615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,191200,429166218,1630,1630,1630,1630,5528
|
|
20230726,191100,429166218,1630,1630,1630,1630,0
|
|
20230726,191000,429166218,1630,1630,1630,1630,0
|
|
20230726,190900,429166218,1630,1630,1630,1630,0
|
|
20230726,190800,429166218,1630,1630,1630,1630,0
|
|
20230726,190700,429166218,1630,1630,1630,1630,0
|
|
20230726,190600,429166218,1630,1630,1630,1630,0
|
|
20230726,190500,429166218,1630,1630,1630,1630,0
|
|
20230726,190400,429166218,1630,1630,1630,1630,0
|
|
20230726,190300,429166218,1630,1630,1630,1630,0
|
|
20230726,190200,429166218,1630,1630,1630,1630,0
|
|
20230726,190100,429166218,1630,1630,1630,1630,0
|
|
20230726,190000,429166218,1630,1630,1630,1630,0
|
|
20230726,185900,429166218,1630,1630,1630,1630,0
|
|
20230726,185800,429166218,1630,1630,1630,1630,0
|
|
20230726,185700,429166218,1630,1630,1630,1630,0
|
|
20230726,185600,429166218,1630,1630,1630,1630,0
|
|
20230726,185500,429166218,1630,1630,1630,1630,0
|
|
20230726,185400,429166218,1630,1630,1630,1630,0
|
|
20230726,185300,429166218,1630,1630,1630,1630,0
|
|
20230726,185200,429166218,1630,1630,1630,1630,0
|
|
20230726,185100,429166218,1630,1630,1630,1630,0
|
|
20230726,185000,429166218,1630,1630,1630,1630,0
|
|
20230726,184900,429166218,1630,1630,1630,1630,0
|
|
20230726,184800,429166218,1630,1630,1630,1630,0
|
|
20230726,184700,429166218,1630,1630,1630,1630,0
|
|
20230726,184600,429166218,1630,1630,1630,1630,0
|
|
20230726,184500,429166218,1630,1630,1630,1630,0
|
|
20230726,184400,429166218,1630,1630,1630,1630,0
|
|
20230726,184300,429166218,1630,1630,1630,1630,0
|
|
20230726,184200,429166218,1630,1630,1630,1630,5528
|
|
20230726,184100,429166218,1630,1630,1630,1630,0
|
|
20230726,184000,429166218,1630,1630,1630,1630,0
|
|
20230726,183900,429166218,1630,1630,1630,1630,0
|
|
20230726,183800,429166218,1630,1630,1630,1630,0
|
|
20230726,183700,429166218,1630,1630,1630,1630,0
|
|
20230726,183600,429166218,1630,1630,1630,1630,0
|
|
20230726,183500,429166218,1630,1630,1630,1630,0
|
|
20230726,183400,429166218,1630,1630,1630,1630,0
|
|
20230726,183300,429166218,1630,1630,1630,1630,0
|
|
20230726,183200,429166218,1630,1630,1630,1630,0
|
|
20230726,183100,429166218,1630,1630,1630,1630,0
|
|
20230726,183000,429166218,1630,1630,1630,1630,0
|
|
20230726,182900,429166218,1630,1630,1630,1630,0
|
|
20230726,182800,429166218,1630,1630,1630,1630,0
|
|
20230726,182700,429166218,1630,1630,1630,1630,0
|
|
20230726,182600,429166218,1630,1630,1630,1630,0
|
|
20230726,182500,429166218,1630,1630,1630,1630,0
|
|
20230726,182400,429166218,1630,1630,1630,1630,0
|
|
20230726,182300,429166218,1630,1630,1630,1630,0
|
|
20230726,182200,429166218,1630,1630,1630,1630,0
|
|
20230726,182100,429166218,1630,1630,1630,1630,0
|
|
20230726,182000,429166218,1630,1630,1630,1630,0
|
|
20230726,181900,429166218,1630,1630,1630,1630,0
|
|
20230726,181800,429166218,1630,1630,1630,1630,0
|
|
20230726,181700,429166218,1630,1630,1630,1630,0
|
|
20230726,181600,429166218,1630,1630,1630,1630,0
|
|
20230726,181500,429166218,1630,1630,1630,1630,0
|
|
20230726,181400,429166218,1630,1630,1630,1630,0
|
|
20230726,181300,429166218,1630,1630,1630,1630,0
|
|
20230726,181200,429166218,1630,1630,1630,1630,5528
|
|
20230726,181100,429166218,1630,1630,1630,1630,0
|
|
20230726,181000,429166218,1630,1630,1630,1630,0
|
|
20230726,180900,429166218,1630,1630,1630,1630,0
|
|
20230726,180800,429166218,1630,1630,1630,1630,0
|
|
20230726,180700,429166218,1630,1630,1630,1630,0
|
|
20230726,180600,429166218,1630,1630,1630,1630,0
|
|
20230726,180500,429166218,1630,1630,1630,1630,0
|
|
20230726,180400,429166218,1630,1630,1630,1630,0
|
|
20230726,180300,429166218,1630,1630,1630,1630,0
|
|
20230726,180200,429166218,1630,1630,1630,1630,0
|
|
20230726,180100,429166218,1630,1630,1630,1630,0
|
|
20230726,180000,429166218,1630,1630,1630,1630,0
|
|
20230726,175900,429166218,1630,1630,1630,1630,0
|
|
20230726,175800,429166218,1630,1630,1630,1630,0
|
|
20230726,175700,429166218,1630,1630,1630,1630,0
|
|
20230726,175600,429166218,1630,1630,1630,1630,0
