689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202600,154259030,1222,1222,1222,1222,2455
|
|
20230727,202500,154259030,1222,1222,1222,1222,0
|
|
20230727,202400,154259030,1222,1222,1222,1222,0
|
|
20230727,202300,154259030,1222,1222,1222,1222,0
|
|
20230727,202200,154259030,1222,1222,1222,1222,0
|
|
20230727,202100,154259030,1222,1222,1222,1222,0
|
|
20230727,202000,154259030,1222,1222,1222,1222,0
|
|
20230727,201900,154259030,1222,1222,1222,1222,0
|
|
20230727,201800,154259030,1222,1222,1222,1222,0
|
|
20230727,201700,154259030,1222,1222,1222,1222,0
|
|
20230727,201600,154259030,1222,1222,1222,1222,0
|
|
20230727,201500,154259030,1222,1222,1222,1222,0
|
|
20230727,201400,154259030,1222,1222,1222,1222,0
|
|
20230727,201300,154259030,1222,1222,1222,1222,0
|
|
20230727,201200,154259030,1222,1222,1222,1222,0
|
|
20230727,201100,154259030,1222,1222,1222,1222,0
|
|
20230727,201000,154259030,1222,1222,1222,1222,0
|
|
20230727,200900,154259030,1222,1222,1222,1222,0
|
|
20230727,200800,154259030,1222,1222,1222,1222,0
|
|
20230727,200700,154259030,1222,1222,1222,1222,0
|
|
20230727,200600,154259030,1222,1222,1222,1222,0
|
|
20230727,200500,154259030,1222,1222,1222,1222,0
|
|
20230727,200400,154259030,1222,1222,1222,1222,0
|
|
20230727,200300,154259030,1222,1222,1222,1222,0
|
|
20230727,200200,154259030,1222,1222,1222,1222,0
|
|
20230727,200100,154259030,1222,1222,1222,1222,0
|
|
20230727,200000,154259030,1222,1222,1222,1222,0
|
|
20230727,195900,154259030,1222,1222,1222,1222,0
|
|
20230727,195800,154259030,1222,1222,1222,1222,0
|
|
20230727,195700,154259030,1222,1222,1222,1222,0
|
|
20230727,195600,154259030,1222,1222,1222,1222,2455
|
|
20230727,195500,154259030,1222,1222,1222,1222,0
|
|
20230727,195400,154259030,1222,1222,1222,1222,0
|
|
20230727,195300,154259030,1222,1222,1222,1222,0
|
|
20230727,195200,154259030,1222,1222,1222,1222,0
|
|
20230727,195100,154259030,1222,1222,1222,1222,0
|
|
20230727,195000,154259030,1222,1222,1222,1222,0
|
|
20230727,194900,154259030,1222,1222,1222,1222,0
|
|
20230727,194800,154259030,1222,1222,1222,1222,0
|
|
20230727,194700,154259030,1222,1222,1222,1222,0
|
|
20230727,194600,154259030,1222,1222,1222,1222,0
|
|
20230727,194500,154259030,1222,1222,1222,1222,0
|
|
20230727,194400,154259030,1222,1222,1222,1222,0
|
|
20230727,194300,154259030,1222,1222,1222,1222,0
|
|
20230727,194200,154259030,1222,1222,1222,1222,0
|
|
20230727,194100,154259030,1222,1222,1222,1222,0
|
|
20230727,194000,154259030,1222,1222,1222,1222,0
|
|
20230727,193900,154259030,1222,1222,1222,1222,0
|
|
20230727,193800,154259030,1222,1222,1222,1222,0
|
|
20230727,193700,154259030,1222,1222,1222,1222,0
|
|
20230727,193600,154259030,1222,1222,1222,1222,0
|
|
20230727,193500,154259030,1222,1222,1222,1222,0
|
|
20230727,193400,154259030,1222,1222,1222,1222,0
|
|
20230727,193300,154259030,1222,1222,1222,1222,0
|
|
20230727,193200,154259030,1222,1222,1222,1222,0
|
|
20230727,193100,154259030,1222,1222,1222,1222,0
|
|
20230727,193000,154259030,1222,1222,1222,1222,0
|
|
20230727,192900,154259030,1222,1222,1222,1222,0
|
|
20230727,192800,154259030,1222,1222,1222,1222,0
|
|
20230727,192700,154259030,1222,1222,1222,1222,0
|
|
20230727,192600,154259030,1222,1222,1222,1222,2455
|
|
20230727,192500,154259030,1222,1222,1222,1222,0
|
|
20230727,192400,154259030,1222,1222,1222,1222,0
|
|
20230727,192300,154259030,1222,1222,1222,1222,0
|
|
20230727,192200,154259030,1222,1222,1222,1222,0
|
|
20230727,192100,154259030,1222,1222,1222,1222,0
|
|
20230727,192000,154259030,1222,1222,1222,1222,0
|
|
20230727,191900,154259030,1222,1222,1222,1222,0
|
|
20230727,191800,154259030,1222,1222,1222,1222,0
|
|
20230727,191700,154259030,1222,1222,1222,1222,0
|
|
20230727,191600,154259030,1222,1222,1222,1222,0
|
|
20230727,191500,154259030,1222,1222,1222,1222,0
|
|
20230727,191400,154259030,1222,1222,1222,1222,0
|
|
20230727,191300,154259030,1222,1222,1222,1222,0
|
|
20230727,191200,154259030,1222,1222,1222,1222,0
|
|
20230727,191100,154259030,1222,1222,1222,1222,0
|
|
20230727,191000,154259030,1222,1222,1222,1222,0
|
|
20230727,190900,154259030,1222,1222,1222,1222,0
|
|
20230727,190800,154259030,1222,1222,1222,1222,0
|
|
20230727,190700,154259030,1222,1222,1222,1222,0
|
|
20230727,190600,154259030,1222,1222,1222,1222,0
|
|
20230727,190500,154259030,1222,1222,1222,1222,0
|
|
20230727,190400,154259030,1222,1222,1222,1222,0
|
|
20230727,190300,154259030,1222,1222,1222,1222,0
|
|
20230727,190200,154259030,1222,1222,1222,1222,0
|
|
