641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,193700,1065988491,1004,1004,1004,1004,0
|
|
20230726,193600,1065988491,1004,1004,1004,1004,0
|
|
20230726,193500,1065988491,1004,1004,1004,1004,0
|
|
20230726,193400,1065988491,1004,1004,1004,1004,0
|
|
20230726,193300,1065988491,1004,1004,1004,1004,0
|
|
20230726,193200,1065988491,1004,1004,1004,1004,0
|
|
20230726,193100,1065988491,1004,1004,1004,1004,0
|
|
20230726,193000,1065988491,1004,1004,1004,1004,0
|
|
20230726,192900,1065988491,1004,1004,1004,1004,0
|
|
20230726,192800,1065988491,1004,1004,1004,1004,0
|
|
20230726,192700,1065988491,1004,1004,1004,1004,0
|
|
20230726,192600,1065988491,1004,1004,1004,1004,0
|
|
20230726,192500,1065988491,1004,1004,1004,1004,0
|
|
20230726,192400,1065988491,1004,1004,1004,1004,0
|
|
20230726,192300,1065988491,1004,1004,1004,1004,0
|
|
20230726,192200,1065988491,1004,1004,1004,1004,0
|
|
20230726,192100,1065988491,1004,1004,1004,1004,0
|
|
20230726,192000,1065988491,1004,1004,1004,1004,0
|
|
20230726,191900,1065988491,1004,1004,1004,1004,0
|
|
20230726,191800,1065988491,1004,1004,1004,1004,0
|
|
20230726,191700,1065988491,1004,1004,1004,1004,0
|
|
20230726,191600,1065988491,1004,1004,1004,1004,0
|
|
20230726,191500,1065988491,1004,1004,1004,1004,0
|
|
20230726,191400,1065988491,1004,1004,1004,1004,0
|
|
20230726,191300,1065988491,1004,1004,1004,1004,0
|
|
20230726,191200,1065988491,1004,1004,1004,1004,0
|
|
20230726,191100,1065988491,1004,1004,1004,1004,0
|
|
20230726,191000,1065988491,1004,1004,1004,1004,0
|
|
20230726,190900,1065988491,1004,1004,1004,1004,0
|
|
20230726,190800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,190700,1065988491,1004,1004,1004,1004,0
|
|
20230726,190600,1065988491,1004,1004,1004,1004,0
|
|
20230726,190500,1065988491,1004,1004,1004,1004,0
|
|
20230726,190400,1065988491,1004,1004,1004,1004,0
|
|
20230726,190300,1065988491,1004,1004,1004,1004,0
|
|
20230726,190200,1065988491,1004,1004,1004,1004,0
|
|
20230726,190100,1065988491,1004,1004,1004,1004,0
|
|
20230726,190000,1065988491,1004,1004,1004,1004,0
|
|
20230726,185900,1065988491,1004,1004,1004,1004,0
|
|
20230726,185800,1065988491,1004,1004,1004,1004,0
|
|
20230726,185700,1065988491,1004,1004,1004,1004,0
|
|
20230726,185600,1065988491,1004,1004,1004,1004,0
|
|
20230726,185500,1065988491,1004,1004,1004,1004,0
|
|
20230726,185400,1065988491,1004,1004,1004,1004,0
|
|
20230726,185300,1065988491,1004,1004,1004,1004,0
|
|
20230726,185200,1065988491,1004,1004,1004,1004,0
|
|
20230726,185100,1065988491,1004,1004,1004,1004,0
|
|
20230726,185000,1065988491,1004,1004,1004,1004,0
|
|
20230726,184900,1065988491,1004,1004,1004,1004,0
|
|
20230726,184800,1065988491,1004,1004,1004,1004,0
|
|
20230726,184700,1065988491,1004,1004,1004,1004,0
|
|
20230726,184600,1065988491,1004,1004,1004,1004,0
|
|
20230726,184500,1065988491,1004,1004,1004,1004,0
|
|
20230726,184400,1065988491,1004,1004,1004,1004,0
|
|
20230726,184300,1065988491,1004,1004,1004,1004,0
|
|
20230726,184200,1065988491,1004,1004,1004,1004,0
|
|
20230726,184100,1065988491,1004,1004,1004,1004,0
|
|
20230726,184000,1065988491,1004,1004,1004,1004,0
|
|
20230726,183900,1065988491,1004,1004,1004,1004,0
|
|
20230726,183800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,183700,1065988491,1004,1004,1004,1004,0
|
|
20230726,183600,1065988491,1004,1004,1004,1004,0
|
|
20230726,183500,1065988491,1004,1004,1004,1004,0
|
|
20230726,183400,1065988491,1004,1004,1004,1004,0
|
|
20230726,183300,1065988491,1004,1004,1004,1004,0
|
|
20230726,183200,1065988491,1004,1004,1004,1004,0
|
|
20230726,183100,1065988491,1004,1004,1004,1004,0
|
|
20230726,183000,1065988491,1004,1004,1004,1004,0
|
|
20230726,182900,1065988491,1004,1004,1004,1004,0
|
|
20230726,182800,1065988491,1004,1004,1004,1004,0
|
|
20230726,182700,1065988491,1004,1004,1004,1004,0
|
|
20230726,182600,1065988491,1004,1004,1004,1004,0
|
|
20230726,182500,1065988491,1004,1004,1004,1004,0
|
|
20230726,182400,1065988491,1004,1004,1004,1004,0
|
|
20230726,182300,1065988491,1004,1004,1004,1004,0
|
|
20230726,182200,1065988491,1004,1004,1004,1004,0
|
|
20230726,182100,1065988491,1004,1004,1004,1004,0
|
|
20230726,182000,1065988491,1004,1004,1004,1004,0
|
|
20230726,181900,1065988491,1004,1004,1004,1004,0
|
|
20230726,181800,1065988491,1004,1004,1004,1004,0