|
|
20230726,175500,429166218,1630,1630,1630,1630,0
|
|
20230726,175400,429166218,1630,1630,1630,1630,0
|
|
20230726,175300,429166218,1630,1630,1630,1630,0
|
|
20230726,175200,429166218,1630,1630,1630,1630,0
|
|
20230726,175100,429166218,1630,1630,1630,1630,0
|
|
20230726,175000,429166218,1630,1630,1630,1630,0
|
|
20230726,174900,429166218,1630,1630,1630,1630,0
|
|
20230726,174800,429166218,1630,1630,1630,1630,0
|
|
20230726,174700,429166218,1630,1630,1630,1630,0
|
|
20230726,174600,429166218,1630,1630,1630,1630,0
|
|
20230726,174500,429166218,1630,1630,1630,1630,0
|
|
20230726,174400,429166218,1630,1630,1630,1630,0
|
|
20230726,174300,429166218,1630,1630,1630,1630,0
|
|
20230726,174200,429166218,1630,1630,1630,1630,5528
|
|
20230726,174100,429166218,1630,1630,1630,1630,0
|
|
20230726,174000,429166218,1630,1630,1630,1630,0
|
|
20230726,173900,429166218,1630,1630,1630,1630,0
|
|
20230726,173800,429166218,1630,1630,1630,1630,0
|
|
20230726,173700,429166218,1630,1630,1630,1630,0
|
|
20230726,173600,429166218,1630,1630,1630,1630,0
|
|
20230726,173500,429166218,1630,1630,1630,1630,0
|
|
20230726,173400,429166218,1630,1630,1630,1630,0
|
|
20230726,173300,429166218,1630,1630,1630,1630,0
|
|
20230726,173200,429166218,1630,1630,1630,1630,0
|
|
20230726,173100,429166218,1630,1630,1630,1630,0
|
|
20230726,173000,429166218,1630,1630,1630,1630,0
|
|
20230726,172900,429166218,1630,1630,1630,1630,0
|
|
20230726,172800,429166218,1630,1630,1630,1630,0
|
|
20230726,172700,429166218,1630,1630,1630,1630,0
|
|
20230726,172600,429166218,1630,1630,1630,1630,0
|
|
20230726,172500,429166218,1630,1630,1630,1630,0
|
|
20230726,172400,429166218,1630,1630,1630,1630,0
|
|
20230726,172300,429166218,1630,1630,1630,1630,0
|
|
20230726,172200,429166218,1630,1630,1630,1630,0
|
|
20230726,172100,429166218,1630,1630,1630,1630,0
|
|
20230726,172000,429166218,1630,1630,1630,1630,0
|
|
20230726,171900,429166218,1630,1630,1630,1630,0
|
|
20230726,171800,429166218,1630,1630,1630,1630,0
|
|
20230726,171700,429166218,1630,1630,1630,1630,0
|
|
20230726,171600,429166218,1630,1630,1630,1630,0
|
|
20230726,171500,429166218,1630,1630,1630,1630,0
|
|
20230726,171400,429166218,1630,1630,1630,1630,0
|
|
20230726,171300,429166218,1630,1630,1630,1630,0
|
|
20230726,171200,429166218,1630,1630,1630,1630,5528
|
|
20230726,171100,429166218,1630,1630,1630,1630,0
|
|
20230726,171000,429166218,1630,1630,1630,1630,0
|
|
20230726,170900,429166218,1630,1630,1630,1630,0
|
|
20230726,170800,429166218,1630,1630,1630,1630,0
|
|
20230726,170700,429166218,1630,1630,1630,1630,0
|
|
20230726,170600,429166218,1630,1630,1630,1630,0
|
|
20230726,170500,429166218,1630,1630,1630,1630,0
|
|
20230726,170400,429166218,1630,1630,1630,1630,0
|
|
20230726,170300,429166218,1630,1630,1630,1630,0
|
|
20230726,170200,429166218,1630,1630,1630,1630,0
|
|
20230726,170100,429166218,1630,1630,1630,1630,0
|
|
20230726,170000,429166218,1630,1630,1630,1630,0
|
|
20230726,165900,429166218,1630,1630,1630,1630,0
|
|
20230726,165800,429166218,1630,1630,1630,1630,0
|
|
20230726,165700,429166218,1630,1630,1630,1630,0
|
|
20230726,165600,429166218,1630,1630,1630,1630,0
|
|
20230726,165500,429166218,1630,1630,1630,1630,0
|
|
20230726,165400,429166218,1630,1630,1630,1630,0
|
|
20230726,165300,429166218,1630,1630,1630,1630,0
|
|
20230726,165200,429166218,1630,1630,1630,1630,0
|
|
20230726,165100,429166218,1630,1630,1630,1630,0
|
|
20230726,165000,429166218,1630,1630,1630,1630,0
|
|
20230726,164900,429166218,1630,1630,1630,1630,0
|
|
20230726,164800,429166218,1630,1630,1630,1630,0
|
|
20230726,164700,429166218,1630,1630,1630,1630,0
|
|
20230726,164600,429166218,1630,1630,1630,1630,0
|
|
20230726,164500,429166218,1630,1630,1630,1630,0
|
|
20230726,164400,429166218,1630,1630,1630,1630,0
|
|
20230726,164300,429166218,1630,1630,1630,1630,0
|
|
20230726,164200,429166218,1630,1630,1630,1630,5528
|
|
20230726,164100,429166218,1630,1630,1630,1630,0
|
|
20230726,164000,429166218,1630,1630,1630,1630,0
|
|
20230726,163900,429166218,1630,1630,1630,1630,0
|
