183000,895402080,1620,1620,1620,1620,0
|
|
20230726,182900,895402080,1620,1620,1620,1620,0
|
|
20230726,182800,895402080,1620,1620,1620,1620,0
|
|
20230726,182700,895402080,1620,1620,1620,1620,0
|
|
20230726,182600,895402080,1620,1620,1620,1620,0
|
|
20230726,182500,895402080,1620,1620,1620,1620,0
|
|
20230726,182400,895402080,1620,1620,1620,1620,6371
|
|
20230726,182300,895402080,1620,1620,1620,1620,0
|
|
20230726,182200,895402080,1620,1620,1620,1620,0
|
|
20230726,182100,895402080,1620,1620,1620,1620,0
|
|
20230726,182000,895402080,1620,1620,1620,1620,0
|
|
20230726,181900,895402080,1620,1620,1620,1620,0
|
|
20230726,181800,895402080,1620,1620,1620,1620,0
|
|
20230726,181700,895402080,1620,1620,1620,1620,0
|
|
20230726,181600,895402080,1620,1620,1620,1620,0
|
|
20230726,181500,895402080,1620,1620,1620,1620,0
|
|
20230726,181400,895402080,1620,1620,1620,1620,0
|
|
20230726,181300,895402080,1620,1620,1620,1620,0
|
|
20230726,181200,895402080,1620,1620,1620,1620,0
|
|
20230726,181100,895402080,1620,1620,1620,1620,0
|
|
20230726,181000,895402080,1620,1620,1620,1620,0
|
|
20230726,180900,895402080,1620,1620,1620,1620,0
|
|
20230726,180800,895402080,1620,1620,1620,1620,0
|
|
20230726,180700,895402080,1620,1620,1620,1620,0
|
|
20230726,180600,895402080,1620,1620,1620,1620,0
|
|
20230726,180500,895402080,1620,1620,1620,1620,0
|
|
20230726,180400,895402080,1620,1620,1620,1620,0
|
|
20230726,180300,895402080,1620,1620,1620,1620,0
|
|
20230726,180200,895402080,1620,1620,1620,1620,0
|
|
20230726,180100,895402080,1620,1620,1620,1620,0
|
|
20230726,180000,895402080,1620,1620,1620,1620,0
|
|
20230726,175900,895402080,1620,1620,1620,1620,0
|
|
20230726,175800,895402080,1620,1620,1620,1620,0
|
|
20230726,175700,895402080,1620,1620,1620,1620,0
|
|
20230726,175600,895402080,1620,1620,1620,1620,0
|
|
20230726,175500,895402080,1620,1620,1620,1620,0
|
|
20230726,175400,895402080,1620,1620,1620,1620,6371
|
|
20230726,175300,895402080,1620,1620,1620,1620,0
|
|
20230726,175200,895402080,1620,1620,1620,1620,0
|
|
20230726,175100,895402080,1620,1620,1620,1620,0
|
|
20230726,175000,895402080,1620,1620,1620,1620,0
|
|
20230726,174900,895402080,1620,1620,1620,1620,0
|
|
20230726,174800,895402080,1620,1620,1620,1620,0
|
|
20230726,174700,895402080,1620,1620,1620,1620,0
|
|
20230726,174600,895402080,1620,1620,1620,1620,0
|
|
20230726,174500,895402080,1620,1620,1620,1620,0
|
|
20230726,174400,895402080,1620,1620,1620,1620,0
|
|
20230726,174300,895402080,1620,1620,1620,1620,0
|
|
20230726,174200,895402080,1620,1620,1620,1620,0
|
|
20230726,174100,895402080,1620,1620,1620,1620,0
|
|
20230726,174000,895402080,1620,1620,1620,1620,0
|
|
20230726,173900,895402080,1620,1620,1620,1620,0
|
|
20230726,173800,895402080,1620,1620,1620,1620,0
|
|
20230726,173700,895402080,1620,1620,1620,1620,0
|
|
20230726,173600,895402080,1620,1620,1620,1620,0
|
|
20230726,173500,895402080,1620,1620,1620,1620,0
|
|
20230726,173400,895402080,1620,1620,1620,1620,0
|
|
20230726,173300,895402080,1620,1620,1620,1620,0
|
|
20230726,173200,895402080,1620,1620,1620,1620,0
|
|
20230726,173100,895402080,1620,1620,1620,1620,0
|
|
20230726,173000,895402080,1620,1620,1620,1620,0
|
|
20230726,172900,895402080,1620,1620,1620,1620,0
|
|
20230726,172800,895402080,1620,1620,1620,1620,0
|
|
20230726,172700,895402080,1620,1620,1620,1620,0
|
|
20230726,172600,895402080,1620,1620,1620,1620,0
|
|
20230726,172500,895402080,1620,1620,1620,1620,0
|
|
20230726,172400,895402080,1620,1620,1620,1620,6371
|
|
20230726,172300,895402080,1620,1620,1620,1620,0
|
|
20230726,172200,895402080,1620,1620,1620,1620,0
|
|
20230726,172100,895402080,1620,1620,1620,1620,0
|
|
20230726,172000,895402080,1620,1620,1620,1620,0
|
|
20230726,171900,895402080,1620,1620,1620,1620,0
|
|
20230726,171800,895402080,1620,1620,1620,1620,0
