692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202900,130850561,1253,1253,1253,1253,1596
|
|
20230728,202800,130850561,1253,1253,1253,1253,0
|
|
20230728,202700,130850561,1253,1253,1253,1253,0
|
|
20230728,202600,130850561,1253,1253,1253,1253,0
|
|
20230728,202500,130850561,1253,1253,1253,1253,0
|
|
20230728,202400,130850561,1253,1253,1253,1253,0
|
|
20230728,202300,130850561,1253,1253,1253,1253,0
|
|
20230728,202200,130850561,1253,1253,1253,1253,0
|
|
20230728,202100,130850561,1253,1253,1253,1253,0
|
|
20230728,202000,130850561,1253,1253,1253,1253,0
|
|
20230728,201900,130850561,1253,1253,1253,1253,0
|
|
20230728,201800,130850561,1253,1253,1253,1253,0
|
|
20230728,201700,130850561,1253,1253,1253,1253,0
|
|
20230728,201600,130850561,1253,1253,1253,1253,0
|
|
20230728,201500,130850561,1253,1253,1253,1253,0
|
|
20230728,201400,130850561,1253,1253,1253,1253,0
|
|
20230728,201300,130850561,1253,1253,1253,1253,0
|
|
20230728,201200,130850561,1253,1253,1253,1253,0
|
|
20230728,201100,130850561,1253,1253,1253,1253,0
|
|
20230728,201000,130850561,1253,1253,1253,1253,0
|
|
20230728,200900,130850561,1253,1253,1253,1253,0
|
|
20230728,200800,130850561,1253,1253,1253,1253,0
|
|
20230728,200700,130850561,1253,1253,1253,1253,0
|
|
20230728,200600,130850561,1253,1253,1253,1253,0
|
|
20230728,200500,130850561,1253,1253,1253,1253,0
|
|
20230728,200400,130850561,1253,1253,1253,1253,0
|
|
20230728,200300,130850561,1253,1253,1253,1253,0
|
|
20230728,200200,130850561,1253,1253,1253,1253,0
|
|
20230728,200100,130850561,1253,1253,1253,1253,0
|
|
20230728,200000,130850561,1253,1253,1253,1253,0
|
|
20230728,195900,130850561,1253,1253,1253,1253,1596
|
|
20230728,195800,130850561,1253,1253,1253,1253,0
|
|
20230728,195700,130850561,1253,1253,1253,1253,0
|
|
20230728,195600,130850561,1253,1253,1253,1253,0
|
|
20230728,195500,130850561,1253,1253,1253,1253,0
|
|
20230728,195400,130850561,1253,1253,1253,1253,0
|
|
20230728,195300,130850561,1253,1253,1253,1253,0
|
|
20230728,195200,130850561,1253,1253,1253,1253,0
|
|
20230728,195100,130850561,1253,1253,1253,1253,0
|
|
20230728,195000,130850561,1253,1253,1253,1253,0
|
|
20230728,194900,130850561,1253,1253,1253,1253,0
|
|
20230728,194800,130850561,1253,1253,1253,1253,0
|
|
20230728,194700,130850561,1253,1253,1253,1253,0
|
|
20230728,194600,130850561,1253,1253,1253,1253,0
|
|
20230728,194500,130850561,1253,1253,1253,1253,0
|
|
20230728,194400,130850561,1253,1253,1253,1253,0
|
|
20230728,194300,130850561,1253,1253,1253,1253,0
|
|
20230728,194200,130850561,1253,1253,1253,1253,0
|
|
20230728,194100,130850561,1253,1253,1253,1253,0
|
|
20230728,194000,130850561,1253,1253,1253,1253,0
|
|
20230728,193900,130850561,1253,1253,1253,1253,0
|
|
20230728,193800,130850561,1253,1253,1253,1253,0
|
|
20230728,193700,130850561,1253,1253,1253,1253,0
|
|
20230728,193600,130850561,1253,1253,1253,1253,0
|
|
20230728,193500,130850561,1253,1253,1253,1253,0
|
|
20230728,193400,130850561,1253,1253,1253,1253,0
|
|
20230728,193300,130850561,1253,1253,1253,1253,0
|
|
20230728,193200,130850561,1253,1253,1253,1253,0
|
|
20230728,193100,130850561,1253,1253,1253,1253,0
|
|
20230728,193000,130850561,1253,1253,1253,1253,0
|
|
20230728,192900,130850561,1253,1253,1253,1253,1596
|
|
20230728,192800,130850561,1253,1253,1253,1253,0
|
|
20230728,192700,130850561,1253,1253,1253,1253,0
|
|
20230728,192600,130850561,1253,1253,1253,1253,0
|
|
20230728,192500,130850561,1253,1253,1253,1253,0
|
|
20230728,192400,130850561,1253,1253,1253,1253,0
|
|
20230728,192300,130850561,1253,1253,1253,1253,0
|
|
20230728,192200,130850561,1253,1253,1253,1253,0
|
|
20230728,192100,130850561,1253,1253,1253,1253,0
|
|
20230728,192000,130850561,1253,1253,1253,1253,0
|
|
20230728,191900,130850561,1253,1253,1253,1253,0
|
|
20230728,191800,130850561,1253,1253,1253,1253,0
|
|
20230728,191700,130850561,1253,1253,1253,1253,0
|
|
20230728,191600,130850561,1253,1253,1253,1253,0
|
|
20230728,191500,130850561,1253,1253,1253,1253,0
|
|
20230728,191400,130850561,1253,1253,1253,1253,0
|
|
20230728,191300,130850561,1253,1253,1253,1253,0
|
|
20230728,191200,130850561,1253,1253,1253,1253,0
|
|
20230728,191100,130850561,1253,1253,1253,1253,0
|
|
20230728,191000,130850561,1253,1253,1253,1253,0
|
|
20230728,190900,130850561,1253,1253,1253,1253,0
|
|
20230728,190800,130850561,1253,1253,1253,1253,0
|
|
20230728,190700,130850561,1253,1253,1253,1253,0
|
|
20230728,190600,130850561,1253,1253,1253,1253,0
|
|
20230728,190500,130850561,1253,1253,1253,1253,0
|
|