|
20230726,163800,429166218,1630,1630,1630,1630,0
|
|
20230726,163700,429166218,1630,1630,1630,1630,0
|
|
20230726,163600,429166218,1630,1630,1630,1630,0
|
|
20230726,163500,429166218,1630,1630,1630,1630,0
|
|
20230726,163400,429166218,1630,1630,1630,1630,0
|
|
20230726,163300,429166218,1630,1630,1630,1630,0
|
|
20230726,163200,429166218,1630,1630,1630,1630,0
|
|
20230726,163100,429166218,1630,1630,1630,1630,0
|
|
20230726,163000,429166218,1630,1630,1630,1630,0
|
|
20230726,162900,429166218,1630,1630,1630,1630,0
|
|
20230726,162800,429166218,1630,1630,1630,1630,0
|
|
20230726,162700,429166218,1630,1630,1630,1630,0
|
|
20230726,162600,429166218,1630,1630,1630,1630,0
|
|
20230726,162500,429166218,1630,1630,1630,1630,0
|
|
20230726,162400,429166218,1630,1630,1630,1630,0
|
|
20230726,162300,429166218,1630,1630,1630,1630,0
|
|
20230726,162200,429166218,1630,1630,1630,1630,0
|
|
20230726,162100,429166218,1630,1630,1630,1630,0
|
|
20230726,162000,429166218,1630,1630,1630,1630,0
|
|
20230726,161900,429166218,1630,1630,1630,1630,0
|
|
20230726,161800,429166218,1630,1630,1630,1630,0
|
|
20230726,161700,429166218,1630,1630,1630,1630,0
|
|
20230726,161600,429166218,1630,1630,1630,1630,0
|
|
20230726,161500,429166218,1630,1630,1630,1630,0
|
|
20230726,161400,429166218,1630,1630,1630,1630,0
|
|
20230726,161300,429166218,1630,1630,1630,1630,0
|
|
20230726,161200,429166218,1630,1630,1630,1630,5528
|
|
20230726,161100,429166218,1630,1630,1630,1630,0
|
|
20230726,161000,429166218,1630,1630,1630,1630,0
|
|
20230726,160900,429166218,1630,1630,1630,1630,0
|
|
20230726,160800,429166218,1630,1630,1630,1630,0
|
|
20230726,160700,429166218,1630,1630,1630,1630,0
|
|
20230726,160600,429166218,1630,1630,1630,1630,0
|
|
20230726,160500,429166218,1630,1630,1630,1630,0
|
|
20230726,160400,429166218,1630,1630,1630,1630,0
|
|
20230726,160300,429166218,1630,1630,1630,1630,0
|
|
20230726,160200,429166218,1630,1630,1630,1630,0
|
|
20230726,160100,429166218,1630,1630,1630,1630,0
|
|
20230726,160000,429166218,1630,1630,1630,1630,0
|
|
20230726,155900,429166218,1630,1630,1630,1630,0
|
|
20230726,155800,429166218,1630,1630,1630,1630,0
|
|
20230726,155700,429166218,1630,1630,1630,1630,0
|
|
20230726,155600,429166218,1630,1630,1630,1630,0
|
|
20230726,155500,429166218,1630,1630,1630,1630,0
|
|
20230726,155400,429166218,1630,1630,1630,1630,0
|
|
20230726,155300,429166218,1630,1630,1630,1630,0
|
|
20230726,155200,429166218,1630,1630,1630,1630,0
|
|
20230726,155100,429166218,1630,1630,1630,1630,0
|
|
20230726,155000,429166218,1630,1630,1630,1630,0
|
|
20230726,154900,429166218,1630,1630,1630,1630,0
|
|
20230726,154800,429166218,1630,1630,1630,1630,0
|
|
20230726,154700,429166218,1630,1630,1630,1630,0
|
|
20230726,154600,429166218,1630,1630,1630,1630,0
|
|
20230726,154500,429166218,1630,1630,1630,1630,0
|
|
20230726,154400,429166218,1630,1630,1630,1630,0
|
|
20230726,154300,429166218,1630,1630,1630,1630,0
|
|
20230726,154200,429166218,1630,1630,1630,1630,5528
|
|
20230726,154100,429166218,1630,1630,1630,1630,0
|
|
20230726,154000,429166218,1630,1630,1630,1630,0
|
|
20230726,153900,429166218,1630,1630,1630,1630,0
|
|
20230726,153800,429166218,1630,1630,1630,1630,0
|
|
20230726,153700,429166218,1630,1630,1630,1630,0
|
|
20230726,153600,429166218,1630,1630,1630,1630,0
|
|
20230726,153500,429166218,1630,1630,1630,1630,0
|
|
20230726,153400,429166218,1630,1630,1630,1630,0
|
|
20230726,153300,429166218,1630,1630,1630,1630,0
|
|
20230726,153200,429166218,1630,1630,1630,1630,0
|
|
20230726,153100,429166218,1630,1630,1630,1630,0
|
|
20230726,153000,429166218,1630,1630,1630,1630,5528
|
|
20230726,152900,420155578,1638,1638,1638,1638,0
|
|
20230726,152800,420155578,1638,1638,1638,1638,0
|
|
20230726,152700,420155578,1638,1638,1638,1638,0
|
|
20230726,152600,420155578,1638,1638,1638,1638,0
|
|
20230726,152500,420155578,1638,1638,1638,1638,0
|
|
20230726,152400,420155578,1638,1638,1638,1638,0
|
|
20230726,152300,420155578,1638,1638,1638,1638,0
|
|
20230726,152200,420155578,1638,1638,1638,1638,0
|
|