|
|
20230726,181700,1065988491,1004,1004,1004,1004,0
|
|
20230726,181600,1065988491,1004,1004,1004,1004,0
|
|
20230726,181500,1065988491,1004,1004,1004,1004,0
|
|
20230726,181400,1065988491,1004,1004,1004,1004,0
|
|
20230726,181300,1065988491,1004,1004,1004,1004,0
|
|
20230726,181200,1065988491,1004,1004,1004,1004,0
|
|
20230726,181100,1065988491,1004,1004,1004,1004,0
|
|
20230726,181000,1065988491,1004,1004,1004,1004,0
|
|
20230726,180900,1065988491,1004,1004,1004,1004,0
|
|
20230726,180800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,180700,1065988491,1004,1004,1004,1004,0
|
|
20230726,180600,1065988491,1004,1004,1004,1004,0
|
|
20230726,180500,1065988491,1004,1004,1004,1004,0
|
|
20230726,180400,1065988491,1004,1004,1004,1004,0
|
|
20230726,180300,1065988491,1004,1004,1004,1004,0
|
|
20230726,180200,1065988491,1004,1004,1004,1004,0
|
|
20230726,180100,1065988491,1004,1004,1004,1004,0
|
|
20230726,180000,1065988491,1004,1004,1004,1004,0
|
|
20230726,175900,1065988491,1004,1004,1004,1004,0
|
|
20230726,175800,1065988491,1004,1004,1004,1004,0
|
|
20230726,175700,1065988491,1004,1004,1004,1004,0
|
|
20230726,175600,1065988491,1004,1004,1004,1004,0
|
|
20230726,175500,1065988491,1004,1004,1004,1004,0
|
|
20230726,175400,1065988491,1004,1004,1004,1004,0
|
|
20230726,175300,1065988491,1004,1004,1004,1004,0
|
|
20230726,175200,1065988491,1004,1004,1004,1004,0
|
|
20230726,175100,1065988491,1004,1004,1004,1004,0
|
|
20230726,175000,1065988491,1004,1004,1004,1004,0
|
|
20230726,174900,1065988491,1004,1004,1004,1004,0
|
|
20230726,174800,1065988491,1004,1004,1004,1004,0
|
|
20230726,174700,1065988491,1004,1004,1004,1004,0
|
|
20230726,174600,1065988491,1004,1004,1004,1004,0
|
|
20230726,174500,1065988491,1004,1004,1004,1004,0
|
|
20230726,174400,1065988491,1004,1004,1004,1004,0
|
|
20230726,174300,1065988491,1004,1004,1004,1004,0
|
|
20230726,174200,1065988491,1004,1004,1004,1004,0
|
|
20230726,174100,1065988491,1004,1004,1004,1004,0
|
|
20230726,174000,1065988491,1004,1004,1004,1004,0
|
|
20230726,173900,1065988491,1004,1004,1004,1004,0
|
|
20230726,173800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,173700,1065988491,1004,1004,1004,1004,0
|
|
20230726,173600,1065988491,1004,1004,1004,1004,0
|
|
20230726,173500,1065988491,1004,1004,1004,1004,0
|
|
20230726,173400,1065988491,1004,1004,1004,1004,0
|
|
20230726,173300,1065988491,1004,1004,1004,1004,0
|
|
20230726,173200,1065988491,1004,1004,1004,1004,0
|
|
20230726,173100,1065988491,1004,1004,1004,1004,0
|
|
20230726,173000,1065988491,1004,1004,1004,1004,0
|
|
20230726,172900,1065988491,1004,1004,1004,1004,0
|
|
20230726,172800,1065988491,1004,1004,1004,1004,0
|
|
20230726,172700,1065988491,1004,1004,1004,1004,0
|
|
20230726,172600,1065988491,1004,1004,1004,1004,0
|
|
20230726,172500,1065988491,1004,1004,1004,1004,0
|
|
20230726,172400,1065988491,1004,1004,1004,1004,0
|
|
20230726,172300,1065988491,1004,1004,1004,1004,0
|
|
20230726,172200,1065988491,1004,1004,1004,1004,0
|
|
20230726,172100,1065988491,1004,1004,1004,1004,0
|
|
20230726,172000,1065988491,1004,1004,1004,1004,0
|
|
20230726,171900,1065988491,1004,1004,1004,1004,0
|
|
20230726,171800,1065988491,1004,1004,1004,1004,0
|
|
20230726,171700,1065988491,1004,1004,1004,1004,0
|
|
20230726,171600,1065988491,1004,1004,1004,1004,0
|
|
20230726,171500,1065988491,1004,1004,1004,1004,0
|
|
20230726,171400,1065988491,1004,1004,1004,1004,0
|
|
20230726,171300,1065988491,1004,1004,1004,1004,0
|
|
20230726,171200,1065988491,1004,1004,1004,1004,0
|
|
20230726,171100,1065988491,1004,1004,1004,1004,0
|
|
20230726,171000,1065988491,1004,1004,1004,1004,0
|
|
20230726,170900,1065988491,1004,1004,1004,1004,0
|
|
20230726,170800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,170700,1065988491,1004,1004,1004,1004,0
|
|
20230726,170600,1065988491,1004,1004,1004,1004,0
|
|
20230726,170500,1065988491,1004,1004,1004,1004,0
|
|
20230726,170400,1065988491,1004,1004,1004,1004,0
|
|
20230726,170300,1065988491,1004,1004,1004,1004,0
|
|
20230726,170200,1065988491,1004,1004,1004,1004,0
|
|
20230726,170100,1065988491,1004,1004,1004,1004,0
|
|
20230726,170000,1065988491,1004,1004,1004,1004,0
|
|
20230726,165900,1065988491,1004,1004,1004,1004,0
|
|
20230726,165800,1065988491,1004,1004,1004,1004,0
