586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184300,562442125,1220,1220,1220,1220,10000
|
|
20230726,184200,562442125,1220,1220,1220,1220,0
|
|
20230726,184100,562442125,1220,1220,1220,1220,0
|
|
20230726,184000,562442125,1220,1220,1220,1220,0
|
|
20230726,183900,562442125,1220,1220,1220,1220,0
|
|
20230726,183800,562442125,1220,1220,1220,1220,0
|
|
20230726,183700,562442125,1220,1220,1220,1220,0
|
|
20230726,183600,562442125,1220,1220,1220,1220,0
|
|
20230726,183500,562442125,1220,1220,1220,1220,0
|
|
20230726,183400,562442125,1220,1220,1220,1220,0
|
|
20230726,183300,562442125,1220,1220,1220,1220,0
|
|
20230726,183200,562442125,1220,1220,1220,1220,0
|
|
20230726,183100,562442125,1220,1220,1220,1220,0
|
|
20230726,183000,562442125,1220,1220,1220,1220,0
|
|
20230726,182900,562442125,1220,1220,1220,1220,0
|
|
20230726,182800,562442125,1220,1220,1220,1220,0
|
|
20230726,182700,562442125,1220,1220,1220,1220,0
|
|
20230726,182600,562442125,1220,1220,1220,1220,0
|
|
20230726,182500,562442125,1220,1220,1220,1220,0
|
|
20230726,182400,562442125,1220,1220,1220,1220,0
|
|
20230726,182300,562442125,1220,1220,1220,1220,0
|
|
20230726,182200,562442125,1220,1220,1220,1220,0
|
|
20230726,182100,562442125,1220,1220,1220,1220,0
|
|
20230726,182000,562442125,1220,1220,1220,1220,0
|
|
20230726,181900,562442125,1220,1220,1220,1220,0
|
|
20230726,181800,562442125,1220,1220,1220,1220,0
|
|
20230726,181700,562442125,1220,1220,1220,1220,0
|
|
20230726,181600,562442125,1220,1220,1220,1220,0
|
|
20230726,181500,562442125,1220,1220,1220,1220,0
|
|
20230726,181400,562442125,1220,1220,1220,1220,0
|
|
20230726,181300,562442125,1220,1220,1220,1220,10000
|
|
20230726,181200,562442125,1220,1220,1220,1220,0
|
|
20230726,181100,562442125,1220,1220,1220,1220,0
|
|
20230726,181000,562442125,1220,1220,1220,1220,0
|
|
20230726,180900,562442125,1220,1220,1220,1220,0
|
|
20230726,180800,562442125,1220,1220,1220,1220,0
|
|
20230726,180700,562442125,1220,1220,1220,1220,0
|
|
20230726,180600,562442125,1220,1220,1220,1220,0
|
|
20230726,180500,562442125,1220,1220,1220,1220,0
|
|
20230726,180400,562442125,1220,1220,1220,1220,0
|
|
20230726,180300,562442125,1220,1220,1220,1220,0
|
|
20230726,180200,562442125,1220,1220,1220,1220,0
|
|
20230726,180100,562442125,1220,1220,1220,1220,0
|
|
20230726,180000,562442125,1220,1220,1220,1220,0
|
|
20230726,175900,562442125,1220,1220,1220,1220,0
|
|
20230726,175800,562442125,1220,1220,1220,1220,0
|
|
20230726,175700,562442125,1220,1220,1220,1220,0
|
|
20230726,175600,562442125,1220,1220,1220,1220,0
|
|
20230726,175500,562442125,1220,1220,1220,1220,0
|
|
20230726,175400,562442125,1220,1220,1220,1220,0
|
|
20230726,175300,562442125,1220,1220,1220,1220,0
|
|
20230726,175200,562442125,1220,1220,1220,1220,0
|
|
20230726,175100,562442125,1220,1220,1220,1220,0
|
|
20230726,175000,562442125,1220,1220,1220,1220,0
|
|
20230726,174900,562442125,1220,1220,1220,1220,0
|
|
20230726,174800,562442125,1220,1220,1220,1220,0
|
|
20230726,174700,562442125,1220,1220,1220,1220,0
|
|
20230726,174600,562442125,1220,1220,1220,1220,0
|
|
20230726,174500,562442125,1220,1220,1220,1220,0
|
|
20230726,174400,562442125,1220,1220,1220,1220,0
|
|
20230726,174300,562442125,1220,1220,1220,1220,10000
|
|
20230726,174200,562442125,1220,1220,1220,1220,0
|
|
20230726,174100,562442125,1220,1220,1220,1220,0
|
|
20230726,174000,562442125,1220,1220,1220,1220,0
|
|
20230726,173900,562442125,1220,1220,1220,1220,0
|
|
20230726,173800,562442125,1220,1220,1220,1220,0
|
|
20230726,173700,562442125,1220,1220,1220,1220,0
|
|
20230726,173600,562442125,1220,1220,1220,1220,0
|
|
20230726,173500,562442125,1220,1220,1220,1220,0
|
|
20230726,173400,562442125,1220,1220,1220,1220,0
|
|
20230726,173300,562442125,1220,1220,1220,1220,0
|
|
20230726,173200,562442125,1220,1220,1220,1220,0
|
|
20230726,173100,562442125,1220,1220,1220,1220,0
|
|