20230727,190100,154259030,1222,1222,1222,1222,0
|
|
20230727,190000,154259030,1222,1222,1222,1222,0
|
|
20230727,185900,154259030,1222,1222,1222,1222,0
|
|
20230727,185800,154259030,1222,1222,1222,1222,0
|
|
20230727,185700,154259030,1222,1222,1222,1222,0
|
|
20230727,185600,154259030,1222,1222,1222,1222,2455
|
|
20230727,185500,154259030,1222,1222,1222,1222,0
|
|
20230727,185400,154259030,1222,1222,1222,1222,0
|
|
20230727,185300,154259030,1222,1222,1222,1222,0
|
|
20230727,185200,154259030,1222,1222,1222,1222,0
|
|
20230727,185100,154259030,1222,1222,1222,1222,0
|
|
20230727,185000,154259030,1222,1222,1222,1222,0
|
|
20230727,184900,154259030,1222,1222,1222,1222,0
|
|
20230727,184800,154259030,1222,1222,1222,1222,0
|
|
20230727,184700,154259030,1222,1222,1222,1222,0
|
|
20230727,184600,154259030,1222,1222,1222,1222,0
|
|
20230727,184500,154259030,1222,1222,1222,1222,0
|
|
20230727,184400,154259030,1222,1222,1222,1222,0
|
|
20230727,184300,154259030,1222,1222,1222,1222,0
|
|
20230727,184200,154259030,1222,1222,1222,1222,0
|
|
20230727,184100,154259030,1222,1222,1222,1222,0
|
|
20230727,184000,154259030,1222,1222,1222,1222,0
|
|
20230727,183900,154259030,1222,1222,1222,1222,0
|
|
20230727,183800,154259030,1222,1222,1222,1222,0
|
|
20230727,183700,154259030,1222,1222,1222,1222,0
|
|
20230727,183600,154259030,1222,1222,1222,1222,0
|
|
20230727,183500,154259030,1222,1222,1222,1222,0
|
|
20230727,183400,154259030,1222,1222,1222,1222,0
|
|
20230727,183300,154259030,1222,1222,1222,1222,0
|
|
20230727,183200,154259030,1222,1222,1222,1222,0
|
|
20230727,183100,154259030,1222,1222,1222,1222,0
|
|
20230727,183000,154259030,1222,1222,1222,1222,0
|
|
20230727,182900,154259030,1222,1222,1222,1222,0
|
|
20230727,182800,154259030,1222,1222,1222,1222,0
|
|
20230727,182700,154259030,1222,1222,1222,1222,0
|
|
20230727,182600,154259030,1222,1222,1222,1222,2455
|
|
20230727,182500,154259030,1222,1222,1222,1222,0
|
|
20230727,182400,154259030,1222,1222,1222,1222,0
|
|
20230727,182300,154259030,1222,1222,1222,1222,0
|
|
20230727,182200,154259030,1222,1222,1222,1222,0
|
|
20230727,182100,154259030,1222,1222,1222,1222,0
|
|
20230727,182000,154259030,1222,1222,1222,1222,0
|
|
20230727,181900,154259030,1222,1222,1222,1222,0
|
|
20230727,181800,154259030,1222,1222,1222,1222,0
|
|
20230727,181700,154259030,1222,1222,1222,1222,0
|
|
20230727,181600,154259030,1222,1222,1222,1222,0
|
|
20230727,181500,154259030,1222,1222,1222,1222,0
|
|
20230727,181400,154259030,1222,1222,1222,1222,0
|
|
20230727,181300,154259030,1222,1222,1222,1222,0
|
|
20230727,181200,154259030,1222,1222,1222,1222,0
|
|
20230727,181100,154259030,1222,1222,1222,1222,0
|
|
20230727,181000,154259030,1222,1222,1222,1222,0
|
|
20230727,180900,154259030,1222,1222,1222,1222,0
|
|
20230727,180800,154259030,1222,1222,1222,1222,0
|
|
20230727,180700,154259030,1222,1222,1222,1222,0
|
|
20230727,180600,154259030,1222,1222,1222,1222,0
|
|
20230727,180500,154259030,1222,1222,1222,1222,0
|
|
20230727,180400,154259030,1222,1222,1222,1222,0
|
|
20230727,180300,154259030,1222,1222,1222,1222,0
|
|
20230727,180200,154259030,1222,1222,1222,1222,0
|
|
20230727,180100,154259030,1222,1222,1222,1222,0
|
|
20230727,180000,154259030,1222,1222,1222,1222,0
|
|
20230727,175900,154259030,1222,1222,1222,1222,0
|
|
20230727,175800,154259030,1222,1222,1222,1222,0
|
|
20230727,175700,154259030,1222,1222,1222,1222,0
|
|
20230727,175600,154259030,1222,1222,1222,1222,2455
|
|
20230727,175500,154259030,1222,1222,1222,1222,0
|
|
20230727,175400,154259030,1222,1222,1222,1222,0
|
|
20230727,175300,154259030,1222,1222,1222,1222,0
|
|
20230727,175200,154259030,1222,1222,1222,1222,0
|
|
20230727,175100,154259030,1222,1222,1222,1222,0
|
|
20230727,175000,154259030,1222,1222,1222,1222,0
|
|
20230727,174900,154259030,1222,1222,1222,1222,0
|
|
20230727,174800,154259030,1222,1222,1222,1222,0
|
|
20230727,174700,154259030,1222,1222,1222,1222,0
|
|
20230727,174600,154259030,1222,1222,1222,1222,0
|
|
20230727,174500,154259030,1222,1222,1222,1222,0
|
|
20230727,174400,154259030,1222,1222,1222,1222,0
|
|
20230727,174300,154259030,1222,1222,1222,1222,0
|
|
20230727,174200,154259030,1222,1222,1222,1222,0
|
|
20230727,174100,154259030,1222,1222,1222,1222,0
|
|
20230727,174000,154259030,1222,1222,1222,1222,0
|
|
20230727,173900,154259030,1222,1222,1222,1222,0
|
|
20230727,173800,154259030,1222,1222,1222,1222,0
|
|
20230727,173700,154259030,1222,1222,1222,1222,0
|
|
20230727,173600,154259030,1222,1222,1222,1222,0
|
|
20230727,173500,154259030,1222,1222,1222,1222,0