|
|
20230726,171700,895402080,1620,1620,1620,1620,0
|
|
20230726,171600,895402080,1620,1620,1620,1620,0
|
|
20230726,171500,895402080,1620,1620,1620,1620,0
|
|
20230726,171400,895402080,1620,1620,1620,1620,0
|
|
20230726,171300,895402080,1620,1620,1620,1620,0
|
|
20230726,171200,895402080,1620,1620,1620,1620,0
|
|
20230726,171100,895402080,1620,1620,1620,1620,0
|
|
20230726,171000,895402080,1620,1620,1620,1620,0
|
|
20230726,170900,895402080,1620,1620,1620,1620,0
|
|
20230726,170800,895402080,1620,1620,1620,1620,0
|
|
20230726,170700,895402080,1620,1620,1620,1620,0
|
|
20230726,170600,895402080,1620,1620,1620,1620,0
|
|
20230726,170500,895402080,1620,1620,1620,1620,0
|
|
20230726,170400,895402080,1620,1620,1620,1620,0
|
|
20230726,170300,895402080,1620,1620,1620,1620,0
|
|
20230726,170200,895402080,1620,1620,1620,1620,0
|
|
20230726,170100,895402080,1620,1620,1620,1620,0
|
|
20230726,170000,895402080,1620,1620,1620,1620,0
|
|
20230726,165900,895402080,1620,1620,1620,1620,0
|
|
20230726,165800,895402080,1620,1620,1620,1620,0
|
|
20230726,165700,895402080,1620,1620,1620,1620,0
|
|
20230726,165600,895402080,1620,1620,1620,1620,0
|
|
20230726,165500,895402080,1620,1620,1620,1620,0
|
|
20230726,165400,895402080,1620,1620,1620,1620,6371
|
|
20230726,165300,895402080,1620,1620,1620,1620,0
|
|
20230726,165200,895402080,1620,1620,1620,1620,0
|
|
20230726,165100,895402080,1620,1620,1620,1620,0
|
|
20230726,165000,895402080,1620,1620,1620,1620,0
|
|
20230726,164900,895402080,1620,1620,1620,1620,0
|
|
20230726,164800,895402080,1620,1620,1620,1620,0
|
|
20230726,164700,895402080,1620,1620,1620,1620,0
|
|
20230726,164600,895402080,1620,1620,1620,1620,0
|
|
20230726,164500,895402080,1620,1620,1620,1620,0
|
|
20230726,164400,895402080,1620,1620,1620,1620,0
|
|
20230726,164300,895402080,1620,1620,1620,1620,0
|
|
20230726,164200,895402080,1620,1620,1620,1620,0
|
|
20230726,164100,895402080,1620,1620,1620,1620,0
|
|
20230726,164000,895402080,1620,1620,1620,1620,0
|
|
20230726,163900,895402080,1620,1620,1620,1620,0
|
|
20230726,163800,895402080,1620,1620,1620,1620,0
|
|
20230726,163700,895402080,1620,1620,1620,1620,0
|
|
20230726,163600,895402080,1620,1620,1620,1620,0
|
|
20230726,163500,895402080,1620,1620,1620,1620,0
|
|
20230726,163400,895402080,1620,1620,1620,1620,0
|
|
20230726,163300,895402080,1620,1620,1620,1620,0
|
|
20230726,163200,895402080,1620,1620,1620,1620,0
|
|
20230726,163100,895402080,1620,1620,1620,1620,0
|
|
20230726,163000,895402080,1620,1620,1620,1620,0
|
|
20230726,162900,895402080,1620,1620,1620,1620,0
|
|
20230726,162800,895402080,1620,1620,1620,1620,0
|
|
20230726,162700,895402080,1620,1620,1620,1620,0
|
|
20230726,162600,895402080,1620,1620,1620,1620,0
|
|
20230726,162500,895402080,1620,1620,1620,1620,0
|
|
20230726,162400,895402080,1620,1620,1620,1620,6371
|
|
20230726,162300,895402080,1620,1620,1620,1620,0
|
|
20230726,162200,895402080,1620,1620,1620,1620,0
|
|
20230726,162100,895402080,1620,1620,1620,1620,0
|
|
20230726,162000,895402080,1620,1620,1620,1620,0
|
|
20230726,161900,895402080,1620,1620,1620,1620,0
|
|
20230726,161800,895402080,1620,1620,1620,1620,0
|
|
20230726,161700,895402080,1620,1620,1620,1620,0
|
|
20230726,161600,895402080,1620,1620,1620,1620,0
|
|
20230726,161500,895402080,1620,1620,1620,1620,0
|
|
20230726,161400,895402080,1620,1620,1620,1620,0
|
|
20230726,161300,895402080,1620,1620,1620,1620,0
|
|
20230726,161200,895402080,1620,1620,1620,1620,0
|
|
20230726,161100,895402080,1620,1620,1620,1620,0
|
|
20230726,161000,895402080,1620,1620,1620,1620,0
|
|
20230726,160900,895402080,1620,1620,1620,1620,0
|
|
20230726,160800,895402080,1620,1620,1620,1620,0
|
|
20230726,160700,895402080,1620,1620,1620,1620,0
|
|
20230726,160600,895402080,1620,1620,1620,1620,0
|
|
20230726,160500,895402080,1620,1620,1620,1620,0