20230726,173000,562442125,1220,1220,1220,1220,0
|
|
20230726,172900,562442125,1220,1220,1220,1220,0
|
|
20230726,172800,562442125,1220,1220,1220,1220,0
|
|
20230726,172700,562442125,1220,1220,1220,1220,0
|
|
20230726,172600,562442125,1220,1220,1220,1220,0
|
|
20230726,172500,562442125,1220,1220,1220,1220,0
|
|
20230726,172400,562442125,1220,1220,1220,1220,0
|
|
20230726,172300,562442125,1220,1220,1220,1220,0
|
|
20230726,172200,562442125,1220,1220,1220,1220,0
|
|
20230726,172100,562442125,1220,1220,1220,1220,0
|
|
20230726,172000,562442125,1220,1220,1220,1220,0
|
|
20230726,171900,562442125,1220,1220,1220,1220,0
|
|
20230726,171800,562442125,1220,1220,1220,1220,0
|
|
20230726,171700,562442125,1220,1220,1220,1220,0
|
|
20230726,171600,562442125,1220,1220,1220,1220,0
|
|
20230726,171500,562442125,1220,1220,1220,1220,0
|
|
20230726,171400,562442125,1220,1220,1220,1220,0
|
|
20230726,171300,562442125,1220,1220,1220,1220,10000
|
|
20230726,171200,562442125,1220,1220,1220,1220,0
|
|
20230726,171100,562442125,1220,1220,1220,1220,0
|
|
20230726,171000,562442125,1220,1220,1220,1220,0
|
|
20230726,170900,562442125,1220,1220,1220,1220,0
|
|
20230726,170800,562442125,1220,1220,1220,1220,0
|
|
20230726,170700,562442125,1220,1220,1220,1220,0
|
|
20230726,170600,562442125,1220,1220,1220,1220,0
|
|
20230726,170500,562442125,1220,1220,1220,1220,0
|
|
20230726,170400,562442125,1220,1220,1220,1220,0
|
|
20230726,170300,562442125,1220,1220,1220,1220,0
|
|
20230726,170200,562442125,1220,1220,1220,1220,0
|
|
20230726,170100,562442125,1220,1220,1220,1220,0
|
|
20230726,170000,562442125,1220,1220,1220,1220,0
|
|
20230726,165900,562442125,1220,1220,1220,1220,0
|
|
20230726,165800,562442125,1220,1220,1220,1220,0
|
|
20230726,165700,562442125,1220,1220,1220,1220,0
|
|
20230726,165600,562442125,1220,1220,1220,1220,0
|
|
20230726,165500,562442125,1220,1220,1220,1220,0
|
|
20230726,165400,562442125,1220,1220,1220,1220,0
|
|
20230726,165300,562442125,1220,1220,1220,1220,0
|
|
20230726,165200,562442125,1220,1220,1220,1220,0
|
|
20230726,165100,562442125,1220,1220,1220,1220,0
|
|
20230726,165000,562442125,1220,1220,1220,1220,0
|
|
20230726,164900,562442125,1220,1220,1220,1220,0
|
|
20230726,164800,562442125,1220,1220,1220,1220,0
|
|
20230726,164700,562442125,1220,1220,1220,1220,0
|
|
20230726,164600,562442125,1220,1220,1220,1220,0
|
|
20230726,164500,562442125,1220,1220,1220,1220,0
|
|
20230726,164400,562442125,1220,1220,1220,1220,0
|
|
20230726,164300,562442125,1220,1220,1220,1220,10000
|
|
20230726,164200,562442125,1220,1220,1220,1220,0
|
|
20230726,164100,562442125,1220,1220,1220,1220,0
|
|
20230726,164000,562442125,1220,1220,1220,1220,0
|
|
20230726,163900,562442125,1220,1220,1220,1220,0
|
|
20230726,163800,562442125,1220,1220,1220,1220,0
|
|
20230726,163700,562442125,1220,1220,1220,1220,0
|
|
20230726,163600,562442125,1220,1220,1220,1220,0
|
|
20230726,163500,562442125,1220,1220,1220,1220,0
|
|
20230726,163400,562442125,1220,1220,1220,1220,0
|
|
20230726,163300,562442125,1220,1220,1220,1220,0
|
|
20230726,163200,562442125,1220,1220,1220,1220,0
|
|
20230726,163100,562442125,1220,1220,1220,1220,0
|
|
20230726,163000,562442125,1220,1220,1220,1220,0
|
|
20230726,162900,562442125,1220,1220,1220,1220,0
|
|
20230726,162800,562442125,1220,1220,1220,1220,0
|
|
20230726,162700,562442125,1220,1220,1220,1220,0
|
|
20230726,162600,562442125,1220,1220,1220,1220,0
|
|
20230726,162500,562442125,1220,1220,1220,1220,0
|
|
20230726,162400,562442125,1220,1220,1220,1220,0
|
|
20230726,162300,562442125,1220,1220,1220,1220,0
|
|
20230726,162200,562442125,1220,1220,1220,1220,0
|
|
20230726,162100,562442125,1220,1220,1220,1220,0
|
|
20230726,162000,562442125,1220,1220,1220,1220,0
|
|
20230726,161900,562442125,1220,1220,1220,1220,0
|
|
20230726,161800,562442125,1220,1220,1220,1220,0
|
|
20230726,161700,562442125,1220,1220,1220,1220,0
|
|
20230726,161600,562442125,1220,1220,1220,1220,0