|
|
20230727,173400,154259030,1222,1222,1222,1222,0
|
|
20230727,173300,154259030,1222,1222,1222,1222,0
|
|
20230727,173200,154259030,1222,1222,1222,1222,0
|
|
20230727,173100,154259030,1222,1222,1222,1222,0
|
|
20230727,173000,154259030,1222,1222,1222,1222,0
|
|
20230727,172900,154259030,1222,1222,1222,1222,0
|
|
20230727,172800,154259030,1222,1222,1222,1222,0
|
|
20230727,172700,154259030,1222,1222,1222,1222,0
|
|
20230727,172600,154259030,1222,1222,1222,1222,2455
|
|
20230727,172500,154259030,1222,1222,1222,1222,0
|
|
20230727,172400,154259030,1222,1222,1222,1222,0
|
|
20230727,172300,154259030,1222,1222,1222,1222,0
|
|
20230727,172200,154259030,1222,1222,1222,1222,0
|
|
20230727,172100,154259030,1222,1222,1222,1222,0
|
|
20230727,172000,154259030,1222,1222,1222,1222,0
|
|
20230727,171900,154259030,1222,1222,1222,1222,0
|
|
20230727,171800,154259030,1222,1222,1222,1222,0
|
|
20230727,171700,154259030,1222,1222,1222,1222,0
|
|
20230727,171600,154259030,1222,1222,1222,1222,0
|
|
20230727,171500,154259030,1222,1222,1222,1222,0
|
|
20230727,171400,154259030,1222,1222,1222,1222,0
|
|
20230727,171300,154259030,1222,1222,1222,1222,0
|
|
20230727,171200,154259030,1222,1222,1222,1222,0
|
|
20230727,171100,154259030,1222,1222,1222,1222,0
|
|
20230727,171000,154259030,1222,1222,1222,1222,0
|
|
20230727,170900,154259030,1222,1222,1222,1222,0
|
|
20230727,170800,154259030,1222,1222,1222,1222,0
|
|
20230727,170700,154259030,1222,1222,1222,1222,0
|
|
20230727,170600,154259030,1222,1222,1222,1222,0
|
|
20230727,170500,154259030,1222,1222,1222,1222,0
|
|
20230727,170400,154259030,1222,1222,1222,1222,0
|
|
20230727,170300,154259030,1222,1222,1222,1222,0
|
|
20230727,170200,154259030,1222,1222,1222,1222,0
|
|
20230727,170100,154259030,1222,1222,1222,1222,0
|
|
20230727,170000,154259030,1222,1222,1222,1222,0
|
|
20230727,165900,154259030,1222,1222,1222,1222,0
|
|
20230727,165800,154259030,1222,1222,1222,1222,0
|
|
20230727,165700,154259030,1222,1222,1222,1222,0
|
|
20230727,165600,154259030,1222,1222,1222,1222,2455
|
|
20230727,165500,154259030,1222,1222,1222,1222,0
|
|
20230727,165400,154259030,1222,1222,1222,1222,0
|
|
20230727,165300,154259030,1222,1222,1222,1222,0
|
|
20230727,165200,154259030,1222,1222,1222,1222,0
|
|
20230727,165100,154259030,1222,1222,1222,1222,0
|
|
20230727,165000,154259030,1222,1222,1222,1222,0
|
|
20230727,164900,154259030,1222,1222,1222,1222,0
|
|
20230727,164800,154259030,1222,1222,1222,1222,0
|
|
20230727,164700,154259030,1222,1222,1222,1222,0
|
|
20230727,164600,154259030,1222,1222,1222,1222,0
|
|
20230727,164500,154259030,1222,1222,1222,1222,0
|
|
20230727,164400,154259030,1222,1222,1222,1222,0
|
|
20230727,164300,154259030,1222,1222,1222,1222,0
|
|
20230727,164200,154259030,1222,1222,1222,1222,0
|
|
20230727,164100,154259030,1222,1222,1222,1222,0
|
|
20230727,164000,154259030,1222,1222,1222,1222,0
|
|
20230727,163900,154259030,1222,1222,1222,1222,0
|
|
20230727,163800,154259030,1222,1222,1222,1222,0
|
|
20230727,163700,154259030,1222,1222,1222,1222,0
|
|
20230727,163600,154259030,1222,1222,1222,1222,0
|
|
20230727,163500,154259030,1222,1222,1222,1222,0
|
|
20230727,163400,154259030,1222,1222,1222,1222,0
|
|
20230727,163300,154259030,1222,1222,1222,1222,0
|
|
20230727,163200,154259030,1222,1222,1222,1222,0
|
|
20230727,163100,154259030,1222,1222,1222,1222,0
|
|
20230727,163000,154259030,1222,1222,1222,1222,0
|
|
20230727,162900,154259030,1222,1222,1222,1222,0
|
|
20230727,162800,154259030,1222,1222,1222,1222,0
|
|
20230727,162700,154259030,1222,1222,1222,1222,0
|
|
20230727,162600,154259030,1222,1222,1222,1222,2455
|
|
20230727,162500,154259030,1222,1222,1222,1222,0
|
|
20230727,162400,154259030,1222,1222,1222,1222,0
|
|
20230727,162300,154259030,1222,1222,1222,1222,0
|
|
20230727,162200,154259030,1222,1222,1222,1222,0
|
|
20230727,162100,154259030,1222,1222,1222,1222,0
|
|
20230727,162000,154259030,1222,1222,1222,1222,0
|
|
20230727,161900,154259030,1222,1222,1222,1222,0
|
|
20230727,161800,154259030,1222,1222,1222,1222,0
|
|
20230727,161700,154259030,1222,1222,1222,1222,0
|
|
20230727,161600,154259030,1222,1222,1222,1222,0
|
|
20230727,161500,154259030,1222,1222,1222,1222,0
|
|
20230727,161400,154259030,1222,1222,1222,1222,0
|
|
20230727,161300,154259030,1222,1222,1222,1222,0
|
|
20230727,161200,154259030,1222,1222,1222,1222,0
|
|
20230727,161100,154259030,1222,1222,1222,1222,0
|
|
20230727,161000,154259030,1222,1222,1222,1222,0
|
|
20230727,160900,154259030,1222,1222,1222,1222,0