|
|
20230726,165700,1065988491,1004,1004,1004,1004,0
|
|
20230726,165600,1065988491,1004,1004,1004,1004,0
|
|
20230726,165500,1065988491,1004,1004,1004,1004,0
|
|
20230726,165400,1065988491,1004,1004,1004,1004,0
|
|
20230726,165300,1065988491,1004,1004,1004,1004,0
|
|
20230726,165200,1065988491,1004,1004,1004,1004,0
|
|
20230726,165100,1065988491,1004,1004,1004,1004,0
|
|
20230726,165000,1065988491,1004,1004,1004,1004,0
|
|
20230726,164900,1065988491,1004,1004,1004,1004,0
|
|
20230726,164800,1065988491,1004,1004,1004,1004,0
|
|
20230726,164700,1065988491,1004,1004,1004,1004,0
|
|
20230726,164600,1065988491,1004,1004,1004,1004,0
|
|
20230726,164500,1065988491,1004,1004,1004,1004,0
|
|
20230726,164400,1065988491,1004,1004,1004,1004,0
|
|
20230726,164300,1065988491,1004,1004,1004,1004,0
|
|
20230726,164200,1065988491,1004,1004,1004,1004,0
|
|
20230726,164100,1065988491,1004,1004,1004,1004,0
|
|
20230726,164000,1065988491,1004,1004,1004,1004,0
|
|
20230726,163900,1065988491,1004,1004,1004,1004,0
|
|
20230726,163800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,163700,1065988491,1004,1004,1004,1004,0
|
|
20230726,163600,1065988491,1004,1004,1004,1004,0
|
|
20230726,163500,1065988491,1004,1004,1004,1004,0
|
|
20230726,163400,1065988491,1004,1004,1004,1004,0
|
|
20230726,163300,1065988491,1004,1004,1004,1004,0
|
|
20230726,163200,1065988491,1004,1004,1004,1004,0
|
|
20230726,163100,1065988491,1004,1004,1004,1004,0
|
|
20230726,163000,1065988491,1004,1004,1004,1004,0
|
|
20230726,162900,1065988491,1004,1004,1004,1004,0
|
|
20230726,162800,1065988491,1004,1004,1004,1004,0
|
|
20230726,162700,1065988491,1004,1004,1004,1004,0
|
|
20230726,162600,1065988491,1004,1004,1004,1004,0
|
|
20230726,162500,1065988491,1004,1004,1004,1004,0
|
|
20230726,162400,1065988491,1004,1004,1004,1004,0
|
|
20230726,162300,1065988491,1004,1004,1004,1004,0
|
|
20230726,162200,1065988491,1004,1004,1004,1004,0
|
|
20230726,162100,1065988491,1004,1004,1004,1004,0
|
|
20230726,162000,1065988491,1004,1004,1004,1004,0
|
|
20230726,161900,1065988491,1004,1004,1004,1004,0
|
|
20230726,161800,1065988491,1004,1004,1004,1004,0
|
|
20230726,161700,1065988491,1004,1004,1004,1004,0
|
|
20230726,161600,1065988491,1004,1004,1004,1004,0
|
|
20230726,161500,1065988491,1004,1004,1004,1004,0
|
|
20230726,161400,1065988491,1004,1004,1004,1004,0
|
|
20230726,161300,1065988491,1004,1004,1004,1004,0
|
|
20230726,161200,1065988491,1004,1004,1004,1004,0
|
|
20230726,161100,1065988491,1004,1004,1004,1004,0
|
|
20230726,161000,1065988491,1004,1004,1004,1004,0
|
|
20230726,160900,1065988491,1004,1004,1004,1004,0
|
|
20230726,160800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,160700,1065988491,1004,1004,1004,1004,0
|
|
20230726,160600,1065988491,1004,1004,1004,1004,0
|
|
20230726,160500,1065988491,1004,1004,1004,1004,0
|
|
20230726,160400,1065988491,1004,1004,1004,1004,0
|
|
20230726,160300,1065988491,1004,1004,1004,1004,0
|
|
20230726,160200,1065988491,1004,1004,1004,1004,0
|
|
20230726,160100,1065988491,1004,1004,1004,1004,0
|
|
20230726,160000,1065988491,1004,1004,1004,1004,0
|
|
20230726,155900,1065988491,1004,1004,1004,1004,0
|
|
20230726,155800,1065988491,1004,1004,1004,1004,0
|
|
20230726,155700,1065988491,1004,1004,1004,1004,0
|
|
20230726,155600,1065988491,1004,1004,1004,1004,0
|
|
20230726,155500,1065988491,1004,1004,1004,1004,0
|
|
20230726,155400,1065988491,1004,1004,1004,1004,0
|
|
20230726,155300,1065988491,1004,1004,1004,1004,0
|
|
20230726,155200,1065988491,1004,1004,1004,1004,0
|
|
20230726,155100,1065988491,1004,1004,1004,1004,0
|
|
20230726,155000,1065988491,1004,1004,1004,1004,0
|
|
20230726,154900,1065988491,1004,1004,1004,1004,0
|
|
20230726,154800,1065988491,1004,1004,1004,1004,0
|
|
20230726,154700,1065988491,1004,1004,1004,1004,0
|
|
20230726,154600,1065988491,1004,1004,1004,1004,0
|
|
20230726,154500,1065988491,1004,1004,1004,1004,0
|
|
20230726,154400,1065988491,1004,1004,1004,1004,0
|
|
20230726,154300,1065988491,1004,1004,1004,1004,0
|
|
20230726,154200,1065988491,1004,1004,1004,1004,0
|
|
20230726,154100,1065988491,1004,1004,1004,1004,0
|
|
20230726,154000,1065988491,1004,1004,1004,1004,0
|
|
20230726,153900,1065988491,1004,1004,1004,1004,0
|
|
20230726,153800,1065988491,1004,1004,1004,1004,10528
|
|