|
|
20230726,161500,562442125,1220,1220,1220,1220,0
|
|
20230726,161400,562442125,1220,1220,1220,1220,0
|
|
20230726,161300,562442125,1220,1220,1220,1220,10000
|
|
20230726,161200,562442125,1220,1220,1220,1220,0
|
|
20230726,161100,562442125,1220,1220,1220,1220,0
|
|
20230726,161000,562442125,1220,1220,1220,1220,0
|
|
20230726,160900,562442125,1220,1220,1220,1220,0
|
|
20230726,160800,562442125,1220,1220,1220,1220,0
|
|
20230726,160700,562442125,1220,1220,1220,1220,0
|
|
20230726,160600,562442125,1220,1220,1220,1220,0
|
|
20230726,160500,562442125,1220,1220,1220,1220,0
|
|
20230726,160400,562442125,1220,1220,1220,1220,0
|
|
20230726,160300,562442125,1220,1220,1220,1220,0
|
|
20230726,160200,562442125,1220,1220,1220,1220,0
|
|
20230726,160100,562442125,1220,1220,1220,1220,0
|
|
20230726,160000,562442125,1220,1220,1220,1220,0
|
|
20230726,155900,562442125,1220,1220,1220,1220,0
|
|
20230726,155800,562442125,1220,1220,1220,1220,0
|
|
20230726,155700,562442125,1220,1220,1220,1220,0
|
|
20230726,155600,562442125,1220,1220,1220,1220,0
|
|
20230726,155500,562442125,1220,1220,1220,1220,0
|
|
20230726,155400,562442125,1220,1220,1220,1220,0
|
|
20230726,155300,562442125,1220,1220,1220,1220,0
|
|
20230726,155200,562442125,1220,1220,1220,1220,0
|
|
20230726,155100,562442125,1220,1220,1220,1220,0
|
|
20230726,155000,562442125,1220,1220,1220,1220,0
|
|
20230726,154900,562442125,1220,1220,1220,1220,0
|
|
20230726,154800,562442125,1220,1220,1220,1220,0
|
|
20230726,154700,562442125,1220,1220,1220,1220,0
|
|
20230726,154600,562442125,1220,1220,1220,1220,0
|
|
20230726,154500,562442125,1220,1220,1220,1220,0
|
|
20230726,154400,562442125,1220,1220,1220,1220,0
|
|
20230726,154300,562442125,1220,1220,1220,1220,10000
|
|
20230726,154200,562442125,1220,1220,1220,1220,0
|
|
20230726,154100,562442125,1220,1220,1220,1220,0
|
|
20230726,154000,562442125,1220,1220,1220,1220,0
|
|
20230726,153900,562442125,1220,1220,1220,1220,0
|
|
20230726,153800,562442125,1220,1220,1220,1220,0
|
|
20230726,153700,562442125,1220,1220,1220,1220,0
|
|
20230726,153600,562442125,1220,1220,1220,1220,0
|
|
20230726,153500,562442125,1220,1220,1220,1220,0
|
|
20230726,153400,562442125,1220,1220,1220,1220,0
|
|
20230726,153300,562442125,1220,1220,1220,1220,0
|
|
20230726,153200,562442125,1220,1220,1220,1220,0
|
|
20230726,153100,562442125,1220,1220,1220,1220,0
|
|
20230726,153000,562442125,1220,1220,1220,1220,10000
|
|
20230726,152900,550242125,1220,1220,1220,1220,0
|
|
20230726,152800,550242125,1220,1220,1220,1220,0
|
|
20230726,152700,550242125,1220,1220,1220,1220,0
|
|
20230726,152600,550242125,1220,1220,1220,1220,0
|
|
20230726,152500,550242125,1220,1220,1220,1220,0
|
|
20230726,152400,550242125,1220,1220,1220,1220,0
|
|
20230726,152300,550242125,1220,1220,1220,1220,0
|
|
20230726,152200,550242125,1220,1220,1220,1220,0
|
|
20230726,152100,550242125,1220,1220,1220,1220,0
|
|
20230726,152000,550242125,1220,1220,1220,1220,0
|
|
20230726,151900,550242125,1220,1213,1220,1213,2796
|
|
20230726,151800,546838971,1213,1212,1213,1212,384
|
|
20230726,151700,546373561,1210,1208,1210,1208,8657
|
|
20230726,151600,535901834,1209,1208,1209,1208,1001
|
|
20230726,151500,534692123,1208,1204,1209,1204,2926
|
|
20230726,151400,531169206,1202,1204,1204,1202,2610
|
|
20230726,151300,528029321,1209,1209,1209,1209,0
|
|
20230726,151200,528029321,1209,1209,1209,1209,3
|
|
20230726,151100,528025694,1204,1205,1205,1204,10000
|
|
20230726,151000,515979717,1210,1206,1210,1206,504
|
|
20230726,150900,515371117,1205,1205,1205,1205,23
|
|
20230726,150800,515343402,1205,1205,1205,1204,570
|
|
20230726,150700,514656572,1206,1208,1208,1206,79
|
|
20230726,150600,514561172,1210,1209,1210,1208,2038
|
|
20230726,150500,512095972,1209,1209,1209,1209,0
|
|
20230726,150400,512095972,1209,1208,1209,1208,79
|
|
20230726,150300,512000495,1208,1206,1208,1206,26
|
|