|
|
20230727,160800,154259030,1222,1222,1222,1222,0
|
|
20230727,160700,154259030,1222,1222,1222,1222,0
|
|
20230727,160600,154259030,1222,1222,1222,1222,0
|
|
20230727,160500,154259030,1222,1222,1222,1222,0
|
|
20230727,160400,154259030,1222,1222,1222,1222,0
|
|
20230727,160300,154259030,1222,1222,1222,1222,0
|
|
20230727,160200,154259030,1222,1222,1222,1222,0
|
|
20230727,160100,154259030,1222,1222,1222,1222,0
|
|
20230727,160000,154259030,1222,1222,1222,1222,0
|
|
20230727,155900,154259030,1222,1222,1222,1222,0
|
|
20230727,155800,154259030,1222,1222,1222,1222,0
|
|
20230727,155700,154259030,1222,1222,1222,1222,0
|
|
20230727,155600,154259030,1222,1222,1222,1222,2455
|
|
20230727,155500,154259030,1222,1222,1222,1222,0
|
|
20230727,155400,154259030,1222,1222,1222,1222,0
|
|
20230727,155300,154259030,1222,1222,1222,1222,0
|
|
20230727,155200,154259030,1222,1222,1222,1222,0
|
|
20230727,155100,154259030,1222,1222,1222,1222,0
|
|
20230727,155000,154259030,1222,1222,1222,1222,0
|
|
20230727,154900,154259030,1222,1222,1222,1222,0
|
|
20230727,154800,154259030,1222,1222,1222,1222,0
|
|
20230727,154700,154259030,1222,1222,1222,1222,0
|
|
20230727,154600,154259030,1222,1222,1222,1222,0
|
|
20230727,154500,154259030,1222,1222,1222,1222,0
|
|
20230727,154400,154259030,1222,1222,1222,1222,0
|
|
20230727,154300,154259030,1222,1222,1222,1222,0
|
|
20230727,154200,154259030,1222,1222,1222,1222,0
|
|
20230727,154100,154259030,1222,1222,1222,1222,0
|
|
20230727,154000,154259030,1222,1222,1222,1222,0
|
|
20230727,153900,154259030,1222,1222,1222,1222,0
|
|
20230727,153800,154259030,1222,1222,1222,1222,0
|
|
20230727,153700,154259030,1222,1222,1222,1222,0
|
|
20230727,153600,154259030,1222,1222,1222,1222,0
|
|
20230727,153500,154259030,1222,1222,1222,1222,0
|
|
20230727,153400,154259030,1222,1222,1222,1222,0
|
|
20230727,153300,154259030,1222,1222,1222,1222,0
|
|
20230727,153200,154259030,1222,1222,1222,1222,0
|
|
20230727,153100,154259030,1222,1222,1222,1222,0
|
|
20230727,153000,154259030,1222,1222,1222,1222,2455
|
|
20230727,152900,151259020,1226,1226,1226,1226,0
|
|
20230727,152800,151259020,1226,1226,1226,1226,0
|
|
20230727,152700,151259020,1226,1226,1226,1226,0
|
|
20230727,152600,151259020,1226,1226,1226,1226,0
|
|
20230727,152500,151259020,1226,1226,1226,1226,0
|
|
20230727,152400,151259020,1226,1226,1226,1226,0
|
|
20230727,152300,151259020,1226,1226,1226,1226,0
|
|
20230727,152200,151259020,1226,1226,1226,1226,0
|
|
20230727,152100,151259020,1226,1226,1226,1226,0
|
|
20230727,152000,151259020,1226,1226,1226,1226,0
|
|
20230727,151900,151259020,1226,1226,1226,1226,0
|
|
20230727,151800,151259020,1226,1226,1226,1226,1896
|
|
20230727,151700,148934524,1226,1226,1227,1226,1073
|
|
20230727,151600,147619025,1226,1226,1226,1226,202
|
|
20230727,151500,147371373,1226,1226,1226,1226,110
|
|
20230727,151400,147236513,1226,1224,1226,1224,8317
|
|
20230727,151300,137041442,1223,1223,1223,1223,0
|
|
20230727,151200,137041442,1223,1224,1224,1223,115
|
|
20230727,151100,136900782,1224,1224,1224,1224,100
|
|
20230727,151000,136778382,1224,1224,1224,1224,451
|
|
20230727,150900,136226358,1224,1224,1224,1224,20
|
|
20230727,150800,136201878,1225,1225,1225,1225,10
|
|
20230727,150700,136189628,1225,1225,1225,1225,0
|
|
20230727,150600,136189628,1225,1225,1225,1225,0
|
|
20230727,150500,136189628,1225,1225,1225,1225,3323
|
|
20230727,150400,132118953,1225,1225,1225,1225,0
|
|
20230727,150300,132118953,1225,1225,1225,1225,1000
|
|
20230727,150200,130893953,1225,1225,1225,1225,0
|
|
20230727,150100,130893953,1225,1225,1225,1225,0
|
|
20230727,150000,130893953,1225,1225,1225,1225,0
|
|
20230727,145900,130893953,1225,1225,1225,1225,0
|
|
20230727,145800,130893953,1225,1225,1225,1225,206
|
|
20230727,145700,130641603,1225,1225,1225,1225,0
|
|
20230727,145600,130641603,1225,1225,1225,1225,330
|
|
20230727,145500,130237353,1225,1226,1226,1225,446
|
|
20230727,145400,129690803,1225,1225,1225,1225,100
|
|
20230727,145300,129568303,1225,1226,1226,1225,2520
|
|
20230727,145200,126481283,1226,1226,1226,1226,0
|
|
20230727,145100,126481283,1226,1226,1226,1226,0
|
|
20230727,145000,126481283,1226,1226,1226,1226,6
|
|
20230727,144900,126473927,1226,1226,1226,1226,4
|
|
20230727,144800,126469023,1226,1226,1226,1226,0
|
|
20230727,144700,126469023,1226,1226,1226,1226,5
|
|
20230727,144600,126462893,1226,1226,1226,1225,608
|
|
20230727,144500,125718085,1225,1225,1225,1225,0
|
|
20230727,144400,125718085,1225,1225,1225,1225,25
|
|
