642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193900,442260395,1006,1006,1006,1006,10005
|
|
20230727,193800,442260395,1006,1006,1006,1006,0
|
|
20230727,193700,442260395,1006,1006,1006,1006,0
|
|
20230727,193600,442260395,1006,1006,1006,1006,0
|
|
20230727,193500,442260395,1006,1006,1006,1006,0
|
|
20230727,193400,442260395,1006,1006,1006,1006,0
|
|
20230727,193300,442260395,1006,1006,1006,1006,0
|
|
20230727,193200,442260395,1006,1006,1006,1006,0
|
|
20230727,193100,442260395,1006,1006,1006,1006,0
|
|
20230727,193000,442260395,1006,1006,1006,1006,0
|
|
20230727,192900,442260395,1006,1006,1006,1006,0
|
|
20230727,192800,442260395,1006,1006,1006,1006,0
|
|
20230727,192700,442260395,1006,1006,1006,1006,0
|
|
20230727,192600,442260395,1006,1006,1006,1006,0
|
|
20230727,192500,442260395,1006,1006,1006,1006,0
|
|
20230727,192400,442260395,1006,1006,1006,1006,0
|
|
20230727,192300,442260395,1006,1006,1006,1006,0
|
|
20230727,192200,442260395,1006,1006,1006,1006,0
|
|
20230727,192100,442260395,1006,1006,1006,1006,0
|
|
20230727,192000,442260395,1006,1006,1006,1006,0
|
|
20230727,191900,442260395,1006,1006,1006,1006,0
|
|
20230727,191800,442260395,1006,1006,1006,1006,0
|
|
20230727,191700,442260395,1006,1006,1006,1006,0
|
|
20230727,191600,442260395,1006,1006,1006,1006,0
|
|
20230727,191500,442260395,1006,1006,1006,1006,0
|
|
20230727,191400,442260395,1006,1006,1006,1006,0
|
|
20230727,191300,442260395,1006,1006,1006,1006,0
|
|
20230727,191200,442260395,1006,1006,1006,1006,0
|
|
20230727,191100,442260395,1006,1006,1006,1006,0
|
|
20230727,191000,442260395,1006,1006,1006,1006,0
|
|
20230727,190900,442260395,1006,1006,1006,1006,10005
|
|
20230727,190800,442260395,1006,1006,1006,1006,0
|
|
20230727,190700,442260395,1006,1006,1006,1006,0
|
|
20230727,190600,442260395,1006,1006,1006,1006,0
|
|
20230727,190500,442260395,1006,1006,1006,1006,0
|
|
20230727,190400,442260395,1006,1006,1006,1006,0
|
|
20230727,190300,442260395,1006,1006,1006,1006,0
|
|
20230727,190200,442260395,1006,1006,1006,1006,0
|
|
20230727,190100,442260395,1006,1006,1006,1006,0
|
|
20230727,190000,442260395,1006,1006,1006,1006,0
|
|
20230727,185900,442260395,1006,1006,1006,1006,0
|
|
20230727,185800,442260395,1006,1006,1006,1006,0
|
|
20230727,185700,442260395,1006,1006,1006,1006,0
|
|
20230727,185600,442260395,1006,1006,1006,1006,0
|
|
20230727,185500,442260395,1006,1006,1006,1006,0
|
|
20230727,185400,442260395,1006,1006,1006,1006,0
|
|
20230727,185300,442260395,1006,1006,1006,1006,0
|
|
20230727,185200,442260395,1006,1006,1006,1006,0
|
|
20230727,185100,442260395,1006,1006,1006,1006,0
|
|
20230727,185000,442260395,1006,1006,1006,1006,0
|
|
20230727,184900,442260395,1006,1006,1006,1006,0
|
|
20230727,184800,442260395,1006,1006,1006,1006,0
|
|
20230727,184700,442260395,1006,1006,1006,1006,0
|
|
20230727,184600,442260395,1006,1006,1006,1006,0
|
|
20230727,184500,442260395,1006,1006,1006,1006,0
|
|
20230727,184400,442260395,1006,1006,1006,1006,0
|
|
20230727,184300,442260395,1006,1006,1006,1006,0
|
|
20230727,184200,442260395,1006,1006,1006,1006,0
|
|
20230727,184100,442260395,1006,1006,1006,1006,0
|
|
20230727,184000,442260395,1006,1006,1006,1006,0
|
|
20230727,183900,442260395,1006,1006,1006,1006,10005
|
|
20230727,183800,442260395,1006,1006,1006,1006,0
|
|
20230727,183700,442260395,1006,1006,1006,1006,0
|
|
20230727,183600,442260395,1006,1006,1006,1006,0
|
|
20230727,183500,442260395,1006,1006,1006,1006,0
|
|
20230727,183400,442260395,1006,1006,1006,1006,0
|
|
20230727,183300,442260395,1006,1006,1006,1006,0
|
|
20230727,183200,442260395,1006,1006,1006,1006,0
|
|
20230727,183100,442260395,1006,1006,1006,1006,0
|
|
20230727,183000,442260395,1006,1006,1006,1006,0
|
|
20230727,182900,442260395,1006,1006,1006,1006,0
|
|
20230727,182800,442260395,1006,1006,1006,1006,0
|
|
20230727,182700,442260395,1006,1006,1006,1006,0
|
|
20230727,182600,442260395,1006,1006,1006,1006,0
|
|
20230727,182500,442260395,1006,1006,1006,1006,0
|
|
20230727,182400,442260395,1006,1006,1006,1006,0
|
|
20230727,182300,442260395,1006,1006,1006,1006,0
|
|
20230727,182200,442260395,1006,1006,1006,1006,0
|
|
20230727,182100,442260395,1006,1006,1006,1006,0
|
|
20230727,182000,442260395,1006,1006,1006,1006,0