20230728,190400,130850561,1253,1253,1253,1253,0
|
|
20230728,190300,130850561,1253,1253,1253,1253,0
|
|
20230728,190200,130850561,1253,1253,1253,1253,0
|
|
20230728,190100,130850561,1253,1253,1253,1253,0
|
|
20230728,190000,130850561,1253,1253,1253,1253,0
|
|
20230728,185900,130850561,1253,1253,1253,1253,1596
|
|
20230728,185800,130850561,1253,1253,1253,1253,0
|
|
20230728,185700,130850561,1253,1253,1253,1253,0
|
|
20230728,185600,130850561,1253,1253,1253,1253,0
|
|
20230728,185500,130850561,1253,1253,1253,1253,0
|
|
20230728,185400,130850561,1253,1253,1253,1253,0
|
|
20230728,185300,130850561,1253,1253,1253,1253,0
|
|
20230728,185200,130850561,1253,1253,1253,1253,0
|
|
20230728,185100,130850561,1253,1253,1253,1253,0
|
|
20230728,185000,130850561,1253,1253,1253,1253,0
|
|
20230728,184900,130850561,1253,1253,1253,1253,0
|
|
20230728,184800,130850561,1253,1253,1253,1253,0
|
|
20230728,184700,130850561,1253,1253,1253,1253,0
|
|
20230728,184600,130850561,1253,1253,1253,1253,0
|
|
20230728,184500,130850561,1253,1253,1253,1253,0
|
|
20230728,184400,130850561,1253,1253,1253,1253,0
|
|
20230728,184300,130850561,1253,1253,1253,1253,0
|
|
20230728,184200,130850561,1253,1253,1253,1253,0
|
|
20230728,184100,130850561,1253,1253,1253,1253,0
|
|
20230728,184000,130850561,1253,1253,1253,1253,0
|
|
20230728,183900,130850561,1253,1253,1253,1253,0
|
|
20230728,183800,130850561,1253,1253,1253,1253,0
|
|
20230728,183700,130850561,1253,1253,1253,1253,0
|
|
20230728,183600,130850561,1253,1253,1253,1253,0
|
|
20230728,183500,130850561,1253,1253,1253,1253,0
|
|
20230728,183400,130850561,1253,1253,1253,1253,0
|
|
20230728,183300,130850561,1253,1253,1253,1253,0
|
|
20230728,183200,130850561,1253,1253,1253,1253,0
|
|
20230728,183100,130850561,1253,1253,1253,1253,0
|
|
20230728,183000,130850561,1253,1253,1253,1253,0
|
|
20230728,182900,130850561,1253,1253,1253,1253,1596
|
|
20230728,182800,130850561,1253,1253,1253,1253,0
|
|
20230728,182700,130850561,1253,1253,1253,1253,0
|
|
20230728,182600,130850561,1253,1253,1253,1253,0
|
|
20230728,182500,130850561,1253,1253,1253,1253,0
|
|
20230728,182400,130850561,1253,1253,1253,1253,0
|
|
20230728,182300,130850561,1253,1253,1253,1253,0
|
|
20230728,182200,130850561,1253,1253,1253,1253,0
|
|
20230728,182100,130850561,1253,1253,1253,1253,0
|
|
20230728,182000,130850561,1253,1253,1253,1253,0
|
|
20230728,181900,130850561,1253,1253,1253,1253,0
|
|
20230728,181800,130850561,1253,1253,1253,1253,0
|
|
20230728,181700,130850561,1253,1253,1253,1253,0
|
|
20230728,181600,130850561,1253,1253,1253,1253,0
|
|
20230728,181500,130850561,1253,1253,1253,1253,0
|
|
20230728,181400,130850561,1253,1253,1253,1253,0
|
|
20230728,181300,130850561,1253,1253,1253,1253,0
|
|
20230728,181200,130850561,1253,1253,1253,1253,0
|
|
20230728,181100,130850561,1253,1253,1253,1253,0
|
|
20230728,181000,130850561,1253,1253,1253,1253,0
|
|
20230728,180900,130850561,1253,1253,1253,1253,0
|
|
20230728,180800,130850561,1253,1253,1253,1253,0
|
|
20230728,180700,130850561,1253,1253,1253,1253,0
|
|
20230728,180600,130850561,1253,1253,1253,1253,0
|
|
20230728,180500,130850561,1253,1253,1253,1253,0
|
|
20230728,180400,130850561,1253,1253,1253,1253,0
|
|
20230728,180300,130850561,1253,1253,1253,1253,0
|
|
20230728,180200,130850561,1253,1253,1253,1253,0
|
|
20230728,180100,130850561,1253,1253,1253,1253,0
|
|
20230728,180000,130850561,1253,1253,1253,1253,0
|
|
20230728,175900,130850561,1253,1253,1253,1253,1596
|
|
20230728,175800,130850561,1253,1253,1253,1253,0
|
|
20230728,175700,130850561,1253,1253,1253,1253,0
|
|
20230728,175600,130850561,1253,1253,1253,1253,0
|
|
20230728,175500,130850561,1253,1253,1253,1253,0
|
|
20230728,175400,130850561,1253,1253,1253,1253,0
|
|
20230728,175300,130850561,1253,1253,1253,1253,0
|
|
20230728,175200,130850561,1253,1253,1253,1253,0
|
|
20230728,175100,130850561,1253,1253,1253,1253,0
|
|
20230728,175000,130850561,1253,1253,1253,1253,0
|
|
20230728,174900,130850561,1253,1253,1253,1253,0
|
|
20230728,174800,130850561,1253,1253,1253,1253,0
|
|
20230728,174700,130850561,1253,1253,1253,1253,0
|
|
20230728,174600,130850561,1253,1253,1253,1253,0
|
|
20230728,174500,130850561,1253,1253,1253,1253,0
|
|
20230728,174400,130850561,1253,1253,1253,1253,0
|
|
20230728,174300,130850561,1253,1253,1253,1253,0
|
|
20230728,174200,130850561,1253,1253,1253,1253,0
|
|
20230728,174100,130850561,1253,1253,1253,1253,0
|
|
20230728,174000,130850561,1253,1253,1253,1253,0
|
|
20230728,173900,130850561,1253,1253,1253,1253,0
|
|
20230728,173800,130850561,1253,1253,1253,1253,0