20230726,150200,511969135,1210,1210,1210,1210,1
|
|
20230726,150100,511967925,1209,1210,1210,1209,1001
|
|
20230726,150000,510757715,1209,1209,1209,1209,21
|
|
20230726,145900,510732326,1209,1206,1209,1206,635
|
|
20230726,145800,509966513,1210,1208,1210,1208,2788
|
|
20230726,145700,506595449,1208,1206,1208,1206,192
|
|
20230726,145600,506363893,1206,1206,1206,1206,82
|
|
20230726,145500,506265001,1206,1206,1206,1206,0
|
|
20230726,145400,506265001,1206,1206,1206,1206,0
|
|
20230726,145300,506265001,1206,1206,1206,1206,0
|
|
20230726,145200,506265001,1206,1206,1206,1206,202
|
|
20230726,145100,506021389,1205,1205,1205,1205,6
|
|
20230726,145000,506014159,1206,1206,1206,1206,156
|
|
20230726,144900,505826023,1207,1207,1207,1207,0
|
|
20230726,144800,505826023,1207,1207,1207,1207,851
|
|
20230726,144700,504798866,1206,1206,1206,1206,344
|
|
20230726,144600,504384002,1206,1206,1206,1206,101
|
|
20230726,144500,504262196,1206,1206,1206,1206,500
|
|
20230726,144400,503659196,1206,1207,1207,1206,56
|
|
20230726,144300,503591659,1207,1206,1207,1206,501
|
|
20230726,144200,502987452,1207,1204,1207,1204,1882
|
|
20230726,144100,500721521,1204,1204,1204,1204,0
|
|
20230726,144000,500721521,1204,1204,1204,1204,0
|
|
20230726,143900,500721521,1204,1204,1204,1204,0
|
|
20230726,143800,500721521,1204,1204,1204,1204,0
|
|
20230726,143700,500721521,1204,1204,1204,1204,0
|
|
20230726,143600,500721521,1204,1204,1204,1204,0
|
|
20230726,143500,500721521,1204,1204,1204,1204,0
|
|
20230726,143400,500721521,1204,1204,1204,1204,0
|
|
20230726,143300,500721521,1204,1204,1204,1204,0
|
|
20230726,143200,500721521,1204,1204,1204,1204,23
|
|
20230726,143100,500693829,1198,1204,1204,1198,2001
|
|
20230726,143000,498291840,1204,1204,1204,1204,1
|
|
20230726,142900,498290636,1204,1204,1204,1204,1
|
|
20230726,142800,498289432,1206,1206,1206,1206,0
|
|
20230726,142700,498289432,1206,1206,1206,1206,0
|
|
20230726,142600,498289432,1206,1206,1206,1206,1
|
|
20230726,142500,498288226,1206,1206,1206,1206,0
|
|
20230726,142400,498288226,1206,1202,1206,1202,178
|
|
20230726,142300,498074266,1202,1202,1202,1202,523
|
|
20230726,142200,497445620,1202,1203,1203,1202,118
|
|
20230726,142100,497303766,1203,1200,1203,1200,502
|
|
20230726,142000,496701195,1202,1202,1202,1202,0
|
|
20230726,141900,496701195,1202,1200,1202,1200,1159
|
|
20230726,141800,495309201,1200,1204,1204,1200,1185
|
|
20230726,141700,493884197,1210,1208,1210,1208,2046
|
|
20230726,141600,491410632,1208,1208,1208,1208,0
|
|
20230726,141500,491410632,1208,1208,1208,1208,48
|
|
20230726,141400,491352648,1208,1208,1209,1200,206
|
|
20230726,141300,491104899,1207,1200,1207,1199,2589
|
|
20230726,141200,488000466,1207,1204,1207,1198,755
|
|
20230726,141100,487095225,1200,1199,1200,1198,3201
|
|
20230726,141000,483258317,1205,1201,1205,1198,5882
|
|
20230726,140900,476208732,1205,1205,1205,1205,205
|
|
20230726,140800,475961707,1206,1200,1206,1200,1040
|
|
20230726,140700,474713701,1198,1201,1201,1198,809
|
|
20230726,140600,473743699,1206,1206,1206,1206,2
|
|
20230726,140500,473741287,1200,1201,1201,1200,777
|
|
20230726,140400,472808787,1200,1202,1202,1200,1500
|
|
20230726,140300,471007782,1208,1209,1209,1208,101
|
|
20230726,140200,470885674,1208,1207,1208,1198,6820
|
|
20230726,140100,462700342,1207,1201,1207,1200,113
|
|
20230726,140000,462564577,1209,1209,1209,1209,0
|
|
20230726,135900,462564577,1209,1201,1209,1200,2428
|
|
20230726,135800,459650941,1201,1201,1201,1200,318
|
|
20230726,135700,459269132,1201,1201,1201,1201,1000
|
|
20230726,135600,458068132,1200,1200,1200,1200,401
|
|
20230726,135500,457586932,1208,1202,1208,1200,887
|
|
20230726,135400,456522102,1200,1205,1205,1200,7227
|
|
20230726,135300,447840503,1212,1212,1212,1212,0
|
|
20230726,135200,447840503,1212,1212,1212,1212,100
|
|
20230726,135100,447719303,1212,1212,1212,1212,100
|
|