20230726,153700,1065988491,1004,1004,1004,1004,0
|
|
20230726,153600,1065988491,1004,1004,1004,1004,0
|
|
20230726,153500,1065988491,1004,1004,1004,1004,0
|
|
20230726,153400,1065988491,1004,1004,1004,1004,0
|
|
20230726,153300,1065988491,1004,1004,1004,1004,0
|
|
20230726,153200,1065988491,1004,1004,1004,1004,0
|
|
20230726,153100,1065988491,1004,1004,1004,1004,0
|
|
20230726,153000,1065988491,1004,1004,1004,1004,10528
|
|
20230726,152900,1055418379,1002,1002,1002,1002,0
|
|
20230726,152800,1055418379,1002,1002,1002,1002,0
|
|
20230726,152700,1055418379,1002,1002,1002,1002,0
|
|
20230726,152600,1055418379,1002,1002,1002,1002,0
|
|
20230726,152500,1055418379,1002,1002,1002,1002,0
|
|
20230726,152400,1055418379,1002,1002,1002,1002,0
|
|
20230726,152300,1055418379,1002,1002,1002,1002,0
|
|
20230726,152200,1055418379,1002,1002,1002,1002,0
|
|
20230726,152100,1055418379,1002,1002,1002,1002,0
|
|
20230726,152000,1055418379,1002,1002,1002,1002,0
|
|
20230726,151900,1055418379,1002,1002,1002,1002,104
|
|
20230726,151800,1055314171,1002,1004,1004,1002,7056
|
|
20230726,151700,1048241827,1004,1004,1004,1004,0
|
|
20230726,151600,1048241827,1004,1004,1004,1004,0
|
|
20230726,151500,1048241827,1004,1004,1004,1003,6732
|
|
20230726,151400,1041487031,1004,1004,1004,1004,0
|
|
20230726,151300,1041487031,1004,1004,1004,1004,3
|
|
20230726,151200,1041484019,1005,1004,1005,1003,3376
|
|
20230726,151100,1038096456,1004,1004,1004,1004,500
|
|
20230726,151000,1037594456,1004,1005,1005,1004,1274
|
|
20230726,150900,1036314360,1005,1005,1005,1005,940
|
|
20230726,150800,1035369660,1008,1006,1008,1006,214
|
|
20230726,150700,1035154370,1008,1008,1008,1008,2
|
|
20230726,150600,1035152354,1008,1008,1008,1008,0
|
|
20230726,150500,1035152354,1008,1007,1008,1007,3502
|
|
20230726,150400,1031625680,1007,1007,1007,1007,0
|
|
20230726,150300,1031625680,1007,1006,1007,1006,2176
|
|
20230726,150200,1029436622,1006,1006,1006,1006,2005
|
|
20230726,150100,1027419592,1007,1007,1007,1007,400
|
|
20230726,150000,1027016792,1007,1007,1007,1007,1
|
|
20230726,145900,1027015785,1007,1006,1007,1006,1073
|
|
20230726,145800,1025936274,1007,1007,1007,1007,2818
|
|
20230726,145700,1023098548,1007,1007,1007,1007,1
|
|
20230726,145600,1023097541,1004,1004,1004,1004,0
|
|
20230726,145500,1023097541,1004,1004,1004,1004,104
|
|
20230726,145400,1022993125,1003,1003,1003,1003,0
|
|
20230726,145300,1022993125,1003,1003,1003,1003,0
|
|
20230726,145200,1022993125,1003,1003,1003,1003,540
|
|
20230726,145100,1022451505,1003,1003,1003,1003,263
|
|
20230726,145000,1022187716,1003,1005,1005,1003,1987
|
|
20230726,144900,1020191040,1008,1008,1008,1008,11
|
|
20230726,144800,1020179952,1005,1005,1005,1005,223
|
|
20230726,144700,1019955837,1005,1005,1005,1005,177
|
|
20230726,144600,1019777952,1009,1009,1009,1009,0
|
|
20230726,144500,1019777952,1009,1009,1009,1009,1
|
|
20230726,144400,1019776943,1005,1005,1005,1005,124
|
|
20230726,144300,1019652323,1009,1009,1009,1009,0
|
|
20230726,144200,1019652323,1009,1009,1009,1009,100
|
|
20230726,144100,1019551423,1010,1005,1010,1005,140
|
|
20230726,144000,1019410068,1009,1009,1009,1009,0
|
|
20230726,143900,1019410068,1009,1009,1009,1009,20
|
|
20230726,143800,1019389888,1010,1009,1010,1009,3233
|
|
20230726,143700,1016124815,1008,1008,1008,1008,768
|
|
20230726,143600,1015350671,1008,1007,1008,1007,1622
|
|
20230726,143500,1013716216,1006,1006,1006,1006,560
|
|
20230726,143400,1013152856,1006,1006,1006,1006,1
|
|
20230726,143300,1013151850,1005,1005,1005,1005,0
|
|
20230726,143200,1013151850,1005,1005,1005,1005,9
|
|
20230726,143100,1013142805,1006,1007,1007,1006,685
|
|
20230726,143000,1012453685,1007,1007,1007,1007,500
|
|
20230726,142900,1011950185,1007,1007,1007,1007,300
|
|
20230726,142800,1011648085,1007,1006,1007,1006,26
|
|
20230726,142700,1011621928,1006,1006,1006,1006,0
|
|
20230726,142600,1011621928,1006,1006,1006,1006,0
|
|
20230726,142500,1011621928,1006,1006,1006,1006,10
|
|
20230726,142400,1011611868,1001,1003,1003,996,14050
|
|
20230726,142300,997581211,1002,1005,1005,1000,10672
|
|
20230726,142200,986892997,1008,1008,1008,1008,0
|
|
20230726,142100,986892997,1008,1008,1008,1008,0
|
|
20230726,142000,986892997,1008,1008,1008,1008,1
|
|
20230726,141900,986891989,1005,1005,1005,1005,2
|
|