|
|
20230726,160400,895402080,1620,1620,1620,1620,0
|
|
20230726,160300,895402080,1620,1620,1620,1620,0
|
|
20230726,160200,895402080,1620,1620,1620,1620,0
|
|
20230726,160100,895402080,1620,1620,1620,1620,0
|
|
20230726,160000,895402080,1620,1620,1620,1620,0
|
|
20230726,155900,895402080,1620,1620,1620,1620,0
|
|
20230726,155800,895402080,1620,1620,1620,1620,0
|
|
20230726,155700,895402080,1620,1620,1620,1620,0
|
|
20230726,155600,895402080,1620,1620,1620,1620,0
|
|
20230726,155500,895402080,1620,1620,1620,1620,0
|
|
20230726,155400,895402080,1620,1620,1620,1620,6371
|
|
20230726,155300,895402080,1620,1620,1620,1620,0
|
|
20230726,155200,895402080,1620,1620,1620,1620,0
|
|
20230726,155100,895402080,1620,1620,1620,1620,0
|
|
20230726,155000,895402080,1620,1620,1620,1620,0
|
|
20230726,154900,895402080,1620,1620,1620,1620,0
|
|
20230726,154800,895402080,1620,1620,1620,1620,0
|
|
20230726,154700,895402080,1620,1620,1620,1620,0
|
|
20230726,154600,895402080,1620,1620,1620,1620,0
|
|
20230726,154500,895402080,1620,1620,1620,1620,0
|
|
20230726,154400,895402080,1620,1620,1620,1620,0
|
|
20230726,154300,895402080,1620,1620,1620,1620,0
|
|
20230726,154200,895402080,1620,1620,1620,1620,0
|
|
20230726,154100,895402080,1620,1620,1620,1620,0
|
|
20230726,154000,895402080,1620,1620,1620,1620,0
|
|
20230726,153900,895402080,1620,1620,1620,1620,0
|
|
20230726,153800,895402080,1620,1620,1620,1620,0
|
|
20230726,153700,895402080,1620,1620,1620,1620,0
|
|
20230726,153600,895402080,1620,1620,1620,1620,0
|
|
20230726,153500,895402080,1620,1620,1620,1620,0
|
|
20230726,153400,895402080,1620,1620,1620,1620,0
|
|
20230726,153300,895402080,1620,1620,1620,1620,0
|
|
20230726,153200,895402080,1620,1620,1620,1620,0
|
|
20230726,153100,895402080,1620,1620,1620,1620,0
|
|
20230726,153000,895402080,1620,1620,1620,1620,6371
|
|
20230726,152900,885081060,1621,1621,1621,1621,0
|
|
20230726,152800,885081060,1621,1621,1621,1621,0
|
|
20230726,152700,885081060,1621,1621,1621,1621,0
|
|
20230726,152600,885081060,1621,1621,1621,1621,0
|
|
20230726,152500,885081060,1621,1621,1621,1621,0
|
|
20230726,152400,885081060,1621,1621,1621,1621,0
|
|
20230726,152300,885081060,1621,1621,1621,1621,0
|
|
20230726,152200,885081060,1621,1621,1621,1621,0
|
|
20230726,152100,885081060,1621,1621,1621,1621,0
|
|
20230726,152000,885081060,1621,1621,1621,1621,0
|
|
20230726,151900,885081060,1621,1637,1637,1621,421
|
|
20230726,151800,884395561,1625,1642,1642,1625,3616
|
|
20230726,151700,878494800,1642,1640,1642,1640,1164
|
|
20230726,151600,876584840,1640,1626,1640,1626,1588
|
|
20230726,151500,873991740,1625,1625,1625,1620,3669
|
|
20230726,151400,868045355,1625,1620,1625,1620,1383
|
|
20230726,151300,865804158,1625,1620,1626,1620,1555
|
|
20230726,151200,863283625,1620,1618,1620,1618,1651
|
|
20230726,151100,860609049,1618,1621,1621,1618,147
|
|
20230726,151000,860370921,1618,1627,1627,1618,473
|
|
20230726,150900,859604770,1627,1618,1627,1618,889
|
|
20230726,150800,858165567,1619,1620,1620,1619,1066
|
|
20230726,150700,856439602,1620,1631,1631,1620,26
|
|
20230726,150600,856397411,1633,1622,1633,1620,11281
|
|
20230726,150500,838118027,1622,1624,1624,1622,2037
|
|
20230726,150400,834812125,1634,1635,1635,1634,11
|
|
20230726,150300,834794150,1635,1635,1635,1635,10
|
|
20230726,150200,834777800,1640,1636,1640,1635,5049
|
|
20230726,150100,826502294,1636,1636,1636,1636,0
|
|
20230726,150000,826502294,1636,1636,1636,1636,0
|
|
20230726,145900,826502294,1636,1636,1636,1636,0
|
|
20230726,145800,826502294,1636,1634,1636,1634,1499
|
|
20230726,145700,824051168,1636,1636,1636,1636,134
|
|
20230726,145600,823831944,1635,1624,1635,1624,2668
|
|
20230726,145500,819492814,1623,1637,1637,1623,1008
|
|
20230726,145400,817855430,1630,1630,1630,1623,6441
|
|