20230727,144300,125687460,1226,1226,1226,1226,5
|
|
20230727,144200,125681330,1226,1226,1226,1226,20
|
|
20230727,144100,125656810,1226,1226,1226,1226,0
|
|
20230727,144000,125656810,1226,1226,1226,1226,20
|
|
20230727,143900,125632290,1226,1226,1226,1226,0
|
|
20230727,143800,125632290,1226,1226,1226,1226,200
|
|
20230727,143700,125387090,1226,1226,1226,1226,1
|
|
20230727,143600,125385864,1226,1226,1226,1226,0
|
|
20230727,143500,125385864,1226,1226,1226,1226,4
|
|
20230727,143400,125380960,1226,1226,1226,1225,53
|
|
20230727,143300,125315983,1226,1226,1226,1226,801
|
|
20230727,143200,124333957,1226,1226,1226,1226,0
|
|
20230727,143100,124333957,1226,1226,1226,1226,0
|
|
20230727,143000,124333957,1226,1226,1226,1226,4
|
|
20230727,142900,124329053,1225,1225,1225,1225,20
|
|
20230727,142800,124304553,1225,1225,1225,1225,2599
|
|
20230727,142700,121120778,1224,1224,1224,1224,200
|
|
20230727,142600,120875978,1224,1224,1224,1224,1393
|
|
20230727,142500,119170946,1224,1224,1224,1224,790
|
|
20230727,142400,118203986,1224,1224,1224,1224,1
|
|
20230727,142300,118202762,1224,1224,1224,1224,0
|
|
20230727,142200,118202762,1224,1224,1224,1224,1
|
|
20230727,142100,118201538,1224,1224,1224,1224,10
|
|
20230727,142000,118189298,1224,1224,1225,1224,1765
|
|
20230727,141900,116028928,1225,1225,1225,1225,0
|
|
20230727,141800,116028928,1225,1225,1225,1225,0
|
|
20230727,141700,116028928,1225,1225,1225,1225,405
|
|
20230727,141600,115532803,1225,1225,1225,1225,5
|
|
20230727,141500,115526678,1225,1225,1225,1225,0
|
|
20230727,141400,115526678,1225,1225,1225,1225,0
|
|
20230727,141300,115526678,1225,1225,1225,1225,0
|
|
20230727,141200,115526678,1225,1225,1225,1225,36
|
|
20230727,141100,115482578,1225,1224,1225,1224,63
|
|
20230727,141000,115405454,1225,1225,1225,1225,0
|
|
20230727,140900,115405454,1225,1225,1225,1225,101
|
|
20230727,140800,115281729,1225,1228,1228,1225,751
|
|
20230727,140700,114360254,1228,1228,1228,1228,300
|
|
20230727,140600,113991854,1225,1225,1225,1225,0
|
|
20230727,140500,113991854,1225,1225,1225,1225,119
|
|
20230727,140400,113846079,1225,1225,1225,1225,18
|
|
20230727,140300,113824029,1225,1225,1225,1225,10
|
|
20230727,140200,113811779,1225,1225,1225,1225,0
|
|
20230727,140100,113811779,1225,1225,1225,1225,333
|
|
20230727,140000,113403854,1225,1226,1226,1225,533
|
|
20230727,135900,112750727,1227,1227,1227,1227,0
|
|
20230727,135800,112750727,1227,1227,1227,1227,0
|
|
20230727,135700,112750727,1227,1227,1227,1227,1
|
|
20230727,135600,112749500,1226,1226,1226,1226,23
|
|
20230727,135500,112721302,1226,1226,1226,1226,1
|
|
20230727,135400,112720076,1225,1225,1225,1225,0
|
|
20230727,135300,112720076,1225,1225,1225,1225,282
|
|
20230727,135200,112374626,1225,1225,1225,1225,0
|
|
20230727,135100,112374626,1225,1225,1225,1225,0
|
|
20230727,135000,112374626,1225,1226,1226,1225,90
|
|
20230727,134900,112264374,1227,1227,1227,1227,10
|
|
20230727,134800,112252104,1227,1227,1227,1227,2
|
|
20230727,134700,112249650,1227,1227,1227,1227,17
|
|
20230727,134600,112228791,1227,1227,1227,1227,0
|
|
20230727,134500,112228791,1227,1227,1227,1227,3
|
|
20230727,134400,112225110,1227,1227,1227,1227,20
|
|
20230727,134300,112200570,1227,1227,1227,1227,0
|
|
20230727,134200,112200570,1227,1227,1227,1227,0
|
|
20230727,134100,112200570,1227,1227,1227,1227,0
|
|
20230727,134000,112200570,1227,1227,1227,1227,0
|
|
20230727,133900,112200570,1227,1227,1227,1227,5
|
|
20230727,133800,112194435,1224,1224,1224,1224,328
|
|
20230727,133700,111792963,1224,1224,1224,1224,10
|
|
20230727,133600,111780723,1224,1224,1224,1224,1007
|
|
20230727,133500,110548155,1224,1228,1228,1224,3386
|
|
20230727,133400,106399789,1228,1228,1228,1228,0
|
|
20230727,133300,106399789,1228,1228,1228,1228,1
|
|
20230727,133200,106398561,1228,1228,1228,1228,0
|
|
20230727,133100,106398561,1228,1228,1228,1228,100
|
|
20230727,133000,106275761,1228,1228,1228,1228,0
|
|
20230727,132900,106275761,1228,1228,1228,1228,350
|
|
20230727,132800,105845961,1228,1228,1228,1228,0
|
|
20230727,132700,105845961,1228,1228,1228,1228,0
|
|
20230727,132600,105845961,1228,1228,1228,1228,0
|
|
20230727,132500,105845961,1228,1228,1228,1228,0
|
|
20230727,132400,105845961,1228,1228,1228,1228,0
|
|
20230727,132300,105845961,1228,1228,1228,1228,124
|
|
20230727,132200,105693689,1228,1228,1228,1228,121
|
|
20230727,132100,105545101,1228,1228,1228,1228,10
|
|
20230727,132000,105532821,1228,1228,1228,1228,0
|
|
20230727,131900,105532821,1228,1228,1228,1228,0
|
|