20230726,152100,420155578,1638,1638,1638,1638,0
|
|
20230726,152000,420155578,1638,1638,1638,1638,0
|
|
20230726,151900,420155578,1638,1638,1638,1638,0
|
|
20230726,151800,420155578,1638,1638,1638,1638,0
|
|
20230726,151700,420155578,1638,1632,1638,1632,11
|
|
20230726,151600,420137620,1638,1637,1638,1637,31
|
|
20230726,151500,420086843,1638,1632,1638,1632,758
|
|
20230726,151400,418846001,1637,1637,1637,1637,1
|
|
20230726,151300,418844364,1631,1635,1635,1631,6054
|
|
20230726,151200,408963374,1635,1635,1635,1635,100
|
|
20230726,151100,408799874,1635,1635,1635,1635,536
|
|
20230726,151000,407923514,1634,1634,1634,1634,0
|
|
20230726,150900,407923514,1634,1634,1634,1634,0
|
|
20230726,150800,407923514,1634,1634,1634,1634,1
|
|
20230726,150700,407921880,1642,1642,1642,1642,1
|
|
20230726,150600,407920238,1634,1634,1634,1634,0
|
|
20230726,150500,407920238,1634,1634,1634,1634,0
|
|
20230726,150400,407920238,1634,1642,1642,1634,68
|
|
20230726,150300,407808590,1634,1635,1636,1634,2541
|
|
20230726,150200,403656093,1635,1635,1635,1635,0
|
|
20230726,150100,403656093,1635,1635,1635,1635,0
|
|
20230726,150000,403656093,1635,1635,1635,1635,302
|
|
20230726,145900,403162323,1635,1648,1648,1635,2
|
|
20230726,145800,403159040,1634,1647,1647,1634,215
|
|
20230726,145700,402804957,1647,1647,1647,1647,189
|
|
20230726,145600,402493674,1644,1644,1644,1644,216
|
|
20230726,145500,402138570,1644,1644,1644,1644,0
|
|
20230726,145400,402138570,1644,1644,1644,1644,0
|
|
20230726,145300,402138570,1644,1644,1644,1644,0
|
|
20230726,145200,402138570,1644,1644,1644,1644,190
|
|
20230726,145100,401826210,1634,1634,1634,1634,0
|
|
20230726,145000,401826210,1634,1634,1634,1634,0
|
|
20230726,144900,401826210,1634,1634,1634,1634,0
|
|
20230726,144800,401826210,1634,1638,1638,1634,535
|
|
20230726,144700,400950127,1638,1638,1638,1638,0
|
|
20230726,144600,400950127,1638,1645,1645,1636,11
|
|
20230726,144500,400932087,1659,1638,1660,1638,1023
|
|
20230726,144400,399242941,1634,1634,1634,1634,0
|
|
20230726,144300,399242941,1634,1634,1634,1634,0
|
|
20230726,144200,399242941,1634,1634,1634,1634,2
|
|
20230726,144100,399239673,1634,1634,1634,1634,1
|
|
20230726,144000,399238039,1638,1638,1638,1638,0
|
|
20230726,143900,399238039,1638,1638,1638,1638,10
|
|
20230726,143800,399221659,1633,1633,1633,1633,0
|
|
20230726,143700,399221659,1633,1633,1633,1633,0
|
|
20230726,143600,399221659,1633,1633,1633,1633,0
|
|
20230726,143500,399221659,1633,1640,1640,1633,23
|
|
20230726,143400,399183958,1633,1635,1635,1633,2
|
|
20230726,143300,399180690,1633,1634,1634,1633,3
|
|
20230726,143200,399175789,1633,1636,1640,1632,80
|
|
20230726,143100,399044660,1636,1636,1636,1636,0
|
|
20230726,143000,399044660,1636,1640,1640,1636,2
|
|
20230726,142900,399041384,1632,1635,1635,1632,500
|
|
20230726,142800,398225110,1632,1632,1632,1632,160
|
|
20230726,142700,397963990,1632,1632,1632,1632,0
|
|
20230726,142600,397963990,1632,1632,1632,1632,17
|
|
20230726,142500,397936246,1632,1632,1632,1632,0
|
|
20230726,142400,397936246,1632,1632,1632,1632,0
|
|
20230726,142300,397936246,1632,1647,1647,1632,388
|
|
20230726,142200,397301530,1632,1632,1647,1632,3
|
|
20230726,142100,397296619,1647,1648,1648,1632,147
|
|
20230726,142000,397054615,1648,1636,1648,1634,3
|
|
20230726,141900,397049697,1637,1637,1637,1637,2
|
|
20230726,141800,397046423,1635,1642,1642,1635,4
|
|
20230726,141700,397039867,1642,1636,1659,1628,1108
|
|
20230726,141600,395225391,1628,1628,1635,1628,710
|
|
20230726,141500,394067293,1628,1628,1629,1628,2739
|
|
20230726,141400,389606162,1628,1628,1628,1628,0
|
|
20230726,141300,389606162,1628,1628,1628,1628,0
|
|
20230726,141200,389606162,1628,1628,1628,1628,200
|
|
20230726,141100,389280562,1628,1628,1628,1628,0
|
|
20230726,141000,389280562,1628,1628,1628,1628,2
|
|
20230726,140900,389277306,1629,1629,1629,1629,1
|
|
20230726,140800,389275677,1629,1629,1629,1629,1
|
|
20230726,140700,389274048,1630,1630,1630,1630,1
|
|
20230726,140600,389272418,1631,1631,1631,1631,0
|
|
20230726,140500,389272418,1631,1632,1632,1631,2
|
|