|
|
20230728,173700,130850561,1253,1253,1253,1253,0
|
|
20230728,173600,130850561,1253,1253,1253,1253,0
|
|
20230728,173500,130850561,1253,1253,1253,1253,0
|
|
20230728,173400,130850561,1253,1253,1253,1253,0
|
|
20230728,173300,130850561,1253,1253,1253,1253,0
|
|
20230728,173200,130850561,1253,1253,1253,1253,0
|
|
20230728,173100,130850561,1253,1253,1253,1253,0
|
|
20230728,173000,130850561,1253,1253,1253,1253,0
|
|
20230728,172900,130850561,1253,1253,1253,1253,1596
|
|
20230728,172800,130850561,1253,1253,1253,1253,0
|
|
20230728,172700,130850561,1253,1253,1253,1253,0
|
|
20230728,172600,130850561,1253,1253,1253,1253,0
|
|
20230728,172500,130850561,1253,1253,1253,1253,0
|
|
20230728,172400,130850561,1253,1253,1253,1253,0
|
|
20230728,172300,130850561,1253,1253,1253,1253,0
|
|
20230728,172200,130850561,1253,1253,1253,1253,0
|
|
20230728,172100,130850561,1253,1253,1253,1253,0
|
|
20230728,172000,130850561,1253,1253,1253,1253,0
|
|
20230728,171900,130850561,1253,1253,1253,1253,0
|
|
20230728,171800,130850561,1253,1253,1253,1253,0
|
|
20230728,171700,130850561,1253,1253,1253,1253,0
|
|
20230728,171600,130850561,1253,1253,1253,1253,0
|
|
20230728,171500,130850561,1253,1253,1253,1253,0
|
|
20230728,171400,130850561,1253,1253,1253,1253,0
|
|
20230728,171300,130850561,1253,1253,1253,1253,0
|
|
20230728,171200,130850561,1253,1253,1253,1253,0
|
|
20230728,171100,130850561,1253,1253,1253,1253,0
|
|
20230728,171000,130850561,1253,1253,1253,1253,0
|
|
20230728,170900,130850561,1253,1253,1253,1253,0
|
|
20230728,170800,130850561,1253,1253,1253,1253,0
|
|
20230728,170700,130850561,1253,1253,1253,1253,0
|
|
20230728,170600,130850561,1253,1253,1253,1253,0
|
|
20230728,170500,130850561,1253,1253,1253,1253,0
|
|
20230728,170400,130850561,1253,1253,1253,1253,0
|
|
20230728,170300,130850561,1253,1253,1253,1253,0
|
|
20230728,170200,130850561,1253,1253,1253,1253,0
|
|
20230728,170100,130850561,1253,1253,1253,1253,0
|
|
20230728,170000,130850561,1253,1253,1253,1253,0
|
|
20230728,165900,130850561,1253,1253,1253,1253,1596
|
|
20230728,165800,130850561,1253,1253,1253,1253,0
|
|
20230728,165700,130850561,1253,1253,1253,1253,0
|
|
20230728,165600,130850561,1253,1253,1253,1253,0
|
|
20230728,165500,130850561,1253,1253,1253,1253,0
|
|
20230728,165400,130850561,1253,1253,1253,1253,0
|
|
20230728,165300,130850561,1253,1253,1253,1253,0
|
|
20230728,165200,130850561,1253,1253,1253,1253,0
|
|
20230728,165100,130850561,1253,1253,1253,1253,0
|
|
20230728,165000,130850561,1253,1253,1253,1253,0
|
|
20230728,164900,130850561,1253,1253,1253,1253,0
|
|
20230728,164800,130850561,1253,1253,1253,1253,0
|
|
20230728,164700,130850561,1253,1253,1253,1253,0
|
|
20230728,164600,130850561,1253,1253,1253,1253,0
|
|
20230728,164500,130850561,1253,1253,1253,1253,0
|
|
20230728,164400,130850561,1253,1253,1253,1253,0
|
|
20230728,164300,130850561,1253,1253,1253,1253,0
|
|
20230728,164200,130850561,1253,1253,1253,1253,0
|
|
20230728,164100,130850561,1253,1253,1253,1253,0
|
|
20230728,164000,130850561,1253,1253,1253,1253,0
|
|
20230728,163900,130850561,1253,1253,1253,1253,0
|
|
20230728,163800,130850561,1253,1253,1253,1253,0
|
|
20230728,163700,130850561,1253,1253,1253,1253,0
|
|
20230728,163600,130850561,1253,1253,1253,1253,0
|
|
20230728,163500,130850561,1253,1253,1253,1253,0
|
|
20230728,163400,130850561,1253,1253,1253,1253,0
|
|
20230728,163300,130850561,1253,1253,1253,1253,0
|
|
20230728,163200,130850561,1253,1253,1253,1253,0
|
|
20230728,163100,130850561,1253,1253,1253,1253,0
|
|
20230728,163000,130850561,1253,1253,1253,1253,0
|
|
20230728,162900,130850561,1253,1253,1253,1253,1596
|
|
20230728,162800,130850561,1253,1253,1253,1253,0
|
|
20230728,162700,130850561,1253,1253,1253,1253,0
|
|
20230728,162600,130850561,1253,1253,1253,1253,0
|
|
20230728,162500,130850561,1253,1253,1253,1253,0
|
|
20230728,162400,130850561,1253,1253,1253,1253,0
|
|
20230728,162300,130850561,1253,1253,1253,1253,0
|
|
20230728,162200,130850561,1253,1253,1253,1253,0
|
|
20230728,162100,130850561,1253,1253,1253,1253,0
|
|
20230728,162000,130850561,1253,1253,1253,1253,0
|
|
20230728,161900,130850561,1253,1253,1253,1253,0
|
|
20230728,161800,130850561,1253,1253,1253,1253,0
|
|
20230728,161700,130850561,1253,1253,1253,1253,0
|
|
20230728,161600,130850561,1253,1253,1253,1253,0
|
|
20230728,161500,130850561,1253,1253,1253,1253,0
|
|
20230728,161400,130850561,1253,1253,1253,1253,0
|
|
20230728,161300,130850561,1253,1253,1253,1253,0
|
|
20230728,161200,130850561,1253,1253,1253,1253,0