|
|
20230727,181900,442260395,1006,1006,1006,1006,0
|
|
20230727,181800,442260395,1006,1006,1006,1006,0
|
|
20230727,181700,442260395,1006,1006,1006,1006,0
|
|
20230727,181600,442260395,1006,1006,1006,1006,0
|
|
20230727,181500,442260395,1006,1006,1006,1006,0
|
|
20230727,181400,442260395,1006,1006,1006,1006,0
|
|
20230727,181300,442260395,1006,1006,1006,1006,0
|
|
20230727,181200,442260395,1006,1006,1006,1006,0
|
|
20230727,181100,442260395,1006,1006,1006,1006,0
|
|
20230727,181000,442260395,1006,1006,1006,1006,0
|
|
20230727,180900,442260395,1006,1006,1006,1006,10005
|
|
20230727,180800,442260395,1006,1006,1006,1006,0
|
|
20230727,180700,442260395,1006,1006,1006,1006,0
|
|
20230727,180600,442260395,1006,1006,1006,1006,0
|
|
20230727,180500,442260395,1006,1006,1006,1006,0
|
|
20230727,180400,442260395,1006,1006,1006,1006,0
|
|
20230727,180300,442260395,1006,1006,1006,1006,0
|
|
20230727,180200,442260395,1006,1006,1006,1006,0
|
|
20230727,180100,442260395,1006,1006,1006,1006,0
|
|
20230727,180000,442260395,1006,1006,1006,1006,0
|
|
20230727,175900,442260395,1006,1006,1006,1006,0
|
|
20230727,175800,442260395,1006,1006,1006,1006,0
|
|
20230727,175700,442260395,1006,1006,1006,1006,0
|
|
20230727,175600,442260395,1006,1006,1006,1006,0
|
|
20230727,175500,442260395,1006,1006,1006,1006,0
|
|
20230727,175400,442260395,1006,1006,1006,1006,0
|
|
20230727,175300,442260395,1006,1006,1006,1006,0
|
|
20230727,175200,442260395,1006,1006,1006,1006,0
|
|
20230727,175100,442260395,1006,1006,1006,1006,0
|
|
20230727,175000,442260395,1006,1006,1006,1006,0
|
|
20230727,174900,442260395,1006,1006,1006,1006,0
|
|
20230727,174800,442260395,1006,1006,1006,1006,0
|
|
20230727,174700,442260395,1006,1006,1006,1006,0
|
|
20230727,174600,442260395,1006,1006,1006,1006,0
|
|
20230727,174500,442260395,1006,1006,1006,1006,0
|
|
20230727,174400,442260395,1006,1006,1006,1006,0
|
|
20230727,174300,442260395,1006,1006,1006,1006,0
|
|
20230727,174200,442260395,1006,1006,1006,1006,0
|
|
20230727,174100,442260395,1006,1006,1006,1006,0
|
|
20230727,174000,442260395,1006,1006,1006,1006,0
|
|
20230727,173900,442260395,1006,1006,1006,1006,10005
|
|
20230727,173800,442260395,1006,1006,1006,1006,0
|
|
20230727,173700,442260395,1006,1006,1006,1006,0
|
|
20230727,173600,442260395,1006,1006,1006,1006,0
|
|
20230727,173500,442260395,1006,1006,1006,1006,0
|
|
20230727,173400,442260395,1006,1006,1006,1006,0
|
|
20230727,173300,442260395,1006,1006,1006,1006,0
|
|
20230727,173200,442260395,1006,1006,1006,1006,0
|
|
20230727,173100,442260395,1006,1006,1006,1006,0
|
|
20230727,173000,442260395,1006,1006,1006,1006,0
|
|
20230727,172900,442260395,1006,1006,1006,1006,0
|
|
20230727,172800,442260395,1006,1006,1006,1006,0
|
|
20230727,172700,442260395,1006,1006,1006,1006,0
|
|
20230727,172600,442260395,1006,1006,1006,1006,0
|
|
20230727,172500,442260395,1006,1006,1006,1006,0
|
|
20230727,172400,442260395,1006,1006,1006,1006,0
|
|
20230727,172300,442260395,1006,1006,1006,1006,0
|
|
20230727,172200,442260395,1006,1006,1006,1006,0
|
|
20230727,172100,442260395,1006,1006,1006,1006,0
|
|
20230727,172000,442260395,1006,1006,1006,1006,0
|
|
20230727,171900,442260395,1006,1006,1006,1006,0
|
|
20230727,171800,442260395,1006,1006,1006,1006,0
|
|
20230727,171700,442260395,1006,1006,1006,1006,0
|
|
20230727,171600,442260395,1006,1006,1006,1006,0
|
|
20230727,171500,442260395,1006,1006,1006,1006,0
|
|
20230727,171400,442260395,1006,1006,1006,1006,0
|
|
20230727,171300,442260395,1006,1006,1006,1006,0
|
|
20230727,171200,442260395,1006,1006,1006,1006,0
|
|
20230727,171100,442260395,1006,1006,1006,1006,0
|
|
20230727,171000,442260395,1006,1006,1006,1006,0
|
|
20230727,170900,442260395,1006,1006,1006,1006,10005
|
|
20230727,170800,442260395,1006,1006,1006,1006,0
|
|
20230727,170700,442260395,1006,1006,1006,1006,0
|
|
20230727,170600,442260395,1006,1006,1006,1006,0
|
|
20230727,170500,442260395,1006,1006,1006,1006,0
|
|
20230727,170400,442260395,1006,1006,1006,1006,0
|
|
20230727,170300,442260395,1006,1006,1006,1006,0
|
|
20230727,170200,442260395,1006,1006,1006,1006,0
|
|
20230727,170100,442260395,1006,1006,1006,1006,0
|
|
20230727,170000,442260395,1006,1006,1006,1006,0
|
|