20230726,145300,807374148,1630,1630,1630,1630,1
|
|
20230726,145200,807372518,1637,1636,1637,1636,170
|
|
20230726,145100,807094371,1632,1632,1632,1632,1037
|
|
20230726,145000,805401987,1632,1632,1632,1632,304
|
|
20230726,144900,804905859,1632,1632,1632,1632,360
|
|
20230726,144800,804318339,1632,1632,1632,1632,0
|
|
20230726,144700,804318339,1632,1632,1632,1632,3
|
|
20230726,144600,804313443,1640,1632,1640,1632,1060
|
|
20230726,144500,802576067,1640,1640,1640,1640,0
|
|
20230726,144400,802576067,1640,1640,1640,1640,46
|
|
20230726,144300,802500627,1640,1640,1640,1640,77
|
|
20230726,144200,802374347,1639,1639,1639,1639,0
|
|
20230726,144100,802374347,1639,1639,1639,1639,235
|
|
20230726,144000,801989182,1639,1639,1639,1639,610
|
|
20230726,143900,800989392,1639,1639,1639,1639,100
|
|
20230726,143800,800825492,1640,1640,1640,1640,47
|
|
20230726,143700,800748412,1640,1640,1640,1640,620
|
|
20230726,143600,799731612,1640,1640,1640,1640,1300
|
|
20230726,143500,797599612,1640,1640,1640,1640,0
|
|
20230726,143400,797599612,1640,1640,1640,1640,0
|
|
20230726,143300,797599612,1640,1640,1640,1640,2
|
|
20230726,143200,797596332,1638,1638,1638,1638,50
|
|
20230726,143100,797514432,1640,1640,1640,1640,0
|
|
20230726,143000,797514432,1640,1640,1640,1640,0
|
|
20230726,142900,797514432,1640,1640,1640,1640,14
|
|
20230726,142800,797491472,1638,1637,1638,1637,488
|
|
20230726,142700,796692464,1637,1637,1637,1637,100
|
|
20230726,142600,796528764,1639,1639,1639,1639,10
|
|
20230726,142500,796512374,1639,1639,1639,1628,3830
|
|
20230726,142400,790244046,1639,1627,1639,1627,2926
|
|
20230726,142300,785481752,1628,1628,1628,1628,0
|
|
20230726,142200,785481752,1628,1628,1628,1628,0
|
|
20230726,142100,785481752,1628,1632,1632,1628,1254
|
|
20230726,142000,783439887,1639,1639,1639,1639,20
|
|
20230726,141900,783407107,1639,1639,1639,1631,1248
|
|
20230726,141800,781371363,1629,1639,1639,1629,1301
|
|
20230726,141700,779251449,1629,1640,1640,1629,2492
|
|
20230726,141600,775182506,1633,1616,1633,1615,7057
|
|
20230726,141500,763727428,1615,1614,1623,1614,8143
|
|
20230726,141400,750546106,1615,1614,1615,1614,497
|
|
20230726,141300,749743898,1613,1617,1619,1601,11417
|
|
20230726,141200,731365580,1616,1617,1617,1615,402
|
|
20230726,141100,730715822,1617,1617,1618,1617,207
|
|
20230726,141000,730381031,1617,1617,1618,1617,254
|
|
20230726,140900,729970265,1617,1623,1623,1617,200
|
|
20230726,140800,729646265,1626,1626,1626,1626,1
|
|
20230726,140700,729644639,1619,1619,1619,1619,5543
|
|
20230726,140600,720670522,1619,1619,1619,1619,44
|
|
20230726,140500,720599286,1604,1628,1628,1604,2910
|
|
20230726,140400,715928026,1629,1629,1629,1629,1
|
|
20230726,140300,715926397,1622,1615,1622,1615,4273
|
|
20230726,140200,709010235,1614,1612,1614,1602,11049
|
|
20230726,140100,691269371,1612,1610,1612,1609,1155
|
|
20230726,140000,689409914,1609,1617,1617,1605,595
|
|
20230726,135900,688452779,1617,1618,1618,1617,55
|
|
20230726,135800,688363801,1608,1607,1608,1605,3088
|
|
20230726,135700,683401234,1607,1619,1620,1607,1131
|
|
20230726,135600,681571704,1619,1619,1619,1619,1
|
|
20230726,135500,681570085,1607,1607,1607,1607,601
|
|
20230726,135400,680604278,1607,1611,1611,1601,1979
|
|
20230726,135300,677419645,1611,1621,1621,1611,18083
|
|
20230726,135200,648149791,1621,1630,1630,1621,1300
|
|
20230726,135100,646036272,1624,1624,1624,1624,0
|
|
20230726,135000,646036272,1624,1624,1630,1623,391
|
|
20230726,134900,645401582,1633,1633,1633,1633,0
|
|
20230726,134800,645401582,1633,1633,1633,1633,0
|
|
20230726,134700,645401582,1633,1633,1633,1622,3893
|
|
20230726,134600,639083228,1623,1626,1626,1623,1403
|
|
20230726,134500,636805957,1623,1627,1629,1623,1431
|
|
20230726,134400,634482443,1630,1630,1630,1630,0
|
|
20230726,134300,634482443,1630,1624,1630,1624,2157