20230726,140400,389269155,1633,1633,1633,1633,1
|
|
20230726,140300,389267522,1633,1624,1633,1624,1098
|
|
20230726,140200,387484361,1624,1623,1633,1623,3852
|
|
20230726,140100,381224054,1623,1623,1623,1623,0
|
|
20230726,140000,381224054,1623,1624,1632,1623,9232
|
|
20230726,135900,366174197,1632,1630,1632,1624,10479
|
|
20230726,135800,349112126,1630,1630,1630,1630,0
|
|
20230726,135700,349112126,1630,1630,1630,1630,1
|
|
20230726,135600,349110496,1632,1632,1632,1632,0
|
|
20230726,135500,349110496,1632,1632,1632,1632,10
|
|
20230726,135400,349094176,1632,1631,1632,1630,2133
|
|
20230726,135300,345617377,1630,1630,1630,1630,0
|
|
20230726,135200,345617377,1630,1630,1630,1630,0
|
|
20230726,135100,345617377,1630,1630,1630,1630,0
|
|
20230726,135000,345617377,1630,1630,1630,1630,300
|
|
20230726,134900,345128377,1633,1633,1633,1633,0
|
|
20230726,134800,345128377,1633,1632,1633,1632,2
|
|
20230726,134700,345125112,1633,1633,1633,1633,1700
|
|
20230726,134600,342349012,1630,1630,1630,1630,200
|
|
20230726,134500,342023012,1630,1630,1630,1630,102
|
|
20230726,134400,341856752,1633,1630,1633,1630,53
|
|
20230726,134300,341770356,1633,1630,1633,1630,1354
|
|
20230726,134200,339563312,1633,1633,1633,1630,46
|
|
20230726,134100,339488326,1633,1635,1635,1633,19
|
|
20230726,134000,339457279,1636,1630,1636,1630,1197
|
|
20230726,133900,337506163,1637,1637,1637,1637,0
|
|
20230726,133800,337506163,1637,1637,1637,1637,1
|
|
20230726,133700,337504526,1636,1636,1636,1636,122
|
|
20230726,133600,337304934,1636,1636,1636,1636,0
|
|
20230726,133500,337304934,1636,1632,1636,1629,3366
|
|
20230726,133400,331819013,1636,1636,1636,1636,0
|
|
20230726,133300,331819013,1636,1636,1636,1636,0
|
|
20230726,133200,331819013,1636,1636,1636,1636,1
|
|
20230726,133100,331817377,1633,1632,1633,1632,1524
|
|
20230726,133000,329329623,1631,1631,1631,1631,0
|
|
20230726,132900,329329623,1631,1630,1631,1630,103
|
|
20230726,132800,329161730,1628,1628,1628,1628,0
|
|
20230726,132700,329161730,1628,1628,1628,1628,0
|
|
20230726,132600,329161730,1628,1628,1628,1628,0
|
|
20230726,132500,329161730,1628,1630,1630,1628,764
|
|
20230726,132400,327916722,1630,1630,1630,1630,5761
|
|
20230726,132300,318526292,1632,1632,1632,1632,1062
|
|
20230726,132200,316793108,1628,1628,1628,1628,0
|
|
20230726,132100,316793108,1628,1628,1628,1628,0
|
|
20230726,132000,316793108,1628,1630,1632,1628,1989
|
|
20230726,131900,313547468,1630,1630,1631,1630,3450
|
|
20230726,131800,307921176,1628,1630,1630,1628,5480
|
|
20230726,131700,298989724,1630,1632,1632,1630,3
|
|
20230726,131600,298984832,1630,1629,1632,1629,2235
|
|
20230726,131500,295343080,1629,1631,1632,1629,2311
|
|
20230726,131400,291578138,1632,1632,1632,1632,0
|
|
20230726,131300,291578138,1632,1630,1632,1630,1011
|
|
20230726,131200,289930204,1632,1632,1632,1632,1
|
|
20230726,131100,289928572,1629,1629,1629,1629,133
|
|
20230726,131000,289711915,1632,1632,1632,1632,0
|
|
20230726,130900,289711915,1632,1629,1632,1629,17
|
|
20230726,130800,289684219,1633,1629,1633,1629,1055
|
|
20230726,130700,287965608,1633,1629,1633,1629,6051
|
|
20230726,130600,278108525,1633,1630,1634,1630,270
|
|
20230726,130500,277668381,1636,1636,1636,1636,0
|
|
20230726,130400,277668381,1636,1636,1636,1636,10
|
|
20230726,130300,277652021,1630,1630,1630,1630,250
|
|
20230726,130200,277244521,1637,1637,1637,1637,0
|
|
20230726,130100,277244521,1637,1634,1637,1634,20
|
|
20230726,130000,277211832,1630,1631,1631,1630,466
|
|
20230726,125900,276451897,1632,1632,1632,1632,2
|
|
20230726,125800,276448633,1637,1637,1637,1637,0
|
|
20230726,125700,276448633,1637,1637,1637,1637,0
|
|
20230726,125600,276448633,1637,1637,1637,1637,0
|
|
20230726,125500,276448633,1637,1632,1637,1631,277
|
|
20230726,125400,275996826,1637,1637,1637,1637,0
|
|
20230726,125300,275996826,1637,1637,1637,1637,0
|
|
20230726,125200,275996826,1637,1637,1637,1637,0
|
|
20230726,125100,275996826,1637,1637,1637,1637,0
|
|
20230726,125000,275996826,1637,1637,1637,1637,0
|
|
20230726,124900,275996826,1637,1637,1637,1637,0