20230727,131800,105532821,1228,1228,1228,1228,96
|
|
20230727,131700,105414933,1226,1226,1226,1226,1
|
|
20230727,131600,105413707,1226,1226,1226,1226,50
|
|
20230727,131500,105352407,1228,1227,1228,1227,210
|
|
20230727,131400,105094637,1228,1228,1228,1228,5
|
|
20230727,131300,105088497,1228,1228,1228,1228,1
|
|
20230727,131200,105087269,1226,1227,1227,1226,42
|
|
20230727,131100,105035775,1226,1226,1226,1226,0
|
|
20230727,131000,105035775,1226,1226,1226,1226,0
|
|
20230727,130900,105035775,1226,1226,1226,1226,0
|
|
20230727,130800,105035775,1226,1226,1226,1226,0
|
|
20230727,130700,105035775,1226,1225,1226,1225,101
|
|
20230727,130600,104912049,1225,1226,1226,1225,423
|
|
20230727,130500,104393615,1226,1226,1226,1226,0
|
|
20230727,130400,104393615,1226,1226,1226,1226,0
|
|
20230727,130300,104393615,1226,1226,1226,1226,1
|
|
20230727,130200,104392389,1225,1225,1225,1225,0
|
|
20230727,130100,104392389,1225,1225,1225,1225,21
|
|
20230727,130000,104366664,1224,1224,1224,1224,0
|
|
20230727,125900,104366664,1224,1224,1224,1224,0
|
|
20230727,125800,104366664,1224,1224,1224,1224,0
|
|
20230727,125700,104366664,1224,1225,1225,1224,989
|
|
20230727,125600,103155666,1226,1228,1228,1226,745
|
|
20230727,125500,102241456,1227,1227,1227,1227,10
|
|
20230727,125400,102229186,1227,1227,1227,1227,455
|
|
20230727,125300,101670901,1228,1228,1228,1228,0
|
|
20230727,125200,101670901,1228,1228,1228,1228,5
|
|
20230727,125100,101664761,1228,1228,1228,1228,901
|
|
20230727,125000,100558333,1228,1228,1228,1228,0
|
|
20230727,124900,100558333,1228,1228,1228,1228,0
|
|
20230727,124800,100558333,1228,1228,1228,1228,0
|
|
20230727,124700,100558333,1228,1229,1229,1228,1441
|
|
20230727,124600,98788685,1232,1232,1232,1232,0
|
|
20230727,124500,98788685,1232,1232,1232,1232,100
|
|
20230727,124400,98665485,1233,1233,1233,1233,0
|
|
20230727,124300,98665485,1233,1233,1233,1233,0
|
|
20230727,124200,98665485,1233,1233,1233,1233,31
|
|
20230727,124100,98627262,1233,1232,1233,1232,10
|
|
20230727,124000,98614934,1228,1228,1228,1228,0
|
|
20230727,123900,98614934,1228,1228,1228,1228,7
|
|
20230727,123800,98606338,1228,1228,1228,1228,0
|
|
20230727,123700,98606338,1228,1228,1228,1228,1
|
|
20230727,123600,98605110,1228,1230,1233,1228,815
|
|
20230727,123500,97602103,1228,1228,1228,1228,1
|
|
20230727,123400,97600875,1228,1228,1228,1228,0
|
|
20230727,123300,97600875,1228,1228,1228,1228,0
|
|
20230727,123200,97600875,1228,1228,1228,1228,0
|
|
20230727,123100,97600875,1228,1228,1228,1228,0
|
|
20230727,123000,97600875,1228,1228,1228,1228,0
|
|
20230727,122900,97600875,1228,1226,1228,1226,2943
|
|
20230727,122800,93991516,1227,1227,1227,1227,142
|
|
20230727,122700,93817282,1227,1227,1227,1227,100
|
|
20230727,122600,93694582,1227,1227,1227,1227,0
|
|
20230727,122500,93694582,1227,1227,1227,1227,0
|
|
20230727,122400,93694582,1227,1227,1227,1227,0
|
|
20230727,122300,93694582,1227,1227,1227,1227,100
|
|
20230727,122200,93571882,1227,1227,1227,1227,0
|
|
20230727,122100,93571882,1227,1227,1227,1227,0
|
|
20230727,122000,93571882,1227,1227,1227,1227,0
|
|
20230727,121900,93571882,1227,1228,1228,1227,1037
|
|
20230727,121800,92299482,1228,1228,1228,1228,1
|
|
20230727,121700,92298254,1227,1227,1227,1227,433
|
|
20230727,121600,91766963,1228,1228,1228,1228,6
|
|
20230727,121500,91759595,1228,1228,1228,1228,451
|
|
20230727,121400,91205767,1228,1228,1228,1227,1409
|
|
20230727,121300,89476324,1228,1228,1228,1228,0
|
|
20230727,121200,89476324,1228,1228,1228,1228,91
|
|
20230727,121100,89364576,1228,1228,1228,1228,0
|
|
20230727,121000,89364576,1228,1228,1228,1228,0
|
|
20230727,120900,89364576,1228,1230,1230,1228,801
|
|
20230727,120800,88380254,1233,1233,1233,1233,10
|
|
20230727,120700,88367924,1231,1231,1231,1231,0
|
|
20230727,120600,88367924,1231,1231,1231,1231,31
|
|
20230727,120500,88329763,1231,1231,1231,1231,0
|
|
20230727,120400,88329763,1231,1231,1231,1231,1
|
|
20230727,120300,88328532,1233,1233,1233,1233,0
|
|
20230727,120200,88328532,1233,1230,1233,1230,82
|
|
20230727,120100,88227432,1230,1231,1231,1230,850
|
|
20230727,120000,87181914,1233,1231,1233,1231,103
|
|
20230727,115900,87054921,1231,1232,1232,1231,275
|
|
20230727,115800,86716368,1233,1233,1233,1233,18
|
|
20230727,115700,86694174,1234,1234,1234,1234,28
|
|
20230727,115600,86659622,1235,1235,1235,1235,18
|
|
20230727,115500,86637392,1235,1235,1235,1235,10
|
|
20230727,115400,86625042,1236,1236,1236,1236,107
|
|
20230727,115300,86492790,1237,1237,1237,1237,1012
|
|