|
|
20230726,134200,630972575,1624,1625,1630,1624,1098
|
|
20230726,134100,629182874,1627,1627,1627,1627,6988
|
|
20230726,134000,617813398,1627,1630,1638,1626,6475
|
|
20230726,133900,607270154,1640,1630,1640,1630,501
|
|
20230726,133800,606453514,1645,1630,1645,1630,2500
|
|
20230726,133700,602363514,1630,1630,1630,1630,1000
|
|
20230726,133600,600733514,1630,1631,1631,1630,1580
|
|
20230726,133500,598157619,1648,1648,1648,1648,0
|
|
20230726,133400,598157619,1648,1648,1648,1648,0
|
|
20230726,133300,598157619,1648,1648,1648,1648,1
|
|
20230726,133200,598155971,1630,1638,1638,1630,1501
|
|
20230726,133100,595706791,1648,1638,1648,1637,103
|
|
20230726,133000,595537911,1649,1649,1649,1649,0
|
|
20230726,132900,595537911,1649,1649,1649,1649,1
|
|
20230726,132800,595536262,1642,1642,1642,1642,400
|
|
20230726,132700,594879462,1649,1649,1649,1649,0
|
|
20230726,132600,594879462,1649,1649,1649,1649,1
|
|
20230726,132500,594877813,1651,1651,1651,1651,0
|
|
20230726,132400,594877813,1651,1651,1651,1651,0
|
|
20230726,132300,594877813,1651,1657,1657,1651,2031
|
|
20230726,132200,591522510,1657,1657,1657,1657,30
|
|
20230726,132100,591472800,1657,1657,1657,1657,40
|
|
20230726,132000,591406520,1657,1657,1657,1657,20
|
|
20230726,131900,591373380,1657,1645,1657,1645,474
|
|
20230726,131800,590591049,1642,1642,1642,1642,155
|
|
20230726,131700,590336539,1642,1642,1642,1642,0
|
|
20230726,131600,590336539,1642,1642,1642,1642,0
|
|
20230726,131500,590336539,1642,1641,1642,1641,669
|
|
20230726,131400,589238368,1641,1641,1641,1641,577
|
|
20230726,131300,588291511,1641,1641,1641,1641,496
|
|
20230726,131200,587477575,1642,1642,1642,1642,0
|
|
20230726,131100,587477575,1642,1642,1642,1642,30
|
|
20230726,131000,587428315,1633,1633,1633,1633,0
|
|
20230726,130900,587428315,1633,1633,1633,1633,3648
|
|
20230726,130800,581471131,1634,1634,1634,1634,2279
|
|
20230726,130700,577747245,1635,1635,1635,1635,0
|
|
20230726,130600,577747245,1635,1635,1635,1635,0
|
|
20230726,130500,577747245,1635,1635,1635,1635,2059
|
|
20230726,130400,574380780,1647,1647,1647,1647,150
|
|
20230726,130300,574133730,1647,1647,1647,1634,2098
|
|
20230726,130200,570704324,1633,1649,1650,1633,5565
|
|
20230726,130100,561527435,1640,1640,1640,1640,1
|
|
20230726,130000,561525795,1640,1640,1640,1640,610
|
|
20230726,125900,560525395,1640,1640,1640,1640,110
|
|
20230726,125800,560344995,1640,1640,1640,1640,0
|
|
20230726,125700,560344995,1640,1640,1640,1640,2303
|
|
20230726,125600,556568075,1640,1640,1640,1640,0
|
|
20230726,125500,556568075,1640,1639,1640,1639,386
|
|
20230726,125400,555935310,1639,1639,1639,1639,218
|
|
20230726,125300,555578008,1638,1638,1638,1638,401
|
|
20230726,125200,554921170,1638,1638,1638,1638,0
|
|
20230726,125100,554921170,1638,1638,1638,1638,0
|
|
20230726,125000,554921170,1638,1625,1638,1625,194
|
|
20230726,124900,554604922,1622,1624,1624,1622,70
|
|
20230726,124800,554491350,1635,1624,1635,1622,5539
|
|
20230726,124700,545501288,1623,1625,1625,1623,308
|
|
20230726,124600,545001348,1623,1623,1623,1623,0
|
|
20230726,124500,545001348,1623,1626,1639,1623,1938
|
|
20230726,124400,541850109,1627,1627,1627,1627,0
|
|
20230726,124300,541850109,1627,1639,1639,1627,391
|
|
20230726,124200,541213296,1628,1630,1630,1628,733
|
|
20230726,124100,540019884,1630,1633,1633,1630,2957
|
|
20230726,124000,535196560,1633,1633,1633,1632,1857
|
|
20230726,123900,532164094,1635,1635,1635,1635,0
|
|
20230726,123800,532164094,1635,1635,1635,1635,0
|
|
20230726,123700,532164094,1635,1635,1635,1634,2072
|
|
20230726,123600,528777494,1635,1636,1636,1635,927
|
|
20230726,123500,527261322,1636,1636,1636,1636,230
|
|
20230726,123400,526885042,1636,1636,1636,1636,339
|
|
20230726,123300,526330438,1635,1644,1644,1635,4348
|
|
20230726,123200,519213341,1643,1643,1643,1643,832