|
|
20230728,161100,130850561,1253,1253,1253,1253,0
|
|
20230728,161000,130850561,1253,1253,1253,1253,0
|
|
20230728,160900,130850561,1253,1253,1253,1253,0
|
|
20230728,160800,130850561,1253,1253,1253,1253,0
|
|
20230728,160700,130850561,1253,1253,1253,1253,0
|
|
20230728,160600,130850561,1253,1253,1253,1253,0
|
|
20230728,160500,130850561,1253,1253,1253,1253,0
|
|
20230728,160400,130850561,1253,1253,1253,1253,0
|
|
20230728,160300,130850561,1253,1253,1253,1253,0
|
|
20230728,160200,130850561,1253,1253,1253,1253,0
|
|
20230728,160100,130850561,1253,1253,1253,1253,0
|
|
20230728,160000,130850561,1253,1253,1253,1253,0
|
|
20230728,155900,130850561,1253,1253,1253,1253,1596
|
|
20230728,155800,130850561,1253,1253,1253,1253,0
|
|
20230728,155700,130850561,1253,1253,1253,1253,0
|
|
20230728,155600,130850561,1253,1253,1253,1253,0
|
|
20230728,155500,130850561,1253,1253,1253,1253,0
|
|
20230728,155400,130850561,1253,1253,1253,1253,0
|
|
20230728,155300,130850561,1253,1253,1253,1253,0
|
|
20230728,155200,130850561,1253,1253,1253,1253,0
|
|
20230728,155100,130850561,1253,1253,1253,1253,0
|
|
20230728,155000,130850561,1253,1253,1253,1253,0
|
|
20230728,154900,130850561,1253,1253,1253,1253,0
|
|
20230728,154800,130850561,1253,1253,1253,1253,0
|
|
20230728,154700,130850561,1253,1253,1253,1253,0
|
|
20230728,154600,130850561,1253,1253,1253,1253,0
|
|
20230728,154500,130850561,1253,1253,1253,1253,0
|
|
20230728,154400,130850561,1253,1253,1253,1253,0
|
|
20230728,154300,130850561,1253,1253,1253,1253,0
|
|
20230728,154200,130850561,1253,1253,1253,1253,0
|
|
20230728,154100,130850561,1253,1253,1253,1253,0
|
|
20230728,154000,130850561,1253,1253,1253,1253,0
|
|
20230728,153900,130850561,1253,1253,1253,1253,0
|
|
20230728,153800,130850561,1253,1253,1253,1253,0
|
|
20230728,153700,130850561,1253,1253,1253,1253,0
|
|
20230728,153600,130850561,1253,1253,1253,1253,0
|
|
20230728,153500,130850561,1253,1253,1253,1253,0
|
|
20230728,153400,130850561,1253,1253,1253,1253,0
|
|
20230728,153300,130850561,1253,1253,1253,1253,0
|
|
20230728,153200,130850561,1253,1253,1253,1253,0
|
|
20230728,153100,130850561,1253,1253,1253,1253,0
|
|
20230728,153000,130850561,1253,1253,1253,1253,1596
|
|
20230728,152900,128850773,1253,1253,1253,1253,0
|
|
20230728,152800,128850773,1253,1253,1253,1253,0
|
|
20230728,152700,128850773,1253,1253,1253,1253,0
|
|
20230728,152600,128850773,1253,1253,1253,1253,0
|
|
20230728,152500,128850773,1253,1253,1253,1253,0
|
|
20230728,152400,128850773,1253,1253,1253,1253,0
|
|
20230728,152300,128850773,1253,1253,1253,1253,0
|
|
20230728,152200,128850773,1253,1253,1253,1253,0
|
|
20230728,152100,128850773,1253,1253,1253,1253,0
|
|
20230728,152000,128850773,1253,1253,1253,1253,0
|
|
20230728,151900,128850773,1253,1250,1253,1250,2104
|
|
20230728,151800,126214466,1250,1250,1250,1250,0
|
|
20230728,151700,126214466,1250,1250,1250,1250,0
|
|
20230728,151600,126214466,1250,1251,1251,1250,1795
|
|
20230728,151500,123970391,1253,1251,1253,1251,292
|
|
20230728,151400,123604850,1253,1253,1253,1253,5
|
|
20230728,151300,123598585,1253,1251,1253,1251,71
|
|
20230728,151200,123509754,1253,1253,1253,1253,10
|
|
20230728,151100,123497224,1253,1253,1253,1253,5
|
|
20230728,151000,123490959,1253,1253,1253,1253,140
|
|
20230728,150900,123315539,1250,1250,1250,1250,0
|
|
20230728,150800,123315539,1250,1250,1250,1250,0
|
|
20230728,150700,123315539,1250,1250,1250,1250,0
|
|
20230728,150600,123315539,1250,1250,1250,1250,0
|
|
20230728,150500,123315539,1250,1250,1250,1250,1
|
|
20230728,150400,123314289,1250,1250,1250,1250,0
|
|
20230728,150300,123314289,1250,1250,1250,1250,2162
|
|
20230728,150200,120611789,1246,1246,1246,1246,4995
|
|
20230728,150100,114388019,1246,1246,1246,1246,0
|
|
20230728,150000,114388019,1246,1246,1246,1246,0
|
|
20230728,145900,114388019,1246,1246,1246,1246,10
|
|
20230728,145800,114375559,1246,1244,1246,1244,4094
|
|
20230728,145700,109278636,1244,1244,1244,1244,241
|
|
20230728,145600,108978832,1245,1245,1245,1245,0
|
|
20230728,145500,108978832,1245,1245,1245,1245,0
|
|
20230728,145400,108978832,1245,1245,1245,1245,0
|
|
20230728,145300,108978832,1245,1245,1245,1245,0
|
|
20230728,145200,108978832,1245,1245,1245,1245,0
|
|
20230728,145100,108978832,1245,1245,1245,1245,947
|
|
20230728,145000,107799817,1246,1245,1246,1245,1202
|
|
20230728,144900,106303325,1246,1246,1246,1246,0
|
|
20230728,144800,106303325,1246,1246,1246,1246,0
|
|
20230728,144700,106303325,1246,1246,1246,1246,0
|
|
20230728,144600,106303325,1246,1246,1246,1246,0