20230726,135000,447598103,1212,1206,1212,1205,1200
|
|
20230726,134900,446152082,1212,1206,1212,1206,501
|
|
20230726,134800,445547870,1212,1212,1212,1212,1
|
|
20230726,134700,445546658,1205,1207,1207,1205,1000
|
|
20230726,134600,444340498,1213,1207,1213,1207,1001
|
|
20230726,134500,443132285,1207,1210,1210,1207,8700
|
|
20230726,134400,432626385,1213,1213,1213,1213,0
|
|
20230726,134300,432626385,1213,1210,1213,1210,291
|
|
20230726,134200,432274266,1213,1210,1213,1210,2512
|
|
20230726,134100,429234710,1214,1211,1214,1211,666
|
|
20230726,134000,428428178,1214,1214,1214,1209,1082
|
|
20230726,133900,427119950,1214,1214,1214,1214,500
|
|
20230726,133800,426512950,1214,1211,1214,1210,1800
|
|
20230726,133700,424334442,1214,1214,1214,1211,502
|
|
20230726,133600,423726514,1211,1214,1214,1211,800
|
|
20230726,133500,422756114,1215,1215,1215,1215,16
|
|
20230726,133400,422736674,1216,1215,1216,1209,2101
|
|
20230726,133300,420189558,1216,1216,1216,1216,0
|
|
20230726,133200,420189558,1216,1216,1216,1216,0
|
|
20230726,133100,420189558,1216,1216,1216,1216,0
|
|
20230726,133000,420189558,1216,1215,1216,1215,1100
|
|
20230726,132900,418852058,1214,1210,1214,1210,1600
|
|
20230726,132800,416915766,1216,1216,1216,1216,0
|
|
20230726,132700,416915766,1216,1216,1216,1216,0
|
|
20230726,132600,416915766,1216,1216,1216,1216,10
|
|
20230726,132500,416903606,1216,1206,1216,1204,437
|
|
20230726,132400,416377015,1205,1212,1212,1205,106
|
|
20230726,132300,416249143,1213,1213,1213,1213,0
|
|
20230726,132200,416249143,1213,1213,1213,1213,1000
|
|
20230726,132100,415036143,1219,1219,1219,1219,0
|
|
20230726,132000,415036143,1219,1218,1219,1218,50
|
|
20230726,131900,414975194,1216,1210,1216,1210,503
|
|
20230726,131800,414365554,1204,1210,1210,1204,492
|
|
20230726,131700,413771195,1210,1210,1210,1210,100
|
|
20230726,131600,413650195,1210,1211,1211,1210,36
|
|
20230726,131500,413606634,1212,1212,1212,1212,10
|
|
20230726,131400,413594514,1212,1211,1212,1211,198
|
|
20230726,131300,413354735,1211,1211,1211,1211,1
|
|
20230726,131200,413353524,1211,1208,1211,1208,28
|
|
20230726,131100,413319697,1202,1207,1207,1201,551
|
|
20230726,131000,412657641,1209,1209,1209,1209,81
|
|
20230726,130900,412559712,1211,1209,1211,1209,120
|
|
20230726,130800,412414430,1212,1212,1212,1212,100
|
|
20230726,130700,412293230,1218,1207,1218,1200,25620
|
|
20230726,130600,381458805,1213,1209,1213,1207,10958
|
|
20230726,130500,368230437,1209,1208,1209,1208,1820
|
|
20230726,130400,366030207,1207,1212,1212,1207,3454
|
|
20230726,130300,361857456,1219,1219,1219,1219,1
|
|
20230726,130200,361856237,1220,1220,1220,1220,5
|
|
20230726,130100,361850137,1222,1222,1222,1222,0
|
|
20230726,130000,361850137,1222,1222,1222,1222,0
|
|
20230726,125900,361850137,1222,1225,1225,1209,5013
|
|
20230726,125800,355774498,1216,1216,1216,1216,0
|
|
20230726,125700,355774498,1216,1216,1216,1216,0
|
|
20230726,125600,355774498,1216,1225,1225,1216,1291
|
|
20230726,125500,354200972,1225,1225,1225,1225,0
|
|
20230726,125400,354200972,1225,1225,1225,1225,0
|
|
20230726,125300,354200972,1225,1225,1225,1225,10
|
|
20230726,125200,354188722,1225,1225,1225,1225,200
|
|
20230726,125100,353943722,1225,1225,1225,1225,0
|
|
20230726,125000,353943722,1225,1225,1225,1225,1
|
|
20230726,124900,353942497,1220,1220,1220,1220,0
|
|
20230726,124800,353942497,1220,1220,1220,1220,0
|
|
20230726,124700,353942497,1220,1220,1220,1220,100
|
|
20230726,124600,353820497,1220,1220,1220,1220,100
|
|
20230726,124500,353698497,1220,1220,1220,1220,50
|
|
20230726,124400,353637497,1220,1221,1221,1220,210
|
|
20230726,124300,353381247,1226,1226,1226,1226,50
|
|
20230726,124200,353319947,1226,1226,1226,1226,70
|
|
20230726,124100,353234127,1226,1226,1226,1226,0
|
|
20230726,124000,353234127,1226,1226,1226,1226,6
|
|
20230726,123900,353226771,1226,1226,1226,1226,2050
|
|
20230726,123800,350713471,1226,1226,1226,1226,1