|
|
20230726,123100,517846365,1640,1646,1646,1640,4475
|
|
20230726,123000,510497602,1646,1647,1647,1645,1748
|
|
20230726,122900,507621922,1645,1648,1649,1645,4300
|
|
20230726,122800,500541382,1651,1651,1651,1651,0
|
|
20230726,122700,500541382,1651,1651,1651,1651,340
|
|
20230726,122600,499980042,1651,1651,1651,1651,0
|
|
20230726,122500,499980042,1651,1651,1651,1651,3762
|
|
20230726,122400,493768980,1651,1643,1651,1642,13493
|
|
20230726,122300,471508063,1642,1642,1643,1642,1367
|
|
20230726,122200,469263403,1642,1642,1642,1642,33
|
|
20230726,122100,469209217,1641,1647,1647,1641,150
|
|
20230726,122000,468962630,1648,1648,1648,1648,68
|
|
20230726,121900,468850566,1648,1648,1648,1648,0
|
|
20230726,121800,468850566,1648,1650,1650,1648,1865
|
|
20230726,121700,465773577,1650,1655,1655,1650,3576
|
|
20230726,121600,459870859,1659,1655,1659,1655,90
|
|
20230726,121500,459721749,1659,1659,1659,1659,0
|
|
20230726,121400,459721749,1659,1659,1659,1659,69
|
|
20230726,121300,459607278,1643,1643,1643,1643,0
|
|
20230726,121200,459607278,1643,1652,1652,1643,249
|
|
20230726,121100,459197635,1651,1647,1651,1647,107
|
|
20230726,121000,459021006,1658,1659,1659,1644,1228
|
|
20230726,120900,456988422,1659,1659,1659,1659,4
|
|
20230726,120800,456981786,1660,1660,1660,1660,18
|
|
20230726,120700,456951906,1660,1660,1660,1660,6
|
|
20230726,120600,456941946,1661,1661,1661,1661,0
|
|
20230726,120500,456941946,1661,1661,1661,1661,510
|
|
20230726,120400,456094836,1661,1661,1661,1661,258
|
|
20230726,120300,455666298,1659,1659,1659,1659,0
|
|
20230726,120200,455666298,1659,1659,1659,1659,100
|
|
20230726,120100,455500398,1645,1645,1645,1645,0
|
|
20230726,120000,455500398,1645,1653,1653,1645,3000
|
|
20230726,115900,450555655,1645,1668,1668,1645,1000
|
|
20230726,115800,448900359,1675,1674,1675,1674,510
|
|
20230726,115700,448046116,1677,1677,1677,1677,0
|
|
20230726,115600,448046116,1677,1677,1677,1677,200
|
|
20230726,115500,447710716,1678,1678,1678,1678,0
|
|
20230726,115400,447710716,1678,1678,1678,1678,4
|
|
20230726,115300,447704004,1679,1679,1679,1679,70
|
|
20230726,115200,447586474,1666,1666,1666,1666,1188
|
|
20230726,115100,445607266,1666,1670,1679,1666,4771
|
|
20230726,115000,437654561,1671,1671,1671,1671,7
|
|
20230726,114900,437642864,1670,1677,1677,1670,212
|
|
20230726,114800,437288773,1681,1681,1681,1681,0
|
|
20230726,114700,437288773,1681,1681,1681,1681,2
|
|
20230726,114600,437285411,1672,1672,1672,1672,136
|
|
20230726,114500,437058019,1666,1666,1666,1666,0
|
|
20230726,114400,437058019,1666,1666,1666,1666,0
|
|
20230726,114300,437058019,1666,1677,1682,1666,5383
|
|
20230726,114200,428032359,1677,1677,1677,1677,11
|
|
20230726,114100,428013912,1676,1676,1676,1676,28
|
|
20230726,114000,427966984,1666,1677,1677,1666,826
|
|
20230726,113900,426589740,1677,1677,1677,1677,11
|
|
20230726,113800,426571293,1677,1677,1677,1656,1279
|
|
20230726,113700,424438318,1677,1677,1678,1676,801
|
|
20230726,113600,423095052,1677,1676,1677,1676,253
|
|
20230726,113500,422670795,1658,1674,1676,1658,1357
|
|
20230726,113400,420407725,1674,1670,1674,1670,2313
|
|
20230726,113300,416541981,1663,1663,1663,1663,0
|
|
20230726,113200,416541981,1663,1663,1663,1663,2
|
|
20230726,113100,416538655,1671,1671,1671,1671,2
|
|
20230726,113000,416535313,1660,1671,1671,1660,15
|
|
20230726,112900,416510259,1644,1644,1644,1644,0
|
|
20230726,112800,416510259,1644,1663,1664,1644,3341
|
|
20230726,112700,410972604,1663,1660,1663,1660,1000
|
|
20230726,112600,409310291,1662,1662,1662,1662,1
|
|
20230726,112500,409308629,1651,1660,1660,1650,1576
|
|
20230726,112400,406705830,1664,1664,1664,1664,0
|
|
20230726,112300,406705830,1664,1664,1664,1664,0
|
|
20230726,112200,406705830,1664,1656,1664,1656,2146
|
|
20230726,112100,403144700,1656,1656,1656,1656,44