|
|
20230728,144500,106303325,1246,1246,1246,1246,0
|
|
20230728,144400,106303325,1246,1246,1246,1246,108
|
|
20230728,144300,106168757,1246,1246,1246,1246,0
|
|
20230728,144200,106168757,1246,1246,1246,1246,0
|
|
20230728,144100,106168757,1246,1246,1246,1246,0
|
|
20230728,144000,106168757,1246,1246,1246,1246,3
|
|
20230728,143900,106165019,1246,1246,1246,1246,9
|
|
20230728,143800,106153805,1250,1250,1250,1250,200
|
|
20230728,143700,105903805,1250,1250,1250,1250,2
|
|
20230728,143600,105901305,1250,1250,1250,1250,0
|
|
20230728,143500,105901305,1250,1250,1250,1250,0
|
|
20230728,143400,105901305,1250,1250,1250,1250,100
|
|
20230728,143300,105776305,1250,1250,1250,1250,0
|
|
20230728,143200,105776305,1250,1250,1250,1250,0
|
|
20230728,143100,105776305,1250,1250,1250,1250,0
|
|
20230728,143000,105776305,1250,1250,1250,1250,22
|
|
20230728,142900,105748805,1250,1251,1251,1250,159
|
|
20230728,142800,105550053,1250,1250,1250,1250,0
|
|
20230728,142700,105550053,1250,1250,1250,1250,0
|
|
20230728,142600,105550053,1250,1250,1250,1250,0
|
|
20230728,142500,105550053,1250,1250,1250,1250,0
|
|
20230728,142400,105550053,1250,1250,1250,1250,0
|
|
20230728,142300,105550053,1250,1250,1250,1250,0
|
|
20230728,142200,105550053,1250,1250,1250,1250,0
|
|
20230728,142100,105550053,1250,1250,1250,1250,300
|
|
20230728,142000,105175053,1250,1250,1250,1250,500
|
|
20230728,141900,104550053,1250,1250,1250,1250,80
|
|
20230728,141800,104450053,1250,1250,1250,1250,0
|
|
20230728,141700,104450053,1250,1250,1250,1250,100
|
|
20230728,141600,104325053,1250,1250,1250,1250,0
|
|
20230728,141500,104325053,1250,1250,1250,1250,0
|
|
20230728,141400,104325053,1250,1250,1250,1250,0
|
|
20230728,141300,104325053,1250,1250,1250,1250,1
|
|
20230728,141200,104323803,1250,1250,1250,1250,0
|
|
20230728,141100,104323803,1250,1250,1250,1250,352
|
|
20230728,141000,103883803,1250,1250,1250,1250,0
|
|
20230728,140900,103883803,1250,1250,1250,1250,0
|
|
20230728,140800,103883803,1250,1250,1250,1250,78
|
|
20230728,140700,103786303,1250,1250,1250,1250,0
|
|
20230728,140600,103786303,1250,1250,1250,1250,0
|
|
20230728,140500,103786303,1250,1249,1250,1249,5000
|
|
20230728,140400,97536377,1249,1249,1249,1249,0
|
|
20230728,140300,97536377,1249,1248,1249,1248,2
|
|
20230728,140200,97533880,1248,1246,1248,1246,2
|
|
20230728,140100,97531386,1246,1246,1246,1246,0
|
|
20230728,140000,97531386,1246,1247,1247,1246,1000
|
|
20230728,135900,96285360,1247,1247,1247,1247,2
|
|
20230728,135800,96282866,1246,1246,1246,1246,185
|
|
20230728,135700,96052356,1245,1245,1245,1245,0
|
|
20230728,135600,96052356,1245,1245,1245,1245,0
|
|
20230728,135500,96052356,1245,1245,1245,1245,0
|
|
20230728,135400,96052356,1245,1245,1245,1245,2
|
|
20230728,135300,96049866,1244,1244,1244,1244,0
|
|
20230728,135200,96049866,1244,1244,1244,1244,0
|
|
20230728,135100,96049866,1244,1244,1244,1244,0
|
|
20230728,135000,96049866,1244,1244,1244,1244,0
|
|
20230728,134900,96049866,1244,1244,1244,1244,0
|
|
20230728,134800,96049866,1244,1244,1244,1244,446
|
|
20230728,134700,95495042,1244,1244,1244,1244,100
|
|
20230728,134600,95370642,1244,1244,1244,1244,1
|
|
20230728,134500,95369398,1244,1244,1244,1244,0
|
|
20230728,134400,95369398,1244,1243,1244,1243,210
|
|
20230728,134300,95108308,1244,1244,1244,1244,0
|
|
20230728,134200,95108308,1244,1244,1244,1244,0
|
|
20230728,134100,95108308,1244,1244,1244,1244,0
|
|
20230728,134000,95108308,1244,1244,1244,1244,2
|
|
20230728,133900,95105820,1245,1245,1245,1245,0
|
|
20230728,133800,95105820,1245,1245,1245,1245,0
|
|
20230728,133700,95105820,1245,1245,1245,1245,0
|
|
20230728,133600,95105820,1245,1245,1245,1245,0
|
|
20230728,133500,95105820,1245,1243,1245,1243,5
|
|
20230728,133400,95099603,1245,1245,1245,1245,1
|
|
20230728,133300,95098358,1245,1245,1245,1245,0
|
|
20230728,133200,95098358,1245,1245,1245,1245,51
|
|
20230728,133100,95034863,1245,1245,1245,1245,0
|
|
20230728,133000,95034863,1245,1245,1245,1245,0
|
|
20230728,132900,95034863,1245,1245,1245,1245,13
|
|
20230728,132800,95018678,1245,1245,1245,1245,0
|
|
20230728,132700,95018678,1245,1242,1245,1242,50
|
|
20230728,132600,94956524,1240,1240,1240,1240,0
|
|
20230728,132500,94956524,1240,1240,1240,1240,308
|
|
20230728,132400,94574604,1240,1240,1240,1240,0
|
|
20230728,132300,94574604,1240,1240,1240,1240,0
|
|
20230728,132200,94574604,1240,1241,1241,1240,3100
|
|
20230728,132100,90730354,1241,1241,1241,1241,0
|
|
20230728,132000,90730354,1241,1241,1241,1241,48