20230727,165900,442260395,1006,1006,1006,1006,0
|
|
20230727,165800,442260395,1006,1006,1006,1006,0
|
|
20230727,165700,442260395,1006,1006,1006,1006,0
|
|
20230727,165600,442260395,1006,1006,1006,1006,0
|
|
20230727,165500,442260395,1006,1006,1006,1006,0
|
|
20230727,165400,442260395,1006,1006,1006,1006,0
|
|
20230727,165300,442260395,1006,1006,1006,1006,0
|
|
20230727,165200,442260395,1006,1006,1006,1006,0
|
|
20230727,165100,442260395,1006,1006,1006,1006,0
|
|
20230727,165000,442260395,1006,1006,1006,1006,0
|
|
20230727,164900,442260395,1006,1006,1006,1006,0
|
|
20230727,164800,442260395,1006,1006,1006,1006,0
|
|
20230727,164700,442260395,1006,1006,1006,1006,0
|
|
20230727,164600,442260395,1006,1006,1006,1006,0
|
|
20230727,164500,442260395,1006,1006,1006,1006,0
|
|
20230727,164400,442260395,1006,1006,1006,1006,0
|
|
20230727,164300,442260395,1006,1006,1006,1006,0
|
|
20230727,164200,442260395,1006,1006,1006,1006,0
|
|
20230727,164100,442260395,1006,1006,1006,1006,0
|
|
20230727,164000,442260395,1006,1006,1006,1006,0
|
|
20230727,163900,442260395,1006,1006,1006,1006,10005
|
|
20230727,163800,442260395,1006,1006,1006,1006,0
|
|
20230727,163700,442260395,1006,1006,1006,1006,0
|
|
20230727,163600,442260395,1006,1006,1006,1006,0
|
|
20230727,163500,442260395,1006,1006,1006,1006,0
|
|
20230727,163400,442260395,1006,1006,1006,1006,0
|
|
20230727,163300,442260395,1006,1006,1006,1006,0
|
|
20230727,163200,442260395,1006,1006,1006,1006,0
|
|
20230727,163100,442260395,1006,1006,1006,1006,0
|
|
20230727,163000,442260395,1006,1006,1006,1006,0
|
|
20230727,162900,442260395,1006,1006,1006,1006,0
|
|
20230727,162800,442260395,1006,1006,1006,1006,0
|
|
20230727,162700,442260395,1006,1006,1006,1006,0
|
|
20230727,162600,442260395,1006,1006,1006,1006,0
|
|
20230727,162500,442260395,1006,1006,1006,1006,0
|
|
20230727,162400,442260395,1006,1006,1006,1006,0
|
|
20230727,162300,442260395,1006,1006,1006,1006,0
|
|
20230727,162200,442260395,1006,1006,1006,1006,0
|
|
20230727,162100,442260395,1006,1006,1006,1006,0
|
|
20230727,162000,442260395,1006,1006,1006,1006,0
|
|
20230727,161900,442260395,1006,1006,1006,1006,0
|
|
20230727,161800,442260395,1006,1006,1006,1006,0
|
|
20230727,161700,442260395,1006,1006,1006,1006,0
|
|
20230727,161600,442260395,1006,1006,1006,1006,0
|
|
20230727,161500,442260395,1006,1006,1006,1006,0
|
|
20230727,161400,442260395,1006,1006,1006,1006,0
|
|
20230727,161300,442260395,1006,1006,1006,1006,0
|
|
20230727,161200,442260395,1006,1006,1006,1006,0
|
|
20230727,161100,442260395,1006,1006,1006,1006,0
|
|
20230727,161000,442260395,1006,1006,1006,1006,0
|
|
20230727,160900,442260395,1006,1006,1006,1006,10005
|
|
20230727,160800,442260395,1006,1006,1006,1006,0
|
|
20230727,160700,442260395,1006,1006,1006,1006,0
|
|
20230727,160600,442260395,1006,1006,1006,1006,0
|
|
20230727,160500,442260395,1006,1006,1006,1006,0
|
|
20230727,160400,442260395,1006,1006,1006,1006,0
|
|
20230727,160300,442260395,1006,1006,1006,1006,0
|
|
20230727,160200,442260395,1006,1006,1006,1006,0
|
|
20230727,160100,442260395,1006,1006,1006,1006,0
|
|
20230727,160000,442260395,1006,1006,1006,1006,0
|
|
20230727,155900,442260395,1006,1006,1006,1006,0
|
|
20230727,155800,442260395,1006,1006,1006,1006,0
|
|
20230727,155700,442260395,1006,1006,1006,1006,0
|
|
20230727,155600,442260395,1006,1006,1006,1006,0
|
|
20230727,155500,442260395,1006,1006,1006,1006,0
|
|
20230727,155400,442260395,1006,1006,1006,1006,0
|
|
20230727,155300,442260395,1006,1006,1006,1006,0
|
|
20230727,155200,442260395,1006,1006,1006,1006,0
|
|
20230727,155100,442260395,1006,1006,1006,1006,0
|
|
20230727,155000,442260395,1006,1006,1006,1006,0
|
|
20230727,154900,442260395,1006,1006,1006,1006,0
|
|
20230727,154800,442260395,1006,1006,1006,1006,0
|
|
20230727,154700,442260395,1006,1006,1006,1006,0
|
|
20230727,154600,442260395,1006,1006,1006,1006,0
|
|
20230727,154500,442260395,1006,1006,1006,1006,0
|
|
20230727,154400,442260395,1006,1006,1006,1006,0
|
|
20230727,154300,442260395,1006,1006,1006,1006,0
|
|
20230727,154200,442260395,1006,1006,1006,1006,0
|
|
20230727,154100,442260395,1006,1006,1006,1006,0
|
|
20230727,154000,442260395,1006,1006,1006,1006,0
|
|
20230727,153900,442260395,1006,1006,1006,1006,10005
|
|