|
|
20230726,124800,275996826,1637,1632,1637,1632,7
|
|
20230726,124700,275985397,1637,1634,1637,1634,4
|
|
20230726,124600,275978855,1638,1633,1638,1633,186
|
|
20230726,124500,275675050,1633,1633,1633,1633,0
|
|
20230726,124400,275675050,1633,1633,1633,1633,0
|
|
20230726,124300,275675050,1633,1629,1633,1629,50
|
|
20230726,124200,275593596,1633,1633,1633,1633,0
|
|
20230726,124100,275593596,1633,1630,1633,1630,2105
|
|
20230726,124000,272162416,1633,1633,1633,1633,0
|
|
20230726,123900,272162416,1633,1633,1633,1633,0
|
|
20230726,123800,272162416,1633,1633,1633,1633,0
|
|
20230726,123700,272162416,1633,1633,1633,1633,0
|
|
20230726,123600,272162416,1633,1633,1633,1633,0
|
|
20230726,123500,272162416,1633,1633,1633,1633,1
|
|
20230726,123400,272160783,1629,1629,1629,1629,2
|
|
20230726,123300,272157525,1630,1630,1630,1630,17
|
|
20230726,123200,272129815,1630,1630,1630,1630,0
|
|
20230726,123100,272129815,1630,1630,1630,1630,0
|
|
20230726,123000,272129815,1630,1630,1630,1630,0
|
|
20230726,122900,272129815,1630,1630,1630,1630,131
|
|
20230726,122800,271916285,1638,1638,1638,1638,0
|
|
20230726,122700,271916285,1638,1638,1638,1638,0
|
|
20230726,122600,271916285,1638,1638,1638,1638,0
|
|
20230726,122500,271916285,1638,1638,1638,1638,0
|
|
20230726,122400,271916285,1638,1638,1638,1638,1
|
|
20230726,122300,271914647,1630,1631,1631,1630,106
|
|
20230726,122200,271741847,1630,1630,1630,1630,0
|
|
20230726,122100,271741847,1630,1630,1630,1630,539
|
|
20230726,122000,270863277,1630,1633,1643,1630,12806
|
|
20230726,121900,249983868,1633,1634,1634,1633,19
|
|
20230726,121800,249952831,1634,1634,1634,1634,0
|
|
20230726,121700,249952831,1634,1634,1634,1634,18
|
|
20230726,121600,249923419,1633,1633,1633,1633,1
|
|
20230726,121500,249921786,1633,1642,1642,1633,2
|
|
20230726,121400,249918511,1633,1633,1633,1633,1
|
|
20230726,121300,249916878,1635,1635,1635,1635,0
|
|
20230726,121200,249916878,1635,1635,1635,1635,1
|
|
20230726,121100,249915243,1635,1644,1644,1633,6
|
|
20230726,121000,249905417,1654,1653,1654,1653,200
|
|
20230726,120900,249574705,1656,1656,1656,1656,30
|
|
20230726,120800,249525025,1657,1652,1657,1652,3
|
|
20230726,120700,249520064,1660,1652,1660,1652,2
|
|
20230726,120600,249516752,1662,1637,1662,1637,3003
|
|
20230726,120500,244563425,1632,1632,1632,1632,0
|
|
20230726,120400,244563425,1632,1632,1632,1632,0
|
|
20230726,120300,244563425,1632,1632,1632,1632,147
|
|
20230726,120200,244323521,1631,1637,1637,1631,2
|
|
20230726,120100,244320253,1631,1637,1637,1631,420
|
|
20230726,120000,243632719,1637,1637,1637,1637,0
|
|
20230726,115900,243632719,1637,1637,1637,1637,1
|
|
20230726,115800,243631082,1638,1638,1638,1638,50
|
|
20230726,115700,243549182,1638,1638,1638,1638,0
|
|
20230726,115600,243549182,1638,1637,1638,1637,1324
|
|
20230726,115500,241380686,1637,1637,1637,1637,466
|
|
20230726,115400,240617844,1638,1638,1638,1638,0
|
|
20230726,115300,240617844,1638,1638,1638,1638,0
|
|
20230726,115200,240617844,1638,1638,1638,1638,0
|
|
20230726,115100,240617844,1638,1638,1638,1638,0
|
|
20230726,115000,240617844,1638,1631,1638,1630,512
|
|
20230726,114900,239783274,1639,1638,1639,1638,2
|
|
20230726,114800,239779997,1639,1639,1639,1639,1
|
|
20230726,114700,239778358,1640,1640,1640,1640,0
|
|
20230726,114600,239778358,1640,1631,1640,1630,1577
|
|
20230726,114500,237207834,1640,1640,1640,1640,1
|
|
20230726,114400,237206194,1642,1636,1642,1636,623
|
|
20230726,114300,236186048,1636,1636,1636,1636,7642
|
|
20230726,114200,223683736,1621,1635,1636,1621,3019
|
|
20230726,114100,218781691,1628,1628,1628,1628,1
|
|
20230726,114000,218780063,1636,1636,1636,1636,0
|
|
20230726,113900,218780063,1636,1636,1636,1636,0
|
|
20230726,113800,218780063,1636,1636,1636,1636,0
|
|
20230726,113700,218780063,1636,1636,1636,1636,0
|
|
20230726,113600,218780063,1636,1636,1636,1636,0
|
|
20230726,113500,218780063,1636,1636,1636,1636,0
|
|
20230726,113400,218780063,1636,1636,1636,1636,0
|
|
20230726,113300,218780063,1636,1628,1636,1628,2
|
|
20230726,113200,218776799,1637,1637,1637,1628,605