|
|
20230728,131900,90670786,1242,1242,1242,1242,0
|
|
20230728,131800,90670786,1242,1242,1242,1242,30
|
|
20230728,131700,90633526,1242,1242,1242,1242,939
|
|
20230728,131600,89467288,1242,1242,1242,1242,113
|
|
20230728,131500,89326942,1243,1243,1243,1243,7
|
|
20230728,131400,89318241,1243,1244,1244,1243,4
|
|
20230728,131300,89313267,1245,1245,1245,1245,32
|
|
20230728,131200,89273427,1246,1246,1246,1246,5
|
|
20230728,131100,89267197,1247,1247,1247,1247,2
|
|
20230728,131000,89264703,1247,1247,1247,1247,1
|
|
20230728,130900,89263456,1246,1246,1246,1246,0
|
|
20230728,130800,89263456,1246,1246,1246,1246,0
|
|
20230728,130700,89263456,1246,1246,1246,1246,1
|
|
20230728,130600,89262210,1247,1247,1247,1247,37
|
|
20230728,130500,89216071,1247,1247,1247,1247,1
|
|
20230728,130400,89214824,1246,1246,1246,1246,1
|
|
20230728,130300,89213578,1245,1245,1245,1245,1
|
|
20230728,130200,89212333,1255,1254,1255,1254,240
|
|
20230728,130100,88911263,1255,1245,1255,1241,2067
|
|
20230728,130000,86341669,1255,1245,1255,1245,5
|
|
20230728,125900,86335414,1255,1255,1255,1255,10
|
|
20230728,125800,86322864,1255,1254,1255,1254,82
|
|
20230728,125700,86220032,1254,1247,1254,1245,1002
|
|
20230728,125600,84972138,1258,1257,1258,1257,6
|
|
20230728,125500,84964595,1258,1256,1258,1247,807
|
|
20230728,125400,83950204,1258,1258,1258,1258,12
|
|
20230728,125300,83935108,1258,1258,1258,1258,0
|
|
20230728,125200,83935108,1258,1257,1258,1257,35
|
|
20230728,125100,83891110,1257,1248,1257,1247,3509
|
|
20230728,125000,79511834,1257,1247,1257,1247,9
|
|
20230728,124900,79500560,1248,1248,1248,1247,128
|
|
20230728,124800,79340817,1248,1258,1258,1248,15
|
|
20230728,124700,79322067,1257,1256,1257,1256,6644
|
|
20230728,124600,70970571,1256,1255,1256,1255,82
|
|
20230728,124500,70867659,1255,1255,1255,1255,200
|
|
20230728,124400,70616659,1255,1255,1255,1255,15
|
|
20230728,124300,70597834,1255,1255,1255,1255,2
|
|
20230728,124200,70595324,1255,1255,1255,1255,10
|
|
20230728,124100,70582774,1255,1255,1255,1255,3
|
|
20230728,124000,70579009,1249,1254,1255,1249,4
|
|
20230728,123900,70573996,1254,1253,1254,1253,60
|
|
20230728,123800,70498805,1253,1252,1253,1252,1003
|
|
20230728,123700,69242855,1251,1250,1251,1250,50
|
|
20230728,123600,69180345,1250,1250,1250,1249,100
|
|
20230728,123500,69055346,1252,1250,1252,1250,200
|
|
20230728,123400,68805124,1252,1249,1252,1249,1001
|
|
20230728,123300,67553300,1249,1249,1249,1249,0
|
|
20230728,123200,67553300,1249,1249,1249,1249,164
|
|
20230728,123100,67348464,1249,1250,1250,1248,603
|
|
20230728,123000,66594917,1250,1246,1250,1246,94
|
|
20230728,122900,66477504,1249,1246,1249,1246,220
|
|
20230728,122800,66202730,1250,1250,1250,1250,0
|
|
20230728,122700,66202730,1250,1248,1250,1246,708
|
|
20230728,122600,65318650,1248,1247,1248,1247,200
|
|
20230728,122500,65069230,1246,1246,1246,1246,1162
|
|
20230728,122400,63621378,1245,1245,1245,1245,24
|
|
20230728,122300,63591498,1245,1245,1245,1245,0
|
|
20230728,122200,63591498,1245,1245,1245,1245,20
|
|
20230728,122100,63566598,1245,1245,1245,1245,0
|
|
20230728,122000,63566598,1245,1245,1245,1245,0
|
|
20230728,121900,63566598,1245,1245,1245,1245,0
|
|
20230728,121800,63566598,1245,1245,1245,1245,0
|
|
20230728,121700,63566598,1245,1245,1245,1245,30
|
|
20230728,121600,63529248,1246,1246,1246,1246,43
|
|
20230728,121500,63475670,1245,1245,1245,1245,0
|
|
20230728,121400,63475670,1245,1245,1245,1245,0
|
|
20230728,121300,63475670,1245,1245,1245,1245,0
|
|
20230728,121200,63475670,1245,1245,1245,1245,69
|
|
20230728,121100,63389765,1245,1245,1245,1245,0
|
|
20230728,121000,63389765,1245,1245,1245,1245,0
|
|
20230728,120900,63389765,1245,1245,1245,1245,1
|
|
20230728,120800,63388520,1245,1245,1245,1245,0
|
|
20230728,120700,63388520,1245,1245,1245,1245,21
|
|
20230728,120600,63362375,1245,1245,1245,1245,0
|
|
20230728,120500,63362375,1245,1245,1245,1245,0
|
|
20230728,120400,63362375,1245,1245,1245,1245,1
|
|
20230728,120300,63361130,1245,1247,1247,1245,629
|
|
20230728,120200,62577884,1248,1248,1248,1248,0
|
|
20230728,120100,62577884,1248,1247,1248,1247,5
|
|
20230728,120000,62571645,1247,1247,1247,1247,0
|
|
20230728,115900,62571645,1247,1247,1247,1247,2
|
|
20230728,115800,62569151,1246,1246,1246,1246,5
|
|
20230728,115700,62562921,1245,1245,1245,1245,0
|
|
20230728,115600,62562921,1245,1245,1245,1245,0
|
|
20230728,115500,62562921,1245,1245,1245,1245,543
|
|
20230728,115400,61886886,1245,1245,1245,1245,3
|
|
20230728,115300,61883151,1245,1245,1245,1245,771