20230727,153800,442260395,1006,1006,1006,1006,0
|
|
20230727,153700,442260395,1006,1006,1006,1006,0
|
|
20230727,153600,442260395,1006,1006,1006,1006,0
|
|
20230727,153500,442260395,1006,1006,1006,1006,0
|
|
20230727,153400,442260395,1006,1006,1006,1006,0
|
|
20230727,153300,442260395,1006,1006,1006,1006,0
|
|
20230727,153200,442260395,1006,1006,1006,1006,0
|
|
20230727,153100,442260395,1006,1006,1006,1006,0
|
|
20230727,153000,442260395,1006,1006,1006,1006,10005
|
|
20230727,152900,432195365,1012,1012,1012,1012,0
|
|
20230727,152800,432195365,1012,1012,1012,1012,0
|
|
20230727,152700,432195365,1012,1012,1012,1012,0
|
|
20230727,152600,432195365,1012,1012,1012,1012,0
|
|
20230727,152500,432195365,1012,1012,1012,1012,0
|
|
20230727,152400,432195365,1012,1012,1012,1012,0
|
|
20230727,152300,432195365,1012,1012,1012,1012,0
|
|
20230727,152200,432195365,1012,1012,1012,1012,0
|
|
20230727,152100,432195365,1012,1012,1012,1012,0
|
|
20230727,152000,432195365,1012,1012,1012,1012,0
|
|
20230727,151900,432195365,1012,1012,1012,1012,7
|
|
20230727,151800,432188281,1010,1007,1010,1007,277
|
|
20230727,151700,431909339,1013,1013,1013,1010,2254
|
|
20230727,151600,429631254,1013,1007,1013,1006,17029
|
|
20230727,151500,412497001,1013,1007,1013,1007,346
|
|
20230727,151400,412148507,1013,1013,1013,1013,4
|
|
20230727,151300,412144455,1013,1007,1013,1007,111
|
|
20230727,151200,412032612,1007,1007,1007,1007,0
|
|
20230727,151100,412032612,1007,1007,1007,1007,100
|
|
20230727,151000,411931912,1007,1007,1007,1007,100
|
|
20230727,150900,411831212,1014,1008,1014,1008,4351
|
|
20230727,150800,407445373,1014,1007,1014,1006,9932
|
|
20230727,150700,397453751,1010,1010,1010,1010,1
|
|
20230727,150600,397452741,1014,1009,1014,1009,7
|
|
20230727,150500,397445658,1009,1006,1009,1006,2811
|
|
20230727,150400,394612359,1014,1012,1014,1006,9602
|
|
20230727,150300,384928498,1012,1012,1012,1012,1000
|
|
20230727,150200,383916498,1013,1013,1013,1013,0
|
|
20230727,150100,383916498,1013,1016,1016,1013,306
|
|
20230727,150000,383606502,1016,1016,1016,1016,102
|
|
20230727,145900,383502870,1016,1016,1016,1016,2
|
|
20230727,145800,383500838,1016,1012,1016,1012,31
|
|
20230727,145700,383469462,1012,1012,1012,1012,3
|
|
20230727,145600,383466426,1012,1012,1012,1012,502
|
|
20230727,145500,382958402,1012,1016,1016,1011,975
|
|
20230727,145400,381971718,1017,1017,1017,1017,2
|
|
20230727,145300,381969684,1017,1017,1017,1016,53
|
|
20230727,145200,381915784,1017,1017,1017,1017,2
|
|
20230727,145100,381913750,1017,1017,1017,1017,2
|
|
20230727,145000,381911716,1017,1017,1017,1015,23
|
|
20230727,144900,381888365,1017,1017,1017,1017,2
|
|
20230727,144800,381886331,1017,1017,1017,1017,2
|
|
20230727,144700,381884297,1017,1017,1017,1017,2
|
|
20230727,144600,381882263,1017,1017,1017,1017,2
|
|
20230727,144500,381880229,1017,1017,1017,1017,32
|
|
20230727,144400,381847685,1017,1017,1017,1015,314
|
|
20230727,144300,381528959,1017,1015,1017,1015,1308
|
|
20230727,144200,380201335,1017,1020,1020,1015,16368
|
|
20230727,144100,363565970,1020,1020,1020,1020,2
|
|
20230727,144000,363563930,1020,1020,1020,1020,27
|
|
20230727,143900,363536390,1020,1020,1020,1020,3
|
|
20230727,143800,363533330,1020,1020,1020,1020,1248
|
|
20230727,143700,362260370,1022,1024,1024,1018,8002
|
|
20230727,143600,354102057,1027,1027,1027,1024,252
|
|
20230727,143500,353844003,1027,1028,1028,1027,2
|
|
20230727,143400,353841948,1028,1028,1028,1028,2
|
|
20230727,143300,353839892,1028,1028,1028,1024,60
|
|
20230727,143200,353778444,1028,1024,1028,1024,1484
|
|
20230727,143100,352258796,1024,1028,1028,1022,1202
|
|
20230727,143000,351030344,1029,1029,1029,1024,28
|
|
20230727,142900,351001642,1029,1029,1029,1029,2
|
|
20230727,142800,350999584,1029,1029,1029,1029,2
|
|
20230727,142700,350997526,1029,1023,1029,1023,5008
|
|
20230727,142600,345865267,1023,1019,1023,1019,5207
|
|
20230727,142500,340551269,1018,1020,1020,1018,1867
|
|
20230727,142400,338649168,1023,1022,1023,1018,13104
|
|
20230727,142300,325291161,1022,1025,1025,1022,395
|
|
20230727,142200,324887465,1029,1030,1030,1026,10
|
|
20230727,142100,324877170,1027,1024,1037,1021,59755
|
|
20230727,142000,263454880,1024,1022,1024,1018,11897
|
|