|
|
20230726,113100,217791231,1628,1637,1637,1628,2
|
|
20230726,113000,217787966,1627,1627,1627,1627,1
|
|
20230726,112900,217786339,1628,1628,1628,1628,121
|
|
20230726,112800,217589351,1628,1628,1628,1628,100
|
|
20230726,112700,217426551,1628,1628,1628,1628,0
|
|
20230726,112600,217426551,1628,1630,1630,1628,71
|
|
20230726,112500,217310826,1630,1630,1630,1630,153
|
|
20230726,112400,217061436,1631,1631,1631,1631,0
|
|
20230726,112300,217061436,1631,1631,1631,1631,36
|
|
20230726,112200,217002720,1637,1632,1637,1631,201
|
|
20230726,112100,216674874,1631,1631,1631,1631,0
|
|
20230726,112000,216674874,1631,1631,1631,1631,835
|
|
20230726,111900,215312989,1631,1631,1631,1631,0
|
|
20230726,111800,215312989,1631,1631,1631,1631,1
|
|
20230726,111700,215311358,1631,1631,1631,1631,204
|
|
20230726,111600,214978634,1631,1631,1631,1631,131
|
|
20230726,111500,214764973,1638,1638,1638,1638,0
|
|
20230726,111400,214764973,1638,1638,1638,1638,50
|
|
20230726,111300,214683073,1639,1639,1639,1639,0
|
|
20230726,111200,214683073,1639,1631,1639,1631,6
|
|
20230726,111100,214673247,1631,1631,1631,1631,0
|
|
20230726,111000,214673247,1631,1632,1632,1631,14
|
|
20230726,110900,214650401,1635,1643,1643,1635,38
|
|
20230726,110800,214588263,1635,1635,1635,1635,0
|
|
20230726,110700,214588263,1635,1635,1635,1635,0
|
|
20230726,110600,214588263,1635,1634,1636,1632,96
|
|
20230726,110500,214431299,1634,1642,1650,1634,1622
|
|
20230726,110400,211760728,1642,1634,1642,1634,9970
|
|
20230726,110300,195458233,1634,1633,1634,1632,139
|
|
20230726,110200,195231268,1632,1632,1632,1632,0
|
|
20230726,110100,195231268,1632,1632,1632,1632,65
|
|
20230726,110000,195125188,1633,1627,1633,1627,23
|
|
20230726,105900,195087646,1633,1633,1633,1633,20
|
|
20230726,105800,195054986,1628,1628,1628,1628,0
|
|
20230726,105700,195054986,1628,1628,1628,1628,1
|
|
20230726,105600,195053358,1634,1633,1634,1628,256
|
|
20230726,105500,194635080,1626,1626,1626,1626,1
|
|
20230726,105400,194633454,1634,1634,1634,1634,200
|
|
20230726,105300,194306654,1626,1634,1634,1626,5
|
|
20230726,105200,194298492,1634,1634,1634,1634,0
|
|
20230726,105100,194298492,1634,1633,1634,1633,4
|
|
20230726,105000,194291957,1632,1625,1632,1625,2867
|
|
20230726,104900,189628746,1625,1625,1625,1625,1
|
|
20230726,104800,189627121,1617,1617,1617,1617,825
|
|
20230726,104700,188293096,1617,1627,1627,1617,6643
|
|
20230726,104600,177513837,1627,1628,1628,1627,8270
|
|
20230726,104500,164052629,1629,1629,1629,1629,15
|
|
20230726,104400,164028194,1630,1630,1630,1630,1
|
|
20230726,104300,164026564,1630,1630,1630,1630,1
|
|
20230726,104200,164024934,1629,1630,1630,1629,273
|
|
20230726,104100,163580213,1629,1629,1629,1629,589
|
|
20230726,104000,162620732,1629,1629,1630,1629,793
|
|
20230726,103900,161328765,1630,1630,1630,1630,0
|
|
20230726,103800,161328765,1630,1630,1630,1630,11
|
|
20230726,103700,161310835,1629,1629,1636,1629,259
|
|
20230726,103600,160888917,1636,1629,1638,1629,202
|
|
20230726,103500,160559843,1629,1638,1638,1629,22
|
|
20230726,103400,160523825,1638,1638,1638,1629,302
|
|
20230726,103300,160031844,1629,1635,1635,1629,28
|
|
20230726,103200,159986172,1638,1638,1638,1638,0
|
|
20230726,103100,159986172,1638,1638,1638,1638,0
|
|
20230726,103000,159986172,1638,1638,1638,1638,160
|
|
20230726,102900,159724092,1638,1638,1638,1638,1
|
|
20230726,102800,159722454,1629,1640,1640,1629,325
|
|
20230726,102700,159193018,1629,1629,1629,1629,343
|
|
20230726,102600,158634271,1640,1629,1640,1629,566
|
|
20230726,102500,157712246,1630,1630,1630,1630,123
|
|
20230726,102400,157511756,1630,1630,1630,1630,985
|
|
20230726,102300,155906206,1631,1631,1631,1631,1000
|
|
20230726,102200,154275206,1630,1630,1630,1630,0
|
|
20230726,102100,154275206,1630,1630,1630,1630,2245
|
|
20230726,102000,150615856,1642,1642,1642,1642,0
|
|
20230726,101900,150615856,1642,1632,1642,1631,504
|
|
20230726,101800,149793810,1632,1633,1633,1632,6
|
|
20230726,101700,149784013,1642,1642,1642,1642,1097
|
|
20230726,101600,147982739,1642,1642,1642,1642,1