|
|
20230726,112000,403071836,1650,1652,1652,1650,584
|
|
20230726,111900,402107863,1650,1650,1650,1650,0
|
|
20230726,111800,402107863,1650,1650,1650,1650,0
|
|
20230726,111700,402107863,1650,1650,1650,1650,4
|
|
20230726,111600,402101263,1650,1656,1656,1650,5002
|
|
20230726,111500,393847957,1647,1647,1647,1647,0
|
|
20230726,111400,393847957,1647,1647,1647,1647,300
|
|
20230726,111300,393353857,1643,1643,1643,1643,1
|
|
20230726,111200,393352214,1640,1654,1654,1640,11693
|
|
20230726,111100,374136259,1652,1655,1655,1652,1965
|
|
20230726,111000,370889779,1659,1659,1659,1659,0
|
|
20230726,110900,370889779,1659,1659,1659,1659,5
|
|
20230726,110800,370881484,1650,1650,1650,1650,0
|
|
20230726,110700,370881484,1650,1650,1650,1650,0
|
|
20230726,110600,370881484,1650,1654,1656,1650,2001
|
|
20230726,110500,367573780,1659,1674,1674,1659,647
|
|
20230726,110400,366500362,1673,1669,1673,1669,555
|
|
20230726,110300,365572323,1673,1667,1673,1650,2002
|
|
20230726,110200,362266565,1676,1676,1676,1676,1
|
|
20230726,110100,362264889,1666,1660,1666,1660,1024
|
|
20230726,110000,360559948,1660,1660,1660,1660,3
|
|
20230726,105900,360554968,1660,1642,1660,1642,101
|
|
20230726,105800,360389108,1653,1653,1653,1653,121
|
|
20230726,105700,360189095,1661,1652,1661,1652,11
|
|
20230726,105600,360170833,1661,1665,1665,1642,2737
|
|
20230726,105500,355668335,1666,1660,1666,1660,1244
|
|
20230726,105400,353598664,1660,1660,1660,1660,30
|
|
20230726,105300,353548864,1660,1655,1660,1655,137
|
|
20230726,105200,353321965,1654,1660,1661,1654,190
|
|
20230726,105100,353007115,1663,1664,1664,1663,2
|
|
20230726,105000,353003788,1663,1652,1663,1652,1087
|
|
20230726,104900,351206608,1640,1640,1642,1640,1016
|
|
20230726,104800,349539852,1630,1631,1631,1630,3086
|
|
20230726,104700,344508424,1631,1633,1633,1631,399
|
|
20230726,104600,343857409,1631,1647,1647,1631,4500
|
|
20230726,104500,336455727,1647,1648,1648,1647,500
|
|
20230726,104400,335632219,1647,1647,1647,1647,11
|
|
20230726,104300,335614102,1646,1646,1646,1646,25
|
|
20230726,104200,335572952,1645,1655,1655,1645,806
|
|
20230726,104100,334247057,1648,1634,1648,1634,7046
|
|
20230726,104000,322657806,1632,1641,1641,1631,2002
|
|
20230726,103900,319389296,1642,1645,1645,1642,1227
|
|
20230726,103800,317371197,1646,1647,1647,1646,289
|
|
20230726,103700,316895483,1648,1648,1648,1648,119
|
|
20230726,103600,316699371,1648,1648,1648,1648,301
|
|
20230726,103500,316203323,1648,1656,1656,1648,134
|
|
20230726,103400,315982347,1664,1664,1664,1664,0
|
|
20230726,103300,315982347,1664,1656,1664,1620,9741
|
|
20230726,103200,299907054,1656,1660,1660,1653,8791
|
|
20230726,103100,285347463,1664,1664,1664,1664,1
|
|
20230726,103000,285345799,1660,1660,1660,1660,60
|
|
20230726,102900,285246199,1660,1660,1660,1660,0
|
|
20230726,102800,285246199,1660,1661,1665,1660,1781
|
|
20230726,102700,282289002,1661,1665,1665,1661,497
|
|
20230726,102600,281463448,1666,1666,1666,1666,31
|
|
20230726,102500,281411802,1666,1665,1666,1665,4912
|
|
20230726,102400,273233213,1665,1668,1668,1665,6662
|
|
20230726,102300,262127684,1668,1668,1668,1668,3
|
|
20230726,102200,262122680,1668,1671,1671,1668,7596
|
|
20230726,102100,249446380,1670,1675,1675,1670,3988
|
|
20230726,102000,242779401,1675,1675,1675,1675,30
|
|
20230726,101900,242729151,1675,1675,1675,1675,6
|
|
20230726,101800,242719101,1673,1673,1673,1673,0
|
|
20230726,101700,242719101,1673,1676,1676,1673,202
|
|
20230726,101600,242380837,1678,1678,1678,1678,35
|
|
20230726,101500,242322107,1681,1678,1681,1678,4
|
|
20230726,101400,242315392,1677,1678,1678,1677,1010
|
|
20230726,101300,240621615,1678,1678,1678,1678,2001
|
|
20230726,101200,237263937,1678,1678,1678,1678,168
|
|
20230726,101100,236982033,1675,1677,1678,1675,6864
|
|