20230727,115200,85240946,1237,1237,1237,1237,100
|
|
20230727,115100,85117246,1237,1237,1237,1237,8
|
|
20230727,115000,85107350,1237,1237,1237,1237,0
|
|
20230727,114900,85107350,1237,1237,1237,1237,60
|
|
20230727,114800,85033130,1240,1240,1240,1240,4
|
|
20230727,114700,85028170,1240,1240,1240,1240,0
|
|
20230727,114600,85028170,1240,1240,1240,1240,10
|
|
20230727,114500,85015770,1240,1240,1240,1240,3
|
|
20230727,114400,85012050,1237,1239,1240,1237,3
|
|
20230727,114300,85008334,1240,1240,1240,1240,0
|
|
20230727,114200,85008334,1240,1240,1240,1240,0
|
|
20230727,114100,85008334,1240,1240,1240,1240,5
|
|
20230727,114000,85002134,1237,1237,1237,1237,90
|
|
20230727,113900,84890804,1245,1244,1245,1244,80
|
|
20230727,113800,84791278,1245,1245,1245,1245,0
|
|
20230727,113700,84791278,1245,1245,1245,1245,0
|
|
20230727,113600,84791278,1245,1243,1245,1243,3340
|
|
20230727,113500,80634274,1243,1243,1243,1243,110
|
|
20230727,113400,80497544,1243,1239,1243,1239,3
|
|
20230727,113300,80493820,1244,1243,1244,1243,48
|
|
20230727,113200,80434153,1243,1243,1243,1243,0
|
|
20230727,113100,80434153,1243,1243,1243,1243,5
|
|
20230727,113000,80427938,1244,1243,1244,1243,2199
|
|
20230727,112900,77694576,1243,1242,1243,1242,52
|
|
20230727,112800,77629987,1242,1237,1242,1236,303
|
|
20230727,112700,77255343,1243,1242,1243,1242,10
|
|
20230727,112600,77242920,1243,1243,1243,1237,68
|
|
20230727,112500,77158428,1243,1242,1243,1242,298
|
|
20230727,112400,76788041,1243,1240,1243,1240,1059
|
|
20230727,112300,75472338,1238,1235,1238,1235,478
|
|
20230727,112200,74880707,1235,1233,1235,1233,105
|
|
20230727,112100,74751134,1234,1234,1234,1234,0
|
|
20230727,112000,74751134,1234,1234,1234,1234,0
|
|
20230727,111900,74751134,1234,1234,1234,1234,0
|
|
20230727,111800,74751134,1234,1234,1234,1234,0
|
|
20230727,111700,74751134,1234,1234,1234,1234,2
|
|
20230727,111600,74748666,1234,1232,1234,1232,108
|
|
20230727,111500,74615604,1232,1232,1232,1232,286
|
|
20230727,111400,74263252,1232,1232,1232,1232,0
|
|
20230727,111300,74263252,1232,1232,1232,1232,0
|
|
20230727,111200,74263252,1232,1232,1232,1232,0
|
|
20230727,111100,74263252,1232,1235,1235,1232,55
|
|
20230727,111000,74195387,1235,1235,1235,1235,1
|
|
20230727,110900,74194152,1232,1232,1232,1232,0
|
|
20230727,110800,74194152,1232,1232,1232,1232,500
|
|
20230727,110700,73578152,1232,1232,1232,1232,0
|
|
20230727,110600,73578152,1232,1232,1232,1232,0
|
|
20230727,110500,73578152,1232,1232,1232,1232,70
|
|
20230727,110400,73491912,1231,1232,1232,1231,250
|
|
20230727,110300,73184012,1232,1232,1232,1232,1600
|
|
20230727,110200,71212812,1232,1232,1232,1232,0
|
|
20230727,110100,71212812,1232,1232,1232,1232,20
|
|
20230727,110000,71188172,1231,1231,1231,1231,0
|
|
20230727,105900,71188172,1231,1231,1231,1231,0
|
|
20230727,105800,71188172,1231,1231,1231,1231,0
|
|
20230727,105700,71188172,1231,1231,1231,1231,0
|
|
20230727,105600,71188172,1231,1231,1231,1231,1
|
|
20230727,105500,71186941,1236,1236,1236,1236,51
|
|
20230727,105400,71123905,1230,1230,1230,1230,150
|
|
20230727,105300,70939405,1238,1238,1238,1238,5
|
|
20230727,105200,70933215,1232,1232,1232,1232,1000
|
|
20230727,105100,69701215,1230,1230,1230,1230,0
|
|
20230727,105000,69701215,1230,1236,1236,1230,1000
|
|
20230727,104900,68469856,1235,1235,1235,1235,0
|
|
20230727,104800,68469856,1235,1240,1240,1235,2000
|
|
20230727,104700,65999266,1241,1241,1241,1241,0
|
|
20230727,104600,65999266,1241,1240,1241,1240,41
|
|
20230727,104500,65948393,1241,1241,1241,1241,0
|
|
20230727,104400,65948393,1241,1241,1241,1241,1
|
|
20230727,104300,65947152,1242,1242,1242,1242,305
|
|
20230727,104200,65568342,1241,1235,1241,1235,4428
|
|
20230727,104100,60080227,1235,1235,1235,1235,74
|
|
20230727,104000,59988837,1237,1237,1237,1237,26
|
|
20230727,103900,59956675,1237,1237,1237,1237,301
|
|
20230727,103800,59584338,1237,1237,1237,1237,410
|
|
20230727,103700,59077168,1237,1237,1237,1237,16
|
|
20230727,103600,59057376,1237,1239,1239,1237,286
|
|
20230727,103500,58703528,1237,1237,1238,1237,1810
|
|
20230727,103400,56464025,1237,1237,1237,1237,0
|
|
20230727,103300,56464025,1237,1237,1237,1237,13
|
|
20230727,103200,56447944,1235,1235,1235,1235,300
|
|
20230727,103100,56077444,1235,1235,1235,1235,0
|
|
20230727,103000,56077444,1235,1235,1235,1235,1000
|
|
20230727,102900,54842444,1235,1235,1235,1235,0
|
|
20230727,102800,54842444,1235,1235,1235,1235,0
|
|
20230727,102700,54842444,1235,1235,1238,1235,1634
|
|
20230727,102600,52821998,1235,1235,1235,1235,114