20230726,141800,986889979,1005,1004,1007,1004,20691
|
|
20230726,141700,966091240,1003,1003,1003,1003,1431
|
|
20230726,141600,964655947,1005,1004,1005,1004,898
|
|
20230726,141500,963754146,1005,1005,1005,1005,0
|
|
20230726,141400,963754146,1005,1005,1005,1005,0
|
|
20230726,141300,963754146,1005,1005,1005,1005,0
|
|
20230726,141200,963754146,1005,1005,1005,1005,0
|
|
20230726,141100,963754146,1005,1005,1005,1005,0
|
|
20230726,141000,963754146,1005,1005,1005,1005,5
|
|
20230726,140900,963749121,1005,1005,1005,1005,1
|
|
20230726,140800,963748116,1004,1004,1004,1004,0
|
|
20230726,140700,963748116,1004,1004,1004,1002,1272
|
|
20230726,140600,962471034,1004,1004,1004,1001,2724
|
|
20230726,140500,959736200,1004,1003,1004,1003,349
|
|
20230726,140400,959385855,1004,1003,1004,1003,2
|
|
20230726,140300,959383848,1000,1006,1006,1000,10885
|
|
20230726,140200,948470910,1005,1001,1005,1001,444
|
|
20230726,140100,948025970,1001,1001,1001,1001,1304
|
|
20230726,140000,946720666,1001,1001,1001,1001,4
|
|
20230726,135900,946716662,1001,1001,1001,1001,6
|
|
20230726,135800,946710656,1001,1000,1001,997,1002
|
|
20230726,135700,945711150,1000,1000,1000,1000,550
|
|
20230726,135600,945161150,1000,1000,1000,1000,2678
|
|
20230726,135500,942483150,998,1000,1000,998,1142
|
|
20230726,135400,941342882,1001,1002,1002,999,18068
|
|
20230726,135300,923259491,1003,1003,1003,1003,10021
|
|
20230726,135200,913208428,1005,1005,1005,1005,0
|
|
20230726,135100,913208428,1005,1005,1005,1005,518
|
|
20230726,135000,912687838,1005,1004,1005,1004,11344
|
|
20230726,134900,901297462,1005,1005,1005,1005,7
|
|
20230726,134800,901290427,1005,1006,1006,1005,7
|
|
20230726,134700,901283391,1002,1002,1002,1002,800
|
|
20230726,134600,900481791,1002,1002,1002,1002,32
|
|
20230726,134500,900449727,1002,1002,1002,1002,0
|
|
20230726,134400,900449727,1002,1002,1002,1002,0
|
|
20230726,134300,900449727,1002,1002,1002,1002,859
|
|
20230726,134200,899589009,1002,1003,1003,1002,600
|
|
20230726,134100,898987758,1006,1005,1006,1004,3
|
|
20230726,134000,898984743,1003,1007,1007,1003,1158
|
|
20230726,133900,897823265,1003,1007,1007,1003,108
|
|
20230726,133800,897714785,1007,1006,1007,1006,62
|
|
20230726,133700,897652393,1008,1008,1008,1008,3600
|
|
20230726,133600,894023593,1008,1010,1012,1008,2421
|
|
20230726,133500,891581881,1012,1012,1012,1012,184
|
|
20230726,133400,891395673,1010,1010,1010,1010,4662
|
|
20230726,133300,886687053,1012,1012,1012,1012,20
|
|
20230726,133200,886666813,1012,1012,1012,1012,29
|
|
20230726,133100,886637465,1012,1012,1012,1012,3581
|
|
20230726,133000,883013493,1012,1011,1012,1011,559
|
|
20230726,132900,882448302,1012,1012,1012,1012,900
|
|
20230726,132800,881537502,1012,1010,1012,1010,9360
|
|
20230726,132700,872071603,1011,1008,1011,1008,6802
|
|
20230726,132600,865201921,1008,1008,1008,1008,533
|
|
20230726,132500,864664657,1008,1008,1008,1008,5700
|
|
20230726,132400,858919057,1008,1008,1008,1008,0
|
|
20230726,132300,858919057,1008,1002,1008,1002,7
|
|
20230726,132200,858912008,1009,1008,1009,1008,78
|
|
20230726,132100,858833316,1009,1007,1009,1007,4504
|
|
20230726,132000,854297780,1007,1007,1007,1007,23
|
|
20230726,131900,854274619,1003,1002,1003,1001,5326
|
|
20230726,131800,848935141,1002,1002,1002,1002,0
|
|
20230726,131700,848935141,1002,1001,1002,1001,4000
|
|
20230726,131600,844927811,1001,999,1002,998,2063
|
|
20230726,131500,842867237,1001,1001,1001,1001,8
|
|
20230726,131400,842859229,1001,1000,1001,1000,7002
|
|
20230726,131300,835857227,1000,1000,1000,1000,0
|
|
20230726,131200,835857227,1000,1000,1000,1000,1000
|
|
20230726,131100,834857227,999,1007,1007,999,4625
|
|
20230726,131000,830230211,1001,1007,1007,1001,1102
|
|
20230726,130900,829126293,1007,1007,1007,1007,0
|
|
20230726,130800,829126293,1007,1007,1007,1007,2
|
|
20230726,130700,829124279,1002,1007,1007,1002,30
|
|
20230726,130600,829094119,1007,1007,1007,1002,393
|
|
20230726,130500,828700273,1007,1007,1007,1007,1
|
|
20230726,130400,828699266,1007,1004,1007,1004,7
|
|
20230726,130300,828692222,1007,1007,1007,1007,0
|
|
20230726,130200,828692222,1007,1007,1007,1006,504
|
|
20230726,130100,828185194,1004,1010,1010,1004,2408
|
|
20230726,130000,825766626,1010,1010,1010,1010,2
|
|
20230726,125900,825764606,1010,1010,1010,1010,10
|
|