20230726,101000,225469609,1678,1677,1678,1677,328
|
|
20230726,100900,224919455,1678,1679,1679,1677,1200
|
|
20230726,100800,222906695,1678,1681,1681,1678,2341
|
|
20230726,100700,218974251,1681,1681,1682,1681,103
|
|
20230726,100600,218801090,1681,1681,1681,1681,52
|
|
20230726,100500,218713678,1681,1679,1681,1679,199
|
|
20230726,100400,218379332,1680,1682,1682,1680,320
|
|
20230726,100300,217841446,1682,1683,1683,1682,284
|
|
20230726,100200,217363708,1687,1687,1687,1687,500
|
|
20230726,100100,216520208,1687,1687,1687,1687,10
|
|
20230726,100000,216503338,1691,1680,1691,1678,967
|
|
20230726,095900,214878515,1675,1675,1675,1675,114
|
|
20230726,095800,214687565,1679,1692,1692,1665,18348
|
|
20230726,095700,183875665,1692,1692,1692,1692,1
|
|
20230726,095600,183873973,1700,1700,1700,1700,0
|
|
20230726,095500,183873973,1700,1700,1700,1700,0
|
|
20230726,095400,183873973,1700,1700,1700,1700,0
|
|
20230726,095300,183873973,1700,1700,1700,1700,300
|
|
20230726,095200,183363973,1700,1700,1700,1700,50
|
|
20230726,095100,183278973,1700,1700,1700,1700,0
|
|
20230726,095000,183278973,1700,1700,1700,1700,2465
|
|
20230726,094900,179088473,1700,1700,1700,1700,800
|
|
20230726,094800,177728473,1700,1700,1700,1700,1
|
|
20230726,094700,177726773,1700,1700,1700,1700,510
|
|
20230726,094600,176859773,1711,1711,1711,1711,0
|
|
20230726,094500,176859773,1711,1711,1711,1700,134
|
|
20230726,094400,176630510,1711,1711,1711,1711,112
|
|
20230726,094300,176438878,1711,1711,1711,1711,113
|
|
20230726,094200,176245535,1711,1715,1715,1711,1462
|
|
20230726,094100,173742053,1722,1722,1722,1722,4
|
|
20230726,094000,173735165,1723,1720,1725,1720,2394
|
|
20230726,093900,169608049,1713,1720,1720,1713,2
|
|
20230726,093800,169604616,1712,1711,1712,1689,6535
|
|
20230726,093700,158426765,1711,1711,1711,1711,23
|
|
20230726,093600,158387412,1711,1684,1711,1684,561
|
|
20230726,093500,157437031,1682,1708,1709,1682,3238
|
|
20230726,093400,151969009,1708,1708,1708,1708,300
|
|
20230726,093300,151456609,1708,1709,1709,1708,5244
|
|
20230726,093200,142495413,1710,1710,1710,1710,581
|
|
20230726,093100,141501903,1710,1712,1712,1710,521
|
|
20230726,093000,140609993,1712,1697,1712,1697,12473
|
|
20230726,092900,119343831,1696,1686,1696,1686,3618
|
|
20230726,092800,113240873,1686,1685,1696,1685,14465
|
|
20230726,092700,88867188,1685,1690,1690,1684,1820
|
|
20230726,092600,85796288,1684,1685,1685,1684,752
|
|
20230726,092500,84529170,1685,1685,1685,1684,2011
|
|
20230726,092400,81140636,1685,1690,1691,1685,3857
|
|
20230726,092300,74628476,1690,1690,1692,1690,3018
|
|
20230726,092200,69528026,1690,1695,1697,1685,2591
|
|
20230726,092100,65145456,1696,1697,1697,1696,758
|
|
20230726,092000,63859481,1698,1698,1698,1698,138
|
|
20230726,091900,63625157,1697,1697,1697,1697,117
|
|
20230726,091800,63426608,1697,1698,1698,1697,676
|
|
20230726,091700,62279397,1698,1700,1700,1698,1329
|
|
20230726,091600,60022295,1701,1701,1701,1700,132
|
|
20230726,091500,59797833,1700,1700,1700,1700,902
|
|
20230726,091400,58264433,1700,1700,1700,1698,5397
|
|
20230726,091300,49089953,1700,1704,1705,1700,3018
|
|
20230726,091200,43956415,1704,1707,1707,1704,288
|
|
20230726,091100,43465279,1707,1708,1708,1707,151
|
|
20230726,091000,43207472,1709,1708,1709,1708,788
|
|
20230726,090900,41861368,1708,1710,1710,1708,1432
|
|
20230726,090800,39414492,1710,1710,1710,1710,1173
|
|
20230726,090700,37408662,1710,1713,1727,1710,614
|
|
20230726,090600,36357557,1712,1713,1713,1712,278
|
|
20230726,090500,35881611,1712,1712,1712,1712,838
|
|
20230726,090400,34446955,1711,1730,1730,1711,10710
|
|
20230726,090300,16027023,1734,1730,1737,1730,654
|
|
20230726,090200,14894761,1729,1726,1729,1726,3039
|
|
20230726,090100,9642522,1726,1726,1726,1726,382
|
|
20230726,090000,8983190,1727,1714,1727,1714,5241
|