|
|
20230726,123700,350712245,1221,1221,1221,1221,0
|
|
20230726,123600,350712245,1221,1221,1221,1221,0
|
|
20230726,123500,350712245,1221,1230,1230,1221,626
|
|
20230726,123400,349947719,1230,1224,1230,1224,2
|
|
20230726,123300,349945265,1232,1232,1232,1232,0
|
|
20230726,123200,349945265,1232,1232,1232,1232,0
|
|
20230726,123100,349945265,1232,1232,1232,1232,0
|
|
20230726,123000,349945265,1232,1232,1232,1232,0
|
|
20230726,122900,349945265,1232,1224,1232,1224,17448
|
|
20230726,122800,328588896,1233,1224,1233,1224,8
|
|
20230726,122700,328579087,1224,1224,1224,1224,0
|
|
20230726,122600,328579087,1224,1224,1224,1224,2
|
|
20230726,122500,328576639,1221,1221,1221,1221,443
|
|
20230726,122400,328035736,1223,1223,1223,1223,33
|
|
20230726,122300,327995377,1225,1224,1225,1223,281
|
|
20230726,122200,327651562,1225,1229,1229,1225,1164
|
|
20230726,122100,326224655,1230,1230,1230,1230,1
|
|
20230726,122000,326223425,1234,1234,1234,1234,0
|
|
20230726,121900,326223425,1234,1234,1234,1234,0
|
|
20230726,121800,326223425,1234,1234,1234,1234,0
|
|
20230726,121700,326223425,1234,1234,1234,1234,0
|
|
20230726,121600,326223425,1234,1234,1234,1234,0
|
|
20230726,121500,326223425,1234,1229,1234,1229,560
|
|
20230726,121400,325532785,1229,1229,1229,1229,0
|
|
20230726,121300,325532785,1229,1230,1230,1229,1084
|
|
20230726,121200,324200399,1231,1231,1231,1231,0
|
|
20230726,121100,324200399,1231,1231,1231,1231,0
|
|
20230726,121000,324200399,1231,1231,1231,1231,0
|
|
20230726,120900,324200399,1231,1231,1231,1231,1
|
|
20230726,120800,324199168,1232,1232,1232,1232,0
|
|
20230726,120700,324199168,1232,1232,1232,1232,0
|
|
20230726,120600,324199168,1232,1232,1232,1232,0
|
|
20230726,120500,324199168,1232,1232,1232,1232,0
|
|
20230726,120400,324199168,1232,1232,1232,1232,1
|
|
20230726,120300,324197936,1233,1233,1233,1233,0
|
|
20230726,120200,324197936,1233,1233,1233,1233,0
|
|
20230726,120100,324197936,1233,1233,1234,1230,3120
|
|
20230726,120000,320350421,1233,1233,1234,1233,1749
|
|
20230726,115900,318193205,1233,1230,1233,1230,564
|
|
20230726,115800,317497811,1234,1233,1234,1233,711
|
|
20230726,115700,316621146,1234,1233,1234,1233,93
|
|
20230726,115600,316506476,1234,1233,1234,1233,2448
|
|
20230726,115500,313485659,1235,1235,1235,1235,0
|
|
20230726,115400,313485659,1235,1235,1235,1235,0
|
|
20230726,115300,313485659,1235,1235,1235,1235,0
|
|
20230726,115200,313485659,1235,1235,1235,1235,0
|
|
20230726,115100,313485659,1235,1235,1235,1235,0
|
|
20230726,115000,313485659,1235,1234,1235,1234,200
|
|
20230726,114900,313238854,1235,1235,1235,1235,0
|
|
20230726,114800,313238854,1235,1235,1235,1235,0
|
|
20230726,114700,313238854,1235,1235,1235,1235,0
|
|
20230726,114600,313238854,1235,1235,1235,1235,0
|
|
20230726,114500,313238854,1235,1235,1235,1235,1
|
|
20230726,114400,313237619,1235,1235,1235,1235,0
|
|
20230726,114300,313237619,1235,1235,1235,1235,5
|
|
20230726,114200,313231444,1235,1235,1235,1235,2
|
|
20230726,114100,313228974,1227,1230,1235,1227,452
|
|
20230726,114000,312673545,1235,1231,1235,1231,328
|
|
20230726,113900,312269765,1236,1236,1236,1236,1
|
|
20230726,113800,312268529,1236,1238,1238,1236,13
|
|
20230726,113700,312252459,1238,1231,1238,1231,407
|
|
20230726,113600,311751435,1239,1239,1239,1239,1
|
|
20230726,113500,311750196,1242,1248,1248,1231,10
|
|
20230726,113400,311737806,1248,1248,1248,1248,2
|
|
20230726,113300,311735310,1253,1253,1253,1253,1
|
|
20230726,113200,311734057,1243,1245,1258,1242,206
|
|
20230726,113100,311476612,1258,1225,1258,1225,805
|
|
20230726,113000,310486090,1224,1222,1224,1222,4385
|
|
20230726,112900,305125991,1222,1222,1222,1222,1000
|
|
20230726,112800,303903991,1222,1216,1222,1216,3303
|
|
20230726,112700,299885505,1216,1216,1216,1216,801
|
|
20230726,112600,298911489,1216,1215,1216,1215,500
|
|
20230726,112500,298303604,1212,1212,1212,1212,500
|
|