20230726,125800,825754506,1011,1010,1011,1010,5039
|
|
20230726,125700,820662576,1009,1009,1010,1009,5232
|
|
20230726,125600,815383477,1009,1009,1009,1009,136
|
|
20230726,125500,815246253,1009,1003,1009,1003,32875
|
|
20230726,125400,782187103,1004,1003,1004,1003,103
|
|
20230726,125300,782083792,1004,1004,1004,1003,510
|
|
20230726,125200,781571753,1004,1003,1004,1003,5527
|
|
20230726,125100,776028141,1003,1002,1003,1002,2786
|
|
20230726,125000,773236532,1002,1000,1002,999,1165
|
|
20230726,124900,772071682,999,999,999,999,470
|
|
20230726,124800,771602152,1000,998,1000,998,99
|
|
20230726,124700,771503154,1000,1000,1000,1000,0
|
|
20230726,124600,771503154,1000,1000,1000,1000,27
|
|
20230726,124500,771476154,999,998,999,995,15109
|
|
20230726,124400,756389237,998,996,998,995,14956
|
|
20230726,124300,741504645,998,998,998,998,0
|
|
20230726,124200,741504645,998,997,998,996,2945
|
|
20230726,124100,738570338,997,997,997,997,164
|
|
20230726,124000,738406830,998,997,998,997,1868
|
|
20230726,123900,736543416,997,997,997,997,3520
|
|
20230726,123800,733033976,998,996,998,995,5182
|
|
20230726,123700,727869010,997,998,998,996,1407
|
|
20230726,123600,726465242,1000,999,1000,999,1489
|
|
20230726,123500,724977729,996,998,998,996,13164
|
|
20230726,123400,711846143,1001,999,1002,999,27146
|
|
20230726,123300,684717242,1002,1002,1002,1000,31
|
|
20230726,123200,684686230,1002,1000,1002,1000,2598
|
|
20230726,123100,682088226,1000,1000,1000,1000,10
|
|
20230726,123000,682078226,1000,1002,1002,1000,1115
|
|
20230726,122900,680962996,1002,1000,1002,999,207
|
|
20230726,122800,680755985,1002,1000,1002,1000,419
|
|
20230726,122700,680336977,1000,1000,1000,1000,2020
|
|
20230726,122600,678316977,1003,1003,1003,1003,50
|
|
20230726,122500,678266827,1003,1002,1003,1000,4238
|
|
20230726,122400,674026985,1003,1001,1003,1001,5
|
|
20230726,122300,674021976,1003,1003,1003,1000,8327
|
|
20230726,122200,665689555,1003,1001,1003,1001,1946
|
|
20230726,122100,663737740,1001,1001,1001,1001,2
|
|
20230726,122000,663735738,1003,1000,1003,1000,69
|
|
20230726,121900,663666735,1000,1001,1003,1000,11
|
|
20230726,121800,663655712,1003,1003,1003,1003,13
|
|
20230726,121700,663642673,1001,1003,1003,1001,17
|
|
20230726,121600,663625642,1001,999,1003,998,22293
|
|
20230726,121500,641317711,1003,1001,1003,1000,1934
|
|
20230726,121400,639382799,1005,1002,1005,1002,1199
|
|
20230726,121300,638180801,1007,1007,1007,1007,0
|
|
20230726,121200,638180801,1007,1000,1007,999,12700
|
|
20230726,121100,625461961,1001,1000,1001,1000,3271
|
|
20230726,121000,622188955,999,1002,1002,999,22279
|
|
20230726,120900,599896763,1002,1008,1008,1002,11612
|
|
20230726,120800,588257994,1008,1003,1008,1003,5513
|
|
20230726,120700,582717547,1003,1005,1005,1003,206
|
|
20230726,120600,582510529,1009,1010,1010,1002,32537
|
|
20230726,120500,549844190,1009,1011,1011,1009,11
|
|
20230726,120400,549833089,1008,1010,1013,1008,3090
|
|
20230726,120300,546712308,1010,1010,1010,1010,0
|
|
20230726,120200,546712308,1010,1010,1010,1010,550
|
|
20230726,120100,546156808,1010,1010,1010,1010,301
|
|
20230726,120000,545852798,1010,1010,1010,1010,200
|
|
20230726,115900,545650798,1010,1010,1010,1010,1718
|
|
20230726,115800,543915618,1010,1010,1010,1010,0
|
|
20230726,115700,543915618,1010,1007,1010,1006,1505
|
|
20230726,115600,542401554,1006,1007,1007,1006,4010
|
|
20230726,115500,538366284,1010,1011,1013,1010,610
|
|
20230726,115400,537750168,1011,1011,1011,1011,10
|
|
20230726,115300,537740058,1013,1013,1013,1013,1
|
|
20230726,115200,537739045,1013,1013,1013,1013,2
|
|
20230726,115100,537737019,1013,1013,1013,1013,140
|
|
20230726,115000,537595199,1011,1011,1011,1011,171
|
|
20230726,114900,537422318,1013,1013,1013,1013,0
|
|
20230726,114800,537422318,1013,1013,1013,1011,346
|
|
20230726,114700,537072480,1012,1012,1012,1012,507
|
|
20230726,114600,536559396,1013,1013,1013,1013,100
|
|
20230726,114500,536458096,1013,1013,1013,1013,2
|
|
20230726,114400,536456070,1012,1013,1013,1012,2911
|
|
20230726,114300,533508030,1015,1014,1015,1014,839
|
|
20230726,114200,532657282,1015,1015,1015,1015,0
|
|
20230726,114100,532657282,1015,1015,1015,1015,0
|
|
20230726,114000,532657282,1015,1015,1015,1015,0
|
|
20230726,113900,532657282,1015,1015,1015,1015,21
|
|