|
|
20230728,115200,60923256,1245,1244,1245,1244,2
|
|
20230728,115100,60920767,1245,1244,1245,1244,2
|
|
20230728,115000,60918278,1244,1244,1244,1243,51
|
|
20230728,114900,60854868,1246,1246,1246,1246,1
|
|
20230728,114800,60853622,1246,1245,1246,1245,3
|
|
20230728,114700,60849885,1248,1248,1248,1248,0
|
|
20230728,114600,60849885,1248,1248,1248,1248,1
|
|
20230728,114500,60848637,1243,1245,1245,1243,4
|
|
20230728,114400,60843659,1245,1245,1245,1245,0
|
|
20230728,114300,60843659,1245,1245,1245,1245,1
|
|
20230728,114200,60842414,1251,1251,1251,1251,0
|
|
20230728,114100,60842414,1251,1251,1251,1251,0
|
|
20230728,114000,60842414,1251,1252,1252,1250,62
|
|
20230728,113900,60764852,1252,1252,1252,1252,26
|
|
20230728,113800,60732300,1255,1256,1256,1255,101
|
|
20230728,113700,60605544,1255,1255,1255,1255,1
|
|
20230728,113600,60604289,1255,1255,1255,1255,1
|
|
20230728,113500,60603034,1243,1244,1244,1243,701
|
|
20230728,113400,59731520,1259,1258,1259,1258,278
|
|
20230728,113300,59381528,1260,1255,1262,1239,1986
|
|
20230728,113200,56912971,1256,1255,1256,1255,324
|
|
20230728,113100,56506136,1256,1251,1266,1251,1494
|
|
20230728,113000,54631219,1250,1242,1252,1242,3087
|
|
20230728,112900,50773925,1242,1242,1242,1242,30
|
|
20230728,112800,50736665,1242,1242,1242,1242,500
|
|
20230728,112700,50115665,1240,1240,1240,1240,0
|
|
20230728,112600,50115665,1240,1240,1240,1240,1831
|
|
20230728,112500,47845225,1240,1239,1240,1239,59
|
|
20230728,112400,47772095,1240,1240,1240,1240,0
|
|
20230728,112300,47772095,1240,1240,1240,1240,0
|
|
20230728,112200,47772095,1240,1240,1240,1240,0
|
|
20230728,112100,47772095,1240,1240,1240,1240,35
|
|
20230728,112000,47728695,1240,1238,1240,1238,2612
|
|
20230728,111900,44493776,1238,1238,1238,1238,0
|
|
20230728,111800,44493776,1238,1238,1238,1238,1
|
|
20230728,111700,44492538,1238,1238,1238,1238,0
|
|
20230728,111600,44492538,1238,1238,1238,1238,150
|
|
20230728,111500,44306838,1238,1238,1238,1238,0
|
|
20230728,111400,44306838,1238,1238,1238,1238,0
|
|
20230728,111300,44306838,1238,1237,1238,1237,398
|
|
20230728,111200,43814491,1237,1237,1237,1237,0
|
|
20230728,111100,43814491,1237,1237,1237,1237,5
|
|
20230728,111000,43808306,1237,1236,1237,1236,72
|
|
20230728,110900,43719292,1235,1235,1235,1235,20
|
|
20230728,110800,43694592,1230,1230,1230,1230,0
|
|
20230728,110700,43694592,1230,1230,1230,1230,0
|
|
20230728,110600,43694592,1230,1230,1230,1230,0
|
|
20230728,110500,43694592,1230,1230,1230,1230,0
|
|
20230728,110400,43694592,1230,1230,1230,1230,0
|
|
20230728,110300,43694592,1230,1230,1230,1230,0
|
|
20230728,110200,43694592,1230,1235,1235,1230,2010
|
|
20230728,110100,41220833,1235,1235,1235,1235,10
|
|
20230728,110000,41208483,1234,1234,1234,1234,19
|
|
20230728,105900,41185037,1233,1233,1233,1233,4
|
|
20230728,105800,41180105,1233,1234,1234,1233,38
|
|
20230728,105700,41133221,1234,1234,1234,1234,0
|
|
20230728,105600,41133221,1234,1234,1234,1234,1
|
|
20230728,105500,41131987,1233,1233,1233,1233,3
|
|
20230728,105400,41128288,1232,1232,1232,1232,0
|
|
20230728,105300,41128288,1232,1232,1232,1232,0
|
|
20230728,105200,41128288,1232,1232,1232,1232,0
|
|
20230728,105100,41128288,1232,1232,1232,1232,0
|
|
20230728,105000,41128288,1232,1232,1232,1232,102
|
|
20230728,104900,41002624,1232,1232,1232,1232,0
|
|
20230728,104800,41002624,1232,1232,1232,1232,191
|
|
20230728,104700,40767312,1232,1232,1232,1232,0
|
|
20230728,104600,40767312,1232,1232,1232,1232,1
|
|
20230728,104500,40766080,1232,1232,1232,1232,0
|
|
20230728,104400,40766080,1232,1232,1232,1232,0
|
|
20230728,104300,40766080,1232,1236,1236,1232,400
|
|
20230728,104200,40272932,1236,1236,1236,1236,10
|
|
20230728,104100,40260572,1236,1236,1236,1236,5
|
|
20230728,104000,40254392,1236,1237,1237,1236,133
|
|
20230728,103900,40089971,1236,1236,1236,1236,98
|
|
20230728,103800,39968843,1236,1236,1236,1236,9
|
|
20230728,103700,39957719,1236,1236,1236,1236,12
|
|
20230728,103600,39942887,1232,1232,1232,1232,0
|
|
20230728,103500,39942887,1232,1232,1232,1232,164
|
|
20230728,103400,39740839,1232,1235,1235,1232,45
|
|
20230728,103300,39685310,1235,1235,1235,1235,3
|
|
20230728,103200,39681605,1235,1235,1235,1235,105
|
|
20230728,103100,39551930,1233,1233,1233,1233,0
|
|
20230728,103000,39551930,1233,1233,1233,1233,110
|
|
20230728,102900,39416300,1233,1233,1233,1233,0
|
|
20230728,102800,39416300,1233,1234,1234,1233,321
|
|
20230728,102700,39020206,1232,1233,1233,1232,113
|
|