20230727,141900,251295019,1022,1018,1023,1018,3590
|
|
20230727,141800,247640390,1018,1018,1018,1018,2
|
|
20230727,141700,247638354,1018,1018,1018,1018,2
|
|
20230727,141600,247636318,1018,1018,1018,1018,2
|
|
20230727,141500,247634282,1018,1018,1018,1018,2
|
|
20230727,141400,247632246,1018,1018,1018,1018,2
|
|
20230727,141300,247630210,1018,1018,1018,1018,2
|
|
20230727,141200,247628174,1018,1018,1018,1018,2
|
|
20230727,141100,247626138,1018,1022,1022,1015,513
|
|
20230727,141000,247104227,1022,1020,1022,1020,17
|
|
20230727,140900,247086883,1022,1023,1023,1022,3
|
|
20230727,140800,247083816,1023,1023,1023,1023,2
|
|
20230727,140700,247081770,1023,1023,1023,1023,2
|
|
20230727,140600,247079724,1023,1023,1023,1023,2
|
|
20230727,140500,247077678,1022,1022,1022,1022,2002
|
|
20230727,140400,245031634,1022,1022,1022,1022,2
|
|
20230727,140300,245029590,1022,1023,1023,1022,2
|
|
20230727,140200,245027545,1022,1023,1023,1022,2
|
|
20230727,140100,245025500,1023,1023,1023,1023,2
|
|
20230727,140000,245023454,1023,1023,1023,1023,2
|
|
20230727,135900,245021408,1023,1023,1023,1023,2
|
|
20230727,135800,245019362,1023,1023,1023,1023,3
|
|
20230727,135700,245016293,1021,1023,1023,1021,2
|
|
20230727,135600,245014249,1023,1020,1023,1020,2521
|
|
20230727,135500,242440826,1020,1020,1020,1020,2
|
|
20230727,135400,242438786,1021,1021,1021,1021,2
|
|
20230727,135300,242436744,1022,1023,1023,1022,26
|
|
20230727,135200,242410171,1023,1023,1023,1023,2
|
|
20230727,135100,242408125,1023,1023,1023,1022,5
|
|
20230727,135000,242403011,1022,1023,1023,1022,90
|
|
20230727,134900,242311023,1023,1024,1024,1023,4
|
|
20230727,134800,242306930,1024,1024,1024,1024,2
|
|
20230727,134700,242304882,1024,1019,1024,1019,7
|
|
20230727,134600,242297726,1019,1025,1025,1019,4
|
|
20230727,134500,242293638,1025,1026,1026,1016,108
|
|
20230727,134400,242183373,1026,1014,1026,1014,30052
|
|
20230727,134300,211581213,1014,1014,1014,1014,2
|
|
20230727,134200,211579185,1014,1014,1014,1014,2
|
|
20230727,134100,211577157,1014,1014,1014,1013,74
|
|
20230727,134000,211502171,1014,1014,1014,1014,3
|
|
20230727,133900,211499129,1014,1014,1014,1014,13
|
|
20230727,133800,211485947,1014,1014,1014,1014,2
|
|
20230727,133700,211483919,1014,1014,1014,1014,2
|
|
20230727,133600,211481891,1014,1014,1014,1014,13
|
|
20230727,133500,211468709,1014,1014,1014,1014,1
|
|
20230727,133400,211467695,1014,1013,1014,1013,1775
|
|
20230727,133300,209669582,1013,1013,1013,1013,50
|
|
20230727,133200,209618932,1013,1013,1013,1013,57
|
|
20230727,133100,209561191,1013,1010,1013,1010,144
|
|
20230727,133000,209415745,1013,1010,1013,1010,2382
|
|
20230727,132900,207008518,1010,1009,1010,1009,1150
|
|
20230727,132800,205848137,1010,1011,1011,1008,14002
|
|
20230727,132700,191715603,1014,1011,1014,1011,15
|
|
20230727,132600,191700432,1014,1014,1014,1014,2
|
|
20230727,132500,191698404,1014,1014,1014,1014,421
|
|
20230727,132400,191271510,1014,1012,1014,1012,2090
|
|
20230727,132300,189156428,1012,1012,1012,1012,2
|
|
20230727,132200,189154404,1012,1011,1012,1011,15
|
|
20230727,132100,189139237,1012,1012,1012,1012,12
|
|
20230727,132000,189127093,1012,1012,1012,1012,2
|
|
20230727,131900,189125069,1012,1014,1014,1012,903
|
|
20230727,131800,188211229,1012,1012,1012,1012,0
|
|
20230727,131700,188211229,1012,1012,1012,1012,0
|
|
20230727,131600,188211229,1012,1012,1012,1012,0
|
|
20230727,131500,188211229,1012,1012,1012,1012,0
|
|
20230727,131400,188211229,1012,1012,1012,1012,0
|
|
20230727,131300,188211229,1012,1013,1013,1012,40
|
|
20230727,131200,188170739,1014,1014,1014,1014,0
|
|
20230727,131100,188170739,1014,1014,1014,1014,0
|
|
20230727,131000,188170739,1014,1014,1014,1014,0
|
|
20230727,130900,188170739,1014,1014,1014,1014,0
|
|
20230727,130800,188170739,1014,1014,1014,1014,0
|
|
20230727,130700,188170739,1014,1014,1014,1014,1438
|
|
20230727,130600,186712607,1012,1012,1012,1012,0
|
|
20230727,130500,186712607,1012,1012,1012,1012,0
|
|
20230727,130400,186712607,1012,1012,1012,1012,0
|
|
20230727,130300,186712607,1012,1012,1012,1012,5
|
|
20230727,130200,186707547,1013,1013,1013,1013,209
|
|
20230727,130100,186495830,1011,1011,1011,1011,0
|
|
20230727,130000,186495830,1011,1011,1011,1011,27
|