20230726,113800,532635967,1015,1015,1015,1015,11
|
|
20230726,113700,532624802,1015,1014,1015,1014,4728
|
|
20230726,113600,527825887,1015,1015,1015,1015,0
|
|
20230726,113500,527825887,1015,1014,1015,1014,12
|
|
20230726,113400,527813717,1015,1015,1015,1015,0
|
|
20230726,113300,527813717,1015,1015,1015,1015,0
|
|
20230726,113200,527813717,1015,1015,1015,1015,0
|
|
20230726,113100,527813717,1015,1015,1015,1015,0
|
|
20230726,113000,527813717,1015,1015,1015,1015,0
|
|
20230726,112900,527813717,1015,1015,1015,1015,1000
|
|
20230726,112800,526798717,1015,1015,1015,1015,98
|
|
20230726,112700,526699247,1015,1015,1015,1015,40
|
|
20230726,112600,526658647,1015,1013,1015,1013,11
|
|
20230726,112500,526647502,1018,1018,1018,1018,19
|
|
20230726,112400,526628160,1018,1018,1018,1018,1
|
|
20230726,112300,526627142,1018,1011,1018,1011,2975
|
|
20230726,112200,523619123,1010,1008,1010,1008,2204
|
|
20230726,112100,521395213,1008,1008,1008,1008,0
|
|
20230726,112000,521395213,1008,1008,1009,1006,5451
|
|
20230726,111900,515897144,1009,1009,1009,1009,0
|
|
20230726,111800,515897144,1009,1009,1009,1009,1
|
|
20230726,111700,515896135,1010,1009,1010,1006,94
|
|
20230726,111600,515801507,1007,1006,1007,1002,33201
|
|
20230726,111500,482480781,1011,1008,1011,1005,16962
|
|
20230726,111400,465428759,1011,1011,1011,1011,0
|
|
20230726,111300,465428759,1011,1014,1014,1011,2775
|
|
20230726,111200,462620834,1006,1015,1015,1006,10010
|
|
20230726,111100,452513441,1020,1020,1020,1020,0
|
|
20230726,111000,452513441,1020,1020,1020,1020,0
|
|
20230726,110900,452513441,1020,1020,1020,1020,0
|
|
20230726,110800,452513441,1020,1016,1020,1015,2273
|
|
20230726,110700,450205536,1020,1020,1020,1020,0
|
|
20230726,110600,450205536,1020,1020,1020,1020,0
|
|
20230726,110500,450205536,1020,1020,1020,1020,0
|
|
20230726,110400,450205536,1020,1020,1020,1020,0
|
|
20230726,110300,450205536,1020,1020,1020,1020,20
|
|
20230726,110200,450185136,1020,1020,1020,1020,0
|
|
20230726,110100,450185136,1020,1020,1020,1020,0
|
|
20230726,110000,450185136,1020,1019,1020,1019,5014
|
|
20230726,105900,445071173,1019,1019,1019,1019,0
|
|
20230726,105800,445071173,1019,1019,1020,1014,208
|
|
20230726,105700,444860034,1020,1020,1020,1020,0
|
|
20230726,105600,444860034,1020,1020,1020,1020,0
|
|
20230726,105500,444860034,1020,1020,1020,1020,0
|
|
20230726,105400,444860034,1020,1020,1020,1020,5
|
|
20230726,105300,444854934,1020,1020,1020,1020,3
|
|
20230726,105200,444851874,1020,1020,1020,1020,0
|
|
20230726,105100,444851874,1020,1013,1020,1013,151
|
|
20230726,105000,444698204,1012,1007,1012,1007,14922
|
|
20230726,104900,429613665,1006,1012,1012,1006,9377
|
|
20230726,104800,420180373,1007,1012,1012,1007,19001
|
|
20230726,104700,401033047,1009,1011,1012,1009,13753
|
|
20230726,104600,387153954,1012,1012,1012,1010,801
|
|
20230726,104500,386344796,1012,1010,1012,1010,4002
|
|
20230726,104400,382302676,1012,1012,1012,1012,41
|
|
20230726,104300,382261184,1012,1010,1012,1010,4065
|
|
20230726,104200,378155414,1012,1010,1012,1010,537
|
|
20230726,104100,377612980,1012,1012,1012,1012,11
|
|
20230726,104000,377601848,1010,1010,1010,1010,3831
|
|
20230726,103900,373732538,1011,1012,1012,1011,1172
|
|
20230726,103800,372547624,1010,1011,1011,1010,5035
|
|
20230726,103700,367461219,1012,1012,1012,1012,5
|
|
20230726,103600,367456159,1012,1013,1013,1012,1909
|
|
20230726,103500,365523551,1013,1013,1013,1013,20
|
|
20230726,103400,365503291,1013,1013,1013,1013,115
|
|
20230726,103300,365386796,1013,1012,1013,1012,2716
|
|
20230726,103200,362638078,1012,1013,1013,1012,5539
|
|
20230726,103100,357032071,1013,1017,1017,1013,646
|
|
20230726,103000,356377665,1012,1017,1017,1012,3690
|
|
20230726,102900,352640815,1017,1017,1017,1017,11
|
|
20230726,102800,352629628,1017,1017,1017,1017,0
|
|
20230726,102700,352629628,1017,1015,1017,1010,3043
|
|
20230726,102600,349553462,1016,1012,1016,1012,401
|
|
20230726,102500,349147646,1012,1014,1014,1012,13473
|
|
20230726,102400,335499624,1014,1014,1014,1014,1377
|
|
20230726,102300,334103346,1015,1015,1015,1015,4094
|
|
20230726,102200,329947936,1016,1017,1017,1015,3258
|
|
20230726,102100,326639208,1018,1017,1023,1016,1402
|
|
20230726,102000,325213428,1018,1019,1019,1018,3512
|
|
20230726,101900,321636069,1021,1021,1021,1021,34