|
|
20230727,102500,52681208,1235,1235,1235,1235,1
|
|
20230727,102400,52679973,1235,1235,1235,1235,10
|
|
20230727,102300,52667623,1235,1235,1235,1235,0
|
|
20230727,102200,52667623,1235,1235,1235,1230,1450
|
|
20230727,102100,50883653,1235,1235,1235,1235,364
|
|
20230727,102000,50434113,1232,1232,1232,1232,5
|
|
20230727,101900,50427953,1235,1235,1235,1235,290
|
|
20230727,101800,50069803,1235,1232,1235,1232,1915
|
|
20230727,101700,47706309,1232,1232,1232,1232,95
|
|
20230727,101600,47589269,1233,1232,1233,1232,1297
|
|
20230727,101500,45991290,1232,1227,1232,1227,116
|
|
20230727,101400,45848383,1232,1232,1232,1232,1172
|
|
20230727,101300,44404479,1233,1233,1233,1233,1957
|
|
20230727,101200,41991498,1233,1233,1233,1233,355
|
|
20230727,101100,41553783,1232,1233,1233,1232,15
|
|
20230727,101000,41535301,1233,1233,1233,1233,0
|
|
20230727,100900,41535301,1233,1233,1233,1233,0
|
|
20230727,100800,41535301,1233,1233,1233,1233,1
|
|
20230727,100700,41534068,1233,1233,1233,1233,1
|
|
20230727,100600,41532835,1228,1228,1228,1228,0
|
|
20230727,100500,41532835,1228,1228,1228,1228,95
|
|
20230727,100400,41416175,1228,1232,1232,1228,427
|
|
20230727,100300,40891285,1232,1232,1232,1232,650
|
|
20230727,100200,40090485,1232,1232,1232,1232,0
|
|
20230727,100100,40090485,1232,1232,1232,1232,0
|
|
20230727,100000,40090485,1232,1232,1234,1232,1062
|
|
20230727,095900,38780391,1232,1232,1232,1232,40
|
|
20230727,095800,38731111,1232,1232,1232,1232,804
|
|
20230727,095700,37740583,1232,1232,1232,1232,105
|
|
20230727,095600,37611223,1233,1233,1233,1233,0
|
|
20230727,095500,37611223,1233,1233,1233,1233,0
|
|
20230727,095400,37611223,1233,1233,1233,1233,311
|
|
20230727,095300,37227760,1233,1232,1233,1232,2000
|
|
20230727,095200,34761812,1232,1232,1232,1232,100
|
|
20230727,095100,34638612,1232,1232,1232,1232,0
|
|
20230727,095000,34638612,1232,1232,1232,1232,0
|
|
20230727,094900,34638612,1232,1232,1232,1232,0
|
|
20230727,094800,34638612,1232,1232,1232,1232,100
|
|
20230727,094700,34515412,1227,1230,1230,1227,247
|
|
20230727,094600,34212303,1232,1232,1232,1232,0
|
|
20230727,094500,34212303,1232,1232,1233,1232,1248
|
|
20230727,094400,32674020,1232,1232,1232,1232,1668
|
|
20230727,094300,30619044,1229,1228,1229,1228,1540
|
|
20230727,094200,28726397,1227,1227,1227,1227,0
|
|
20230727,094100,28726397,1227,1227,1227,1227,0
|
|
20230727,094000,28726397,1227,1232,1232,1227,560
|
|
20230727,093900,28039167,1232,1231,1232,1231,180
|
|
20230727,093800,27817427,1231,1230,1231,1227,140
|
|
20230727,093700,27645175,1232,1232,1233,1230,303
|
|
20230727,093600,27272069,1231,1230,1231,1230,575
|
|
20230727,093500,26564281,1230,1230,1230,1230,14
|
|
20230727,093400,26547061,1230,1230,1230,1230,366
|
|
20230727,093300,26096881,1230,1230,1230,1230,2
|
|
20230727,093200,26094421,1230,1230,1230,1230,21
|
|
20230727,093100,26068591,1231,1229,1231,1222,485
|
|
20230727,093000,25472311,1229,1228,1229,1228,3653
|
|
20230727,092900,20982874,1229,1228,1229,1228,1757
|
|
20230727,092800,18824021,1229,1229,1229,1229,3
|
|
20230727,092700,18820334,1229,1229,1229,1229,271
|
|
20230727,092600,18487275,1230,1230,1230,1230,0
|
|
20230727,092500,18487275,1230,1230,1230,1230,0
|
|
20230727,092400,18487275,1230,1230,1230,1230,0
|
|
20230727,092300,18487275,1230,1231,1231,1230,713
|
|
20230727,092200,17609683,1231,1231,1231,1231,10
|
|
20230727,092100,17597373,1232,1228,1232,1218,2681
|
|
20230727,092000,14306462,1228,1228,1228,1228,10
|
|
20230727,091900,14294182,1228,1228,1228,1228,217
|
|
20230727,091800,14027706,1228,1228,1228,1228,3
|
|
20230727,091700,14024022,1228,1228,1228,1228,12
|
|
20230727,091600,14009286,1228,1227,1228,1227,3394
|
|
20230727,091500,9844051,1227,1227,1227,1227,0
|
|
20230727,091400,9844051,1227,1227,1227,1227,34
|
|
20230727,091300,9802333,1227,1227,1227,1227,485
|
|
20230727,091200,9207238,1227,1227,1227,1227,91
|
|
20230727,091100,9095581,1227,1227,1227,1227,302
|
|
20230727,091000,8725027,1227,1228,1228,1227,74
|
|
20230727,090900,8634158,1229,1221,1229,1221,543
|
|
20230727,090800,7971075,1227,1222,1227,1222,11
|
|
20230727,090700,7957603,1230,1223,1230,1223,27
|
|
20230727,090600,7924561,1224,1224,1224,1224,4287
|
|
20230727,090500,2677273,1224,1224,1224,1224,0
|
|
20230727,090400,2677273,1224,1223,1224,1223,211
|
|
20230727,090300,2419210,1222,1220,1235,1220,494
|
|
20230727,090200,1815709,1235,1217,1235,1217,739
|
|
20230727,090100,907089,1212,1212,1212,1212,50
|
|
20230727,090000,846489,1211,1211,1211,1211,699
|