|
20230727,125900,186468533,1013,1014,1014,1012,1778
|
|
20230727,125800,184667419,1015,1015,1015,1015,94
|
|
20230727,125700,184572009,1017,1018,1018,1017,4069
|
|
20230727,125600,180433827,1023,1023,1023,1023,100
|
|
20230727,125500,180331527,1023,1023,1023,1023,100
|
|
20230727,125400,180229227,1023,1021,1023,1021,1000
|
|
20230727,125300,179207576,1021,1018,1021,1018,3
|
|
20230727,125200,179204516,1021,1021,1021,1021,0
|
|
20230727,125100,179204516,1021,1022,1022,1021,120
|
|
20230727,125000,179081896,1022,1022,1022,1022,1011
|
|
20230727,124900,178048654,1024,1024,1024,1024,0
|
|
20230727,124800,178048654,1024,1020,1024,1020,3589
|
|
20230727,124700,174374702,1020,1017,1020,1017,2346
|
|
20230727,124600,171987890,1017,1017,1017,1017,0
|
|
20230727,124500,171987890,1017,1017,1017,1017,2
|
|
20230727,124400,171985856,1015,1015,1015,1015,187
|
|
20230727,124300,171796051,1015,1015,1015,1015,0
|
|
20230727,124200,171796051,1015,1015,1015,1015,0
|
|
20230727,124100,171796051,1015,1015,1015,1015,0
|
|
20230727,124000,171796051,1015,1015,1015,1015,0
|
|
20230727,123900,171796051,1015,1015,1015,1015,1390
|
|
20230727,123800,170385201,1015,1015,1015,1015,0
|
|
20230727,123700,170385201,1015,1015,1015,1015,0
|
|
20230727,123600,170385201,1015,1015,1015,1015,0
|
|
20230727,123500,170385201,1015,1015,1015,1015,0
|
|
20230727,123400,170385201,1015,1015,1015,1015,0
|
|
20230727,123300,170385201,1015,1015,1015,1015,16
|
|
20230727,123200,170368961,1015,1014,1015,1010,6396
|
|
20230727,123100,163900760,1013,1011,1013,1011,7699
|
|
20230727,123000,156113338,1010,1010,1010,1010,1
|
|
20230727,122900,156112328,1009,1009,1009,1009,0
|
|
20230727,122800,156112328,1009,1009,1009,1009,11
|
|
20230727,122700,156101229,1009,1009,1009,1009,0
|
|
20230727,122600,156101229,1009,1009,1009,1009,0
|
|
20230727,122500,156101229,1009,1009,1009,1009,0
|
|
20230727,122400,156101229,1009,1009,1009,1009,154
|
|
20230727,122300,155945843,1009,1009,1009,1009,1367
|
|
20230727,122200,154566540,1009,1009,1009,1009,98
|
|
20230727,122100,154467658,1009,1009,1009,1009,100
|
|
20230727,122000,154366758,1009,1009,1009,1009,0
|
|
20230727,121900,154366758,1009,1010,1010,1009,235
|
|
20230727,121800,154129410,1010,1011,1011,1010,794
|
|
20230727,121700,153326678,1011,1011,1011,1011,0
|
|
20230727,121600,153326678,1011,1012,1012,1011,201
|
|
20230727,121500,153123452,1011,1012,1012,1011,46
|
|
20230727,121400,153076902,1012,1012,1012,1011,3670
|
|
20230727,121300,149362868,1012,1014,1014,1012,10173
|
|
20230727,121200,139050118,1015,1015,1015,1015,10
|
|
20230727,121100,139039968,1014,1015,1015,1014,70
|
|
20230727,121000,138968920,1015,1015,1015,1015,33
|
|
20230727,120900,138935425,1016,1018,1018,1016,2
|
|
20230727,120800,138933391,1018,1018,1018,1018,99
|
|
20230727,120700,138832609,1014,1014,1014,1014,0
|
|
20230727,120600,138832609,1014,1014,1014,1014,0
|
|
20230727,120500,138832609,1014,1014,1014,1014,0
|
|
20230727,120400,138832609,1014,1015,1015,1014,31
|
|
20230727,120300,138801155,1014,1014,1014,1014,4
|
|
20230727,120200,138797099,1014,1014,1014,1014,0
|
|
20230727,120100,138797099,1014,1014,1014,1014,372
|
|
20230727,120000,138419891,1014,1014,1014,1014,0
|
|
20230727,115900,138419891,1014,1017,1017,1014,497
|
|
20230727,115800,137914460,1014,1014,1014,1014,11
|
|
20230727,115700,137903306,1014,1014,1014,1014,0
|
|
20230727,115600,137903306,1014,1015,1015,1014,23
|
|
20230727,115500,137879964,1014,1015,1015,1014,1002
|
|
20230727,115400,136862936,1015,1020,1020,1015,14
|
|
20230727,115300,136848716,1021,1021,1021,1021,0
|
|
20230727,115200,136848716,1021,1021,1021,1021,0
|
|
20230727,115100,136848716,1021,1021,1021,1021,5
|
|
20230727,115000,136843611,1021,1019,1023,1014,11
|
|
20230727,114900,136832419,1014,1014,1017,1013,1133
|
|
20230727,114800,135683054,1013,1014,1014,1013,1388
|
|
20230727,114700,134275628,1014,1014,1014,1014,53
|
|
20230727,114600,134221886,1014,1014,1014,1014,0
|
|
20230727,114500,134221886,1014,1014,1014,1014,61
|
|
20230727,114400,134160032,1014,1014,1014,1014,0
|
|
20230727,114300,134160032,1014,1017,1019,1014,16
|
|
20230727,114200,134143758,1012,1012,1012,1012,0
|
|
20230727,114100,134143758,1012,1012,1012,1012,4
|
|