|
|
20230726,101800,321601355,1021,1024,1024,1020,3553
|
|
20230726,101700,317975957,1021,1021,1021,1021,359
|
|
20230726,101600,317609418,1021,1026,1026,1021,4
|
|
20230726,101500,317605324,1026,1020,1026,1020,340
|
|
20230726,101400,317258230,1020,1021,1021,1020,143
|
|
20230726,101300,317112234,1020,1019,1026,1018,2343
|
|
20230726,101200,314724540,1018,1020,1020,1017,5378
|
|
20230726,101100,309251930,1023,1023,1023,1023,0
|
|
20230726,101000,309251930,1023,1023,1023,1022,1486
|
|
20230726,100900,307732061,1026,1022,1027,1022,308
|
|
20230726,100800,307416815,1022,1022,1022,1020,1060
|
|
20230726,100700,306333561,1022,1023,1023,1020,4030
|
|
20230726,100600,302218019,1028,1026,1028,1025,1137
|
|
20230726,100500,301052452,1029,1029,1029,1025,1505
|
|
20230726,100400,299509683,1025,1029,1029,1025,1472
|
|
20230726,100300,298000595,1029,1029,1029,1025,70
|
|
20230726,100200,297928585,1029,1027,1029,1025,10734
|
|
20230726,100100,286916433,1029,1029,1029,1029,198
|
|
20230726,100000,286712691,1029,1026,1029,1026,1253
|
|
20230726,095900,285426885,1026,1026,1026,1026,1
|
|
20230726,095800,285425859,1026,1023,1029,1023,503
|
|
20230726,095700,284910641,1026,1027,1029,1026,20578
|
|
20230726,095600,263794540,1027,1020,1027,1020,4769
|
|
20230726,095500,258921133,1020,1018,1020,1018,3447
|
|
20230726,095400,255408560,1018,1018,1018,1018,72
|
|
20230726,095300,255335264,1018,1018,1018,1018,3
|
|
20230726,095200,255332210,1019,1019,1019,1018,84
|
|
20230726,095100,255246644,1019,1010,1019,1010,5855
|
|
20230726,095000,249307103,1014,1014,1014,1010,1613
|
|
20230726,094900,247671861,1014,1013,1014,1013,1001
|
|
20230726,094800,246657047,1013,1013,1013,1013,501
|
|
20230726,094700,246149534,1013,1013,1013,1009,526
|
|
20230726,094600,245616744,1013,1009,1013,1009,29263
|
|
20230726,094500,216061525,1010,1010,1014,1010,5523
|
|
20230726,094400,210482885,1013,1016,1016,1011,3596
|
|
20230726,094300,206839748,1016,1016,1016,1016,3
|
|
20230726,094200,206836700,1016,1016,1016,1016,50
|
|
20230726,094100,206785900,1016,1016,1016,1015,292
|
|
20230726,094000,206489518,1016,1016,1016,1015,38
|
|
20230726,093900,206450916,1017,1016,1017,1016,40
|
|
20230726,093800,206410274,1016,1014,1016,1011,765
|
|
20230726,093700,205636738,1014,1014,1014,1011,6
|
|
20230726,093600,205630663,1014,1012,1016,1011,158
|
|
20230726,093500,205470758,1011,1017,1017,1011,833
|
|
20230726,093400,204627754,1018,1012,1018,1012,317
|
|
20230726,093300,204306920,1012,1017,1019,1012,15679
|
|
20230726,093200,188404888,1019,1019,1019,1017,72
|
|
20230726,093100,188331560,1016,1021,1021,1015,5501
|
|
20230726,093000,182745839,1019,1024,1024,1014,105
|
|
20230726,092900,182639251,1024,1027,1027,1013,3364
|
|
20230726,092800,179227042,1027,1020,1028,1014,9846
|
|
20230726,092700,169131460,1020,1013,1020,1013,2632
|
|
20230726,092600,166460044,1013,1018,1020,1013,5544
|
|
20230726,092500,160834427,1015,1018,1018,1014,9513
|
|
20230726,092400,151179217,1019,1020,1020,1013,7870
|
|
20230726,092300,143196197,1020,1020,1021,1016,2056
|
|
20230726,092200,141099288,1021,1021,1021,1013,1833
|
|
20230726,092100,139238064,1021,1013,1021,1010,1572
|
|
20230726,092000,137650076,1012,1009,1023,1007,7294
|
|
20230726,091900,130285305,1006,1015,1016,1001,14593
|
|
20230726,091800,115519684,1015,1023,1023,1015,10200
|
|
20230726,091700,105131187,1029,1030,1030,1015,7465
|
|
20230726,091600,97531168,1030,1020,1030,1011,2299
|
|
20230726,091500,95199103,1021,1023,1026,1005,23906
|
|
20230726,091400,70861114,1026,1025,1026,1023,6991
|
|
20230726,091300,63692981,1026,1029,1029,1026,1228
|
|
20230726,091200,62432039,1025,1030,1030,1025,3462
|
|
20230726,091100,58869273,1036,1035,1036,1033,31
|
|
20230726,091000,58837217,1036,1035,1036,1035,22
|
|
20230726,090900,58814445,1035,1035,1036,1030,95
|
|
20230726,090800,58716579,1035,1035,1035,1032,200
|
|
20230726,090700,58509582,1037,1031,1037,1023,5629
|
|
20230726,090600,52724393,1037,1039,1039,1037,11
|
|
20230726,090500,52712966,1040,1031,1040,1028,35568
|
|
20230726,090400,16074162,1031,1033,1033,1031,1237
|
|
20230726,090300,14798315,1035,1035,1035,1030,5486
|
|
20230726,090200,9140674,1037,1043,1043,1037,5804
|
|
20230726,090100,3118949,1043,1043,1043,1043,4
|
|
20230726,090000,3114777,1043,1043,1045,1043,2986
|