20230726,112400,297697604,1215,1215,1215,1215,1
|
|
20230726,112300,297696389,1210,1215,1215,1210,1030
|
|
20230726,112200,296449939,1215,1215,1215,1215,21
|
|
20230726,112100,296424424,1215,1215,1215,1209,520
|
|
20230726,112000,295792744,1207,1213,1213,1207,5000
|
|
20230726,111900,289751215,1216,1216,1216,1216,2
|
|
20230726,111800,289748783,1216,1216,1216,1216,1001
|
|
20230726,111700,288531567,1212,1214,1216,1212,29
|
|
20230726,111600,288496363,1214,1212,1214,1212,7408
|
|
20230726,111500,279504631,1212,1211,1212,1208,14791
|
|
20230726,111400,261619279,1212,1212,1212,1212,289
|
|
20230726,111300,261269011,1212,1212,1212,1212,1204
|
|
20230726,111200,259809763,1212,1212,1212,1212,302
|
|
20230726,111100,259443739,1212,1214,1214,1212,223
|
|
20230726,111000,259173453,1214,1214,1214,1214,3415
|
|
20230726,110900,255027643,1216,1216,1216,1216,0
|
|
20230726,110800,255027643,1216,1216,1216,1216,2
|
|
20230726,110700,255025211,1217,1217,1217,1217,500
|
|
20230726,110600,254416711,1217,1217,1217,1217,1800
|
|
20230726,110500,252226111,1217,1220,1220,1217,8103
|
|
20230726,110400,242363699,1220,1220,1220,1220,325
|
|
20230726,110300,241967199,1219,1221,1221,1219,119
|
|
20230726,110200,241821940,1220,1217,1220,1217,632
|
|
20230726,110100,241052266,1217,1218,1218,1217,630
|
|
20230726,110000,240284956,1218,1219,1219,1218,240
|
|
20230726,105900,239992496,1219,1219,1219,1219,2
|
|
20230726,105800,239990058,1220,1220,1220,1220,1
|
|
20230726,105700,239988838,1220,1220,1220,1220,1
|
|
20230726,105600,239987618,1211,1216,1216,1210,2426
|
|
20230726,105500,237047793,1220,1220,1220,1220,5716
|
|
20230726,105400,230074273,1220,1221,1221,1220,663
|
|
20230726,105300,229265412,1220,1220,1220,1220,0
|
|
20230726,105200,229265412,1220,1219,1220,1219,916
|
|
20230726,105100,228148169,1220,1221,1221,1220,411
|
|
20230726,105000,227646699,1221,1217,1221,1210,1778
|
|
20230726,104900,225483026,1210,1210,1210,1210,3440
|
|
20230726,104800,221320626,1208,1209,1210,1208,1506
|
|
20230726,104700,219500110,1208,1208,1208,1208,35
|
|
20230726,104600,219457830,1209,1209,1210,1209,2365
|
|
20230726,104500,216598158,1210,1215,1215,1210,8064
|
|
20230726,104400,206837675,1213,1217,1217,1213,11190
|
|
20230726,104300,193263239,1215,1219,1219,1215,8869
|
|
20230726,104200,182476089,1222,1219,1223,1219,6200
|
|
20230726,104100,174911986,1217,1217,1220,1217,8110
|
|
20230726,104000,165036113,1217,1218,1218,1217,5000
|
|
20230726,103900,158950551,1222,1216,1222,1215,6823
|
|
20230726,103800,150638568,1220,1220,1222,1215,4357
|
|
20230726,103700,145329169,1220,1220,1220,1220,2549
|
|
20230726,103600,142219389,1220,1220,1220,1220,739
|
|
20230726,103500,141317809,1223,1224,1224,1223,15
|
|
20230726,103400,141299454,1224,1224,1224,1224,10
|
|
20230726,103300,141287214,1224,1225,1225,1217,84
|
|
20230726,103200,141184884,1215,1225,1225,1215,2913
|
|
20230726,103100,137641280,1226,1226,1226,1226,0
|
|
20230726,103000,137641280,1226,1221,1226,1219,218
|
|
20230726,102900,137374849,1222,1222,1222,1222,1645
|
|
20230726,102800,135364659,1222,1226,1226,1222,1665
|
|
20230726,102700,133326375,1227,1227,1227,1227,507
|
|
20230726,102600,132704286,1227,1228,1228,1227,159
|
|
20230726,102500,132509035,1228,1229,1229,1228,2998
|
|
20230726,102400,128827390,1231,1231,1231,1230,884
|
|
20230726,102300,127739246,1231,1231,1235,1231,362
|
|
20230726,102200,127293620,1233,1238,1238,1233,2121
|
|
20230726,102100,124670647,1239,1241,1241,1239,195
|
|
20230726,102000,124428961,1241,1242,1242,1241,3467
|
|
20230726,101900,120123952,1243,1243,1243,1243,1
|
|
20230726,101800,120122709,1242,1243,1243,1242,1237
|
|
20230726,101700,118585418,1243,1244,1244,1243,25
|
|
20230726,101600,118554342,1243,1243,1244,1243,478
|
|
20230726,101500,117960186,1242,1242,1244,1242,500
|
|
20230726,101400,117338986,1246,1243,1246,1242,207
|
|
20230726,101300,117081683,1242,1245,1245,1242,1052