20230727,114000,134139710,1012,1012,1014,1012,7144
|
|
20230727,113900,126900764,1012,1014,1014,1012,7987
|
|
20230727,113800,118808964,1014,1014,1014,1014,102
|
|
20230727,113700,118705536,1014,1014,1014,1014,2
|
|
20230727,113600,118703508,1014,1020,1020,1014,7
|
|
20230727,113500,118696380,1014,1017,1020,1014,1002
|
|
20230727,113400,117675561,1014,1017,1017,1014,5
|
|
20230727,113300,117670488,1014,1017,1020,1014,6
|
|
20230727,113200,117664395,1014,1014,1014,1014,20
|
|
20230727,113100,117644115,1014,1014,1020,1014,17
|
|
20230727,113000,117626841,1014,1014,1014,1014,23
|
|
20230727,112900,117603519,1014,1019,1019,1014,1000
|
|
20230727,112800,116588914,1019,1019,1019,1019,0
|
|
20230727,112700,116588914,1019,1019,1019,1019,1
|
|
20230727,112600,116587895,1015,1015,1015,1015,0
|
|
20230727,112500,116587895,1015,1016,1016,1015,102
|
|
20230727,112400,116484269,1016,1017,1020,1016,34
|
|
20230727,112300,116449692,1020,1020,1021,1020,12
|
|
20230727,112200,116437443,1017,1017,1017,1017,0
|
|
20230727,112100,116437443,1017,1018,1018,1017,2
|
|
20230727,112000,116435408,1016,1020,1020,1016,1700
|
|
20230727,111900,114703102,1020,1023,1023,1015,14092
|
|
20230727,111800,100343402,1025,1025,1025,1025,0
|
|
20230727,111700,100343402,1025,1025,1025,1025,30
|
|
20230727,111600,100312652,1022,1022,1022,1022,103
|
|
20230727,111500,100207386,1022,1022,1022,1022,1
|
|
20230727,111400,100206364,1022,1023,1023,1022,300
|
|
20230727,111300,99899754,1022,1022,1022,1022,0
|
|
20230727,111200,99899754,1022,1025,1025,1022,924
|
|
20230727,111100,98954390,1025,1025,1025,1025,1
|
|
20230727,111000,98953365,1026,1026,1026,1026,40
|
|
20230727,110900,98912325,1026,1026,1026,1026,0
|
|
20230727,110800,98912325,1026,1026,1026,1026,27
|
|
20230727,110700,98884623,1026,1026,1026,1026,0
|
|
20230727,110600,98884623,1026,1025,1026,1025,480
|
|
20230727,110500,98392144,1026,1026,1026,1026,0
|
|
20230727,110400,98392144,1026,1026,1026,1026,0
|
|
20230727,110300,98392144,1026,1026,1026,1026,11
|
|
20230727,110200,98380858,1025,1025,1025,1025,0
|
|
20230727,110100,98380858,1025,1025,1025,1025,0
|
|
20230727,110000,98380858,1025,1029,1029,1025,3087
|
|
20230727,105900,95211624,1029,1029,1029,1029,0
|
|
20230727,105800,95211624,1029,1029,1029,1029,154
|
|
20230727,105700,95053158,1028,1028,1028,1028,10
|
|
20230727,105600,95042878,1028,1028,1028,1028,0
|
|
20230727,105500,95042878,1028,1028,1028,1028,10
|
|
20230727,105400,95032598,1028,1028,1028,1028,0
|
|
20230727,105300,95032598,1028,1028,1028,1028,0
|
|
20230727,105200,95032598,1028,1028,1028,1028,814
|
|
20230727,105100,94195806,1028,1028,1028,1028,0
|
|
20230727,105000,94195806,1028,1028,1028,1028,4
|
|
20230727,104900,94191694,1028,1028,1028,1028,0
|
|
20230727,104800,94191694,1028,1028,1028,1028,6
|
|
20230727,104700,94185526,1028,1028,1028,1028,200
|
|
20230727,104600,93979926,1029,1029,1029,1029,0
|
|
20230727,104500,93979926,1029,1029,1029,1029,101
|
|
20230727,104400,93875997,1025,1025,1025,1025,1
|
|
20230727,104300,93874972,1025,1025,1025,1025,0
|
|
20230727,104200,93874972,1025,1025,1025,1025,0
|
|
20230727,104100,93874972,1025,1028,1029,1025,1220
|
|
20230727,104000,92620814,1028,1028,1028,1028,334
|
|
20230727,103900,92277462,1028,1028,1028,1028,20
|
|
20230727,103800,92256902,1029,1029,1029,1029,1000
|
|
20230727,103700,91227902,1029,1029,1029,1029,0
|
|
20230727,103600,91227902,1029,1029,1029,1029,0
|
|
20230727,103500,91227902,1029,1029,1029,1029,0
|
|
20230727,103400,91227902,1029,1029,1029,1029,1531
|
|
20230727,103300,89652503,1029,1029,1029,1029,20
|
|
20230727,103200,89631923,1029,1029,1029,1029,0
|
|
20230727,103100,89631923,1029,1029,1029,1029,782
|
|
20230727,103000,88827245,1029,1029,1029,1029,193
|
|
20230727,102900,88628648,1030,1030,1030,1030,0
|
|
20230727,102800,88628648,1030,1030,1030,1030,0
|
|
20230727,102700,88628648,1030,1030,1030,1030,32
|
|
20230727,102600,88595688,1031,1031,1031,1031,0
|
|
20230727,102500,88595688,1031,1031,1031,1031,1000
|
|
20230727,102400,87564688,1031,1031,1031,1031,0
|
|
20230727,102300,87564688,1031,1031,1031,1031,270
|
|
20230727,102200,87286318,1031,1029,1031,1029,3683
|
|
20230727,102100,83493827,1029,1029,1029,1029,0
|
|
20230727,102000,83493827,1029,1029,1029,1029,0