|
|
20230726,101500,147981097,1649,1649,1649,1642,12
|
|
20230726,101400,147961316,1649,1642,1649,1642,6
|
|
20230726,101300,147951457,1641,1639,1649,1639,4
|
|
20230726,101200,147944887,1649,1636,1649,1636,366
|
|
20230726,101100,147346087,1631,1632,1632,1631,109
|
|
20230726,101000,147168289,1632,1633,1637,1630,12040
|
|
20230726,100900,127525037,1632,1632,1632,1632,0
|
|
20230726,100800,127525037,1632,1632,1632,1632,230
|
|
20230726,100700,127149677,1631,1639,1639,1631,7880
|
|
20230726,100600,114242719,1638,1638,1639,1638,60
|
|
20230726,100500,114144429,1638,1640,1640,1638,2807
|
|
20230726,100400,109542935,1640,1650,1650,1640,11
|
|
20230726,100300,109524795,1640,1640,1640,1640,75
|
|
20230726,100200,109401795,1641,1641,1641,1640,780
|
|
20230726,100100,108122436,1645,1642,1648,1642,1083
|
|
20230726,100000,106341003,1638,1657,1657,1638,9578
|
|
20230726,095900,90570121,1657,1657,1657,1657,0
|
|
20230726,095800,90570121,1657,1658,1658,1657,90
|
|
20230726,095700,90420966,1657,1668,1668,1657,3321
|
|
20230726,095600,84902658,1678,1678,1678,1678,0
|
|
20230726,095500,84902658,1678,1678,1678,1678,20
|
|
20230726,095400,84869098,1678,1678,1678,1678,0
|
|
20230726,095300,84869098,1678,1667,1678,1667,101
|
|
20230726,095200,84699631,1678,1678,1678,1678,0
|
|
20230726,095100,84699631,1678,1678,1678,1678,0
|
|
20230726,095000,84699631,1678,1668,1678,1667,1332
|
|
20230726,094900,82478650,1669,1672,1672,1669,2127
|
|
20230726,094800,78926132,1672,1672,1672,1672,0
|
|
20230726,094700,78926132,1672,1672,1672,1672,809
|
|
20230726,094600,77573484,1678,1672,1678,1671,206
|
|
20230726,094500,77229206,1671,1671,1671,1671,520
|
|
20230726,094400,76360286,1678,1671,1678,1670,333
|
|
20230726,094300,75803975,1678,1672,1678,1672,273
|
|
20230726,094200,75347489,1672,1674,1674,1672,613
|
|
20230726,094100,74322185,1675,1677,1677,1675,1411
|
|
20230726,094000,71956658,1676,1676,1676,1676,1
|
|
20230726,093900,71954982,1676,1678,1678,1676,61
|
|
20230726,093800,71852736,1679,1690,1690,1679,304
|
|
20230726,093700,71342309,1692,1680,1693,1677,1142
|
|
20230726,093600,69423370,1681,1682,1682,1681,38
|
|
20230726,093500,69359467,1693,1687,1693,1687,4
|
|
20230726,093400,69352713,1693,1693,1693,1693,8
|
|
20230726,093300,69339169,1691,1683,1691,1683,115
|
|
20230726,093200,69145600,1683,1682,1683,1682,4
|
|
20230726,093100,69138871,1683,1683,1683,1683,0
|
|
20230726,093000,69138871,1683,1683,1683,1683,187
|
|
20230726,092900,68824150,1683,1688,1697,1683,58
|
|
20230726,092800,68726247,1676,1676,1676,1676,54
|
|
20230726,092700,68635743,1677,1677,1677,1677,5124
|
|
20230726,092600,60042795,1677,1681,1681,1677,7523
|
|
20230726,092500,47412258,1680,1680,1680,1680,1
|
|
20230726,092400,47410578,1683,1683,1683,1683,0
|
|
20230726,092300,47410578,1683,1679,1683,1678,306
|
|
20230726,092200,46896830,1680,1680,1680,1680,10
|
|
20230726,092100,46880030,1683,1686,1686,1680,149
|
|
20230726,092000,46629674,1696,1704,1704,1679,74
|
|
20230726,091900,46504838,1692,1690,1717,1690,1176
|
|
20230726,091800,44502629,1684,1680,1684,1679,702
|
|
20230726,091700,43320470,1679,1679,1679,1679,155
|
|
20230726,091600,43060225,1679,1680,1680,1679,2162
|
|
20230726,091500,39430175,1679,1680,1680,1679,327
|
|
20230726,091400,38881132,1684,1683,1684,1679,782
|
|
20230726,091300,37568099,1684,1685,1685,1684,2394
|
|
20230726,091200,33536581,1684,1685,1685,1684,815
|
|
20230726,091100,32163534,1684,1684,1695,1684,1298
|
|
20230726,091000,29966116,1688,1690,1690,1677,5901
|
|
20230726,090900,20031013,1690,1690,1697,1689,2697
|
|
20230726,090800,15462161,1691,1696,1696,1691,554
|
|
20230726,090700,14523812,1697,1697,1697,1697,2
|
|
20230726,090600,14520418,1697,1700,1712,1697,1503
|
|
20230726,090500,11962518,1700,1708,1708,1700,1060
|
|
20230726,090400,10159648,1709,1722,1722,1709,1150
|
|
20230726,090300,8191291,1723,1729,1734,1723,501
|
|
20230726,090200,7326990,1730,1737,1737,1730,1806
|
|
20230726,090100,4195890,1741,1742,1742,1741,918
|
|
20230726,090000,2597612,1741,1741,1742,1741,1492
|