|
|
20230726,101200,115773417,1248,1247,1248,1247,9
|
|
20230726,101100,115762193,1244,1243,1247,1243,674
|
|
20230726,101000,114923787,1248,1248,1248,1246,2000
|
|
20230726,100900,112429174,1249,1242,1249,1242,297
|
|
20230726,100800,112060260,1243,1251,1251,1243,700
|
|
20230726,100700,111188560,1241,1243,1244,1241,9202
|
|
20230726,100600,99762738,1243,1246,1246,1243,769
|
|
20230726,100500,98806858,1247,1248,1248,1247,1541
|
|
20230726,100400,96884697,1249,1249,1249,1249,200
|
|
20230726,100300,96634897,1247,1258,1258,1247,1050
|
|
20230726,100200,95324997,1258,1258,1258,1258,141
|
|
20230726,100100,95147619,1258,1258,1258,1258,0
|
|
20230726,100000,95147619,1258,1258,1258,1258,8
|
|
20230726,095900,95137555,1258,1249,1258,1247,918
|
|
20230726,095800,93991916,1249,1259,1259,1249,1180
|
|
20230726,095700,92511003,1259,1260,1260,1259,29
|
|
20230726,095600,92474491,1260,1261,1261,1260,608
|
|
20230726,095500,91708405,1261,1262,1262,1261,170
|
|
20230726,095400,91493966,1262,1262,1262,1262,0
|
|
20230726,095300,91493966,1262,1262,1262,1262,0
|
|
20230726,095200,91493966,1262,1264,1264,1262,8
|
|
20230726,095100,91483867,1264,1264,1264,1264,1
|
|
20230726,095000,91482603,1266,1265,1266,1265,200
|
|
20230726,094900,91229405,1266,1265,1267,1265,594
|
|
20230726,094800,90477211,1262,1262,1262,1262,300
|
|
20230726,094700,90098611,1262,1262,1262,1262,214
|
|
20230726,094600,89828543,1266,1266,1266,1266,2001
|
|
20230726,094500,87295277,1266,1266,1266,1266,0
|
|
20230726,094400,87295277,1266,1266,1266,1266,0
|
|
20230726,094300,87295277,1266,1266,1266,1266,10
|
|
20230726,094200,87282617,1267,1267,1267,1267,0
|
|
20230726,094100,87282617,1267,1267,1267,1267,0
|
|
20230726,094000,87282617,1267,1267,1267,1267,7
|
|
20230726,093900,87273748,1267,1266,1267,1266,600
|
|
20230726,093800,86513646,1267,1258,1267,1258,2181
|
|
20230726,093700,83752698,1266,1264,1266,1264,1171
|
|
20230726,093600,82271395,1265,1264,1265,1264,200
|
|
20230726,093500,82018416,1257,1257,1264,1257,165
|
|
20230726,093400,81811004,1265,1266,1266,1265,125
|
|
20230726,093300,81652789,1265,1265,1265,1265,432
|
|
20230726,093200,81106309,1254,1250,1263,1250,2585
|
|
20230726,093100,77863080,1250,1249,1250,1249,848
|
|
20230726,093000,76803855,1242,1258,1258,1241,3828
|
|
20230726,092900,72007665,1260,1252,1260,1252,10046
|
|
20230726,092800,59430049,1200,1200,1200,1200,0
|
|
20230726,092700,59430049,1200,1267,1267,1200,19366
|
|
20230726,092600,35255749,1267,1278,1278,1267,283
|
|
20230726,092500,34897109,1278,1278,1278,1278,44
|
|
20230726,092400,34840877,1278,1278,1278,1267,412
|
|
20230726,092300,34318729,1280,1280,1280,1280,0
|
|
20230726,092200,34318729,1280,1280,1280,1266,6799
|
|
20230726,092100,25677338,1280,1280,1280,1280,676
|
|
20230726,092000,24812058,1282,1282,1282,1282,0
|
|
20230726,091900,24812058,1282,1282,1282,1281,3799
|
|
20230726,091800,19943935,1282,1282,1282,1282,0
|
|
20230726,091700,19943935,1282,1281,1282,1281,1146
|
|
20230726,091600,18475213,1281,1282,1282,1281,844
|
|
20230726,091500,17393225,1283,1283,1283,1283,307
|
|
20230726,091400,16999344,1289,1285,1289,1284,708
|
|
20230726,091300,16089459,1286,1286,1286,1286,50
|
|
20230726,091200,16025159,1289,1289,1289,1285,1216
|
|
20230726,091100,14459755,1289,1286,1289,1286,103
|
|
20230726,091000,14327294,1289,1289,1289,1286,219
|
|
20230726,090900,14045330,1286,1290,1290,1285,2174
|
|
20230726,090800,11249464,1289,1290,1301,1289,1809
|
|
20230726,090700,8917551,1303,1295,1303,1291,915
|
|
20230726,090600,7732932,1296,1306,1306,1296,600
|
|
20230726,090500,6950332,1306,1306,1306,1306,1
|
|
20230726,090400,6949026,1296,1297,1297,1295,1141
|
|
20230726,090300,5469290,1306,1299,1306,1298,74
|
|
20230726,090200,5373207,1301,1301,1301,1301,50
|
|
20230726,090100,5308157,1307,1307,1307,1307,229
|
|
20230726,090000,5008854,1307,1307,1307,1299,3845
|