20230728,102600,38880890,1233,1233,1233,1233,9
|
|
20230728,102500,38869793,1232,1232,1232,1232,1
|
|
20230728,102400,38868561,1232,1232,1232,1232,1
|
|
20230728,102300,38867329,1232,1230,1232,1230,7302
|
|
20230728,102200,29885669,1227,1227,1227,1227,1
|
|
20230728,102100,29884442,1226,1226,1226,1226,0
|
|
20230728,102000,29884442,1226,1226,1226,1226,0
|
|
20230728,101900,29884442,1226,1226,1226,1226,0
|
|
20230728,101800,29884442,1226,1226,1226,1226,0
|
|
20230728,101700,29884442,1226,1226,1226,1226,0
|
|
20230728,101600,29884442,1226,1226,1226,1226,0
|
|
20230728,101500,29884442,1226,1227,1227,1226,5
|
|
20230728,101400,29878311,1231,1231,1231,1231,0
|
|
20230728,101300,29878311,1231,1232,1232,1231,200
|
|
20230728,101200,29632011,1231,1228,1231,1228,2522
|
|
20230728,101100,26530576,1228,1228,1228,1228,0
|
|
20230728,101000,26530576,1228,1228,1228,1228,122
|
|
20230728,100900,26380760,1224,1224,1224,1224,0
|
|
20230728,100800,26380760,1224,1224,1224,1224,0
|
|
20230728,100700,26380760,1224,1224,1224,1224,0
|
|
20230728,100600,26380760,1224,1224,1224,1224,0
|
|
20230728,100500,26380760,1224,1224,1224,1224,5
|
|
20230728,100400,26374640,1229,1229,1229,1229,50
|
|
20230728,100300,26313190,1229,1229,1229,1229,0
|
|
20230728,100200,26313190,1229,1229,1229,1229,0
|
|
20230728,100100,26313190,1229,1229,1229,1229,50
|
|
20230728,100000,26251740,1229,1228,1229,1228,300
|
|
20230728,095900,25883084,1229,1228,1229,1228,30
|
|
20230728,095800,25846219,1223,1223,1223,1223,0
|
|
20230728,095700,25846219,1223,1223,1223,1223,0
|
|
20230728,095600,25846219,1223,1223,1223,1223,0
|
|
20230728,095500,25846219,1223,1223,1223,1223,0
|
|
20230728,095400,25846219,1223,1223,1223,1223,0
|
|
20230728,095300,25846219,1223,1223,1223,1223,100
|
|
20230728,095200,25723919,1223,1223,1223,1223,0
|
|
20230728,095100,25723919,1223,1225,1225,1223,899
|
|
20230728,095000,24622861,1225,1225,1225,1225,0
|
|
20230728,094900,24622861,1225,1225,1225,1225,0
|
|
20230728,094800,24622861,1225,1225,1225,1225,0
|
|
20230728,094700,24622861,1225,1229,1229,1225,119
|
|
20230728,094600,24476686,1229,1226,1229,1225,690
|
|
20230728,094500,23630694,1226,1226,1226,1226,1
|
|
20230728,094400,23629468,1226,1226,1226,1226,0
|
|
20230728,094300,23629468,1226,1226,1226,1226,0
|
|
20230728,094200,23629468,1226,1226,1226,1226,0
|
|
20230728,094100,23629468,1226,1226,1226,1226,0
|
|
20230728,094000,23629468,1226,1226,1226,1226,0
|
|
20230728,093900,23629468,1226,1225,1226,1225,135
|
|
20230728,093800,23463993,1225,1225,1225,1225,1
|
|
20230728,093700,23462768,1229,1229,1229,1229,55
|
|
20230728,093600,23395173,1229,1229,1229,1229,36
|
|
20230728,093500,23350929,1229,1229,1229,1229,13
|
|
20230728,093400,23334952,1229,1229,1229,1225,9
|
|
20230728,093300,23323907,1229,1229,1229,1229,101
|
|
20230728,093200,23199778,1229,1228,1230,1228,297
|
|
20230728,093100,22834968,1228,1230,1230,1228,1278
|
|
20230728,093000,21265578,1230,1230,1230,1230,1
|
|
20230728,092900,21264348,1230,1230,1230,1230,17
|
|
20230728,092800,21243438,1230,1230,1230,1230,95
|
|
20230728,092700,21126588,1230,1230,1230,1230,0
|
|
20230728,092600,21126588,1230,1230,1230,1230,100
|
|
20230728,092500,21003588,1230,1230,1230,1230,270
|
|
20230728,092400,20671488,1228,1228,1228,1228,300
|
|
20230728,092300,20303088,1230,1228,1230,1228,51
|
|
20230728,092200,20240360,1229,1224,1229,1224,2914
|
|
20230728,092100,16666116,1220,1220,1220,1220,500
|
|
20230728,092000,16056116,1220,1220,1220,1220,200
|
|
20230728,091900,15812116,1219,1219,1219,1219,0
|
|
20230728,091800,15812116,1219,1220,1220,1219,1000
|
|
20230728,091700,14593000,1224,1222,1224,1219,894
|
|
20230728,091600,13502679,1224,1224,1224,1224,101
|
|
20230728,091500,13379055,1224,1224,1224,1224,13
|
|
20230728,091400,13363143,1224,1223,1224,1223,124
|
|
20230728,091300,13211398,1223,1220,1223,1220,181
|
|
20230728,091200,12990038,1220,1220,1220,1220,36
|
|
20230728,091100,12946118,1220,1220,1220,1220,2
|
|
20230728,091000,12943678,1219,1219,1219,1219,192
|
|
20230728,090900,12709630,1219,1220,1220,1219,413
|
|
20230728,090800,12206178,1220,1222,1223,1220,966
|
|
20230728,090700,11027505,1222,1222,1222,1222,5
|
|
20230728,090600,11021395,1220,1221,1221,1220,315
|
|
20230728,090500,10636892,1222,1222,1222,1222,20
|
|
20230728,090400,10612452,1222,1222,1222,1222,5776
|
|
20230728,090300,3554180,1223,1223,1223,1223,300
|
|
20230728,090200,3187280,1225,1225,1225,1222,2266
|
|
20230728,090100,417925,1222,1223,1223,1222,162
|
|
20230728,090000,219960,1222,1222,1222,1222,180
|