|
|
20230727,101900,83493827,1029,1029,1029,1029,1010
|
|
20230727,101800,82454537,1030,1030,1030,1030,1
|
|
20230727,101700,82453507,1030,1033,1033,1030,5942
|
|
20230727,101600,76333244,1030,1030,1030,1030,6
|
|
20230727,101500,76327064,1030,1031,1031,1030,959
|
|
20230727,101400,75338399,1031,1031,1031,1031,1
|
|
20230727,101300,75337368,1030,1030,1030,1030,0
|
|
20230727,101200,75337368,1030,1030,1030,1030,10
|
|
20230727,101100,75327068,1030,1030,1030,1030,0
|
|
20230727,101000,75327068,1030,1030,1030,1030,4935
|
|
20230727,100900,70244018,1027,1026,1027,1024,573
|
|
20230727,100800,69655906,1026,1026,1026,1026,3796
|
|
20230727,100700,65761210,1024,1024,1024,1024,0
|
|
20230727,100600,65761210,1024,1024,1024,1024,440
|
|
20230727,100500,65310650,1025,1026,1026,1025,173
|
|
20230727,100400,65133314,1026,1026,1026,1026,1050
|
|
20230727,100300,64056014,1026,1026,1026,1026,1500
|
|
20230727,100200,62517014,1026,1028,1028,1026,1300
|
|
20230727,100100,61183154,1027,1027,1027,1027,0
|
|
20230727,100000,61183154,1027,1027,1027,1027,16
|
|
20230727,095900,61166722,1030,1027,1030,1027,276
|
|
20230727,095800,60882970,1027,1027,1027,1027,0
|
|
20230727,095700,60882970,1027,1027,1027,1027,0
|
|
20230727,095600,60882970,1027,1027,1027,1026,1597
|
|
20230727,095500,59242952,1028,1028,1028,1028,0
|
|
20230727,095400,59242952,1028,1028,1028,1028,0
|
|
20230727,095300,59242952,1028,1028,1028,1028,0
|
|
20230727,095200,59242952,1028,1030,1030,1028,130
|
|
20230727,095100,59109308,1028,1028,1028,1028,0
|
|
20230727,095000,59109308,1028,1028,1028,1028,0
|
|
20230727,094900,59109308,1028,1030,1030,1028,1750
|
|
20230727,094800,57307026,1030,1031,1031,1030,3951
|
|
20230727,094700,53235704,1034,1034,1034,1034,0
|
|
20230727,094600,53235704,1034,1034,1034,1034,0
|
|
20230727,094500,53235704,1034,1028,1035,1028,1252
|
|
20230727,094400,51943337,1031,1030,1031,1030,4337
|
|
20230727,094300,47472602,1027,1027,1027,1027,0
|
|
20230727,094200,47472602,1027,1029,1029,1027,242
|
|
20230727,094100,47224048,1027,1027,1027,1027,1000
|
|
20230727,094000,46197048,1027,1027,1027,1027,400
|
|
20230727,093900,45786248,1027,1027,1027,1027,0
|
|
20230727,093800,45786248,1027,1027,1027,1027,0
|
|
20230727,093700,45786248,1027,1030,1030,1027,1205
|
|
20230727,093600,44547671,1030,1030,1030,1030,0
|
|
20230727,093500,44547671,1030,1030,1030,1030,1
|
|
20230727,093400,44546641,1031,1031,1031,1031,0
|
|
20230727,093300,44546641,1031,1031,1031,1031,0
|
|
20230727,093200,44546641,1031,1031,1031,1031,0
|
|
20230727,093100,44546641,1031,1031,1031,1031,296
|
|
20230727,093000,44241465,1031,1031,1031,1031,299
|
|
20230727,092900,43933196,1027,1027,1027,1027,100
|
|
20230727,092800,43830496,1028,1032,1032,1027,1323
|
|
20230727,092700,42470869,1028,1028,1028,1028,477
|
|
20230727,092600,41980513,1028,1028,1028,1028,1
|
|
20230727,092500,41979485,1030,1027,1030,1027,571
|
|
20230727,092400,41391385,1027,1030,1030,1027,148
|
|
20230727,092300,41239035,1032,1032,1032,1032,10
|
|
20230727,092200,41228715,1030,1030,1030,1030,12
|
|
20230727,092100,41216355,1032,1028,1035,1027,10197
|
|
20230727,092000,30715662,1028,1028,1028,1028,142
|
|
20230727,091900,30569686,1027,1027,1027,1027,0
|
|
20230727,091800,30569686,1027,1027,1027,1027,2
|
|
20230727,091700,30567632,1027,1027,1027,1027,86
|
|
20230727,091600,30479310,1027,1027,1032,1027,968
|
|
20230727,091500,29485024,1027,1028,1028,1027,21
|
|
20230727,091400,29463456,1027,1027,1027,1027,1
|
|
20230727,091300,29462429,1032,1032,1032,1032,1
|
|
20230727,091200,29461397,1026,1025,1030,1025,1610
|
|
20230727,091100,27811017,1025,1025,1025,1023,1125
|
|
20230727,091000,26657943,1025,1025,1025,1025,3
|
|
20230727,090900,26654868,1030,1022,1030,1022,102
|
|
20230727,090800,26550609,1021,1030,1030,1021,137
|
|
20230727,090700,26409766,1035,1035,1035,1035,2
|
|
20230727,090600,26407696,1030,1037,1037,1030,192
|
|
20230727,090500,26208613,1037,1037,1037,1037,2
|
|
20230727,090400,26206539,1038,1030,1038,1030,1116
|
|
20230727,090300,25054068,1030,1029,1032,1029,762
|
|
20230727,090200,24269245,1036,1030,1046,1030,6665
|
|
20230727,090100,17339180,1030,1013,1030,1007,11422
|
|
20230727,090000,5692166,1012,1004,1012,1004,5662
|