678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,201500,343384728,1006,1006,1006,1006,2903
|
|
20230726,201400,343384728,1006,1006,1006,1006,0
|
|
20230726,201300,343384728,1006,1006,1006,1006,0
|
|
20230726,201200,343384728,1006,1006,1006,1006,0
|
|
20230726,201100,343384728,1006,1006,1006,1006,0
|
|
20230726,201000,343384728,1006,1006,1006,1006,0
|
|
20230726,200900,343384728,1006,1006,1006,1006,0
|
|
20230726,200800,343384728,1006,1006,1006,1006,0
|
|
20230726,200700,343384728,1006,1006,1006,1006,0
|
|
20230726,200600,343384728,1006,1006,1006,1006,0
|
|
20230726,200500,343384728,1006,1006,1006,1006,0
|
|
20230726,200400,343384728,1006,1006,1006,1006,0
|
|
20230726,200300,343384728,1006,1006,1006,1006,0
|
|
20230726,200200,343384728,1006,1006,1006,1006,0
|
|
20230726,200100,343384728,1006,1006,1006,1006,0
|
|
20230726,200000,343384728,1006,1006,1006,1006,0
|
|
20230726,195900,343384728,1006,1006,1006,1006,0
|
|
20230726,195800,343384728,1006,1006,1006,1006,0
|
|
20230726,195700,343384728,1006,1006,1006,1006,0
|
|
20230726,195600,343384728,1006,1006,1006,1006,0
|
|
20230726,195500,343384728,1006,1006,1006,1006,0
|
|
20230726,195400,343384728,1006,1006,1006,1006,0
|
|
20230726,195300,343384728,1006,1006,1006,1006,0
|
|
20230726,195200,343384728,1006,1006,1006,1006,0
|
|
20230726,195100,343384728,1006,1006,1006,1006,0
|
|
20230726,195000,343384728,1006,1006,1006,1006,0
|
|
20230726,194900,343384728,1006,1006,1006,1006,0
|
|
20230726,194800,343384728,1006,1006,1006,1006,0
|
|
20230726,194700,343384728,1006,1006,1006,1006,0
|
|
20230726,194600,343384728,1006,1006,1006,1006,0
|
|
20230726,194500,343384728,1006,1006,1006,1006,2903
|
|
20230726,194400,343384728,1006,1006,1006,1006,0
|
|
20230726,194300,343384728,1006,1006,1006,1006,0
|
|
20230726,194200,343384728,1006,1006,1006,1006,0
|
|
20230726,194100,343384728,1006,1006,1006,1006,0
|
|
20230726,194000,343384728,1006,1006,1006,1006,0
|
|
20230726,193900,343384728,1006,1006,1006,1006,0
|
|
20230726,193800,343384728,1006,1006,1006,1006,0
|
|
20230726,193700,343384728,1006,1006,1006,1006,0
|
|
20230726,193600,343384728,1006,1006,1006,1006,0
|
|
20230726,193500,343384728,1006,1006,1006,1006,0
|
|
20230726,193400,343384728,1006,1006,1006,1006,0
|
|
20230726,193300,343384728,1006,1006,1006,1006,0
|
|
20230726,193200,343384728,1006,1006,1006,1006,0
|
|
20230726,193100,343384728,1006,1006,1006,1006,0
|
|
20230726,193000,343384728,1006,1006,1006,1006,0
|
|
20230726,192900,343384728,1006,1006,1006,1006,0
|
|
20230726,192800,343384728,1006,1006,1006,1006,0
|
|
20230726,192700,343384728,1006,1006,1006,1006,0
|
|
20230726,192600,343384728,1006,1006,1006,1006,0
|
|
20230726,192500,343384728,1006,1006,1006,1006,0
|
|
20230726,192400,343384728,1006,1006,1006,1006,0
|
|
20230726,192300,343384728,1006,1006,1006,1006,0
|
|
20230726,192200,343384728,1006,1006,1006,1006,0
|
|
20230726,192100,343384728,1006,1006,1006,1006,0
|
|
20230726,192000,343384728,1006,1006,1006,1006,0
|
|
20230726,191900,343384728,1006,1006,1006,1006,0
|
|
20230726,191800,343384728,1006,1006,1006,1006,0
|
|
20230726,191700,343384728,1006,1006,1006,1006,0
|
|
20230726,191600,343384728,1006,1006,1006,1006,0
|
|
20230726,191500,343384728,1006,1006,1006,1006,2903
|
|
20230726,191400,343384728,1006,1006,1006,1006,0
|
|
20230726,191300,343384728,1006,1006,1006,1006,0
|
|
20230726,191200,343384728,1006,1006,1006,1006,0
|
|
20230726,191100,343384728,1006,1006,1006,1006,0
|
|
20230726,191000,343384728,1006,1006,1006,1006,0
|
|
20230726,190900,343384728,1006,1006,1006,1006,0
|
|
20230726,190800,343384728,1006,1006,1006,1006,0
|
|
20230726,190700,343384728,1006,1006,1006,1006,0
|
|
20230726,190600,343384728,1006,1006,1006,1006,0
|
|
20230726,190500,343384728,1006,1006,1006,1006,0
|
|
20230726,190400,343384728,1006,1006,1006,1006,0
|
|
20230726,190300,343384728,1006,1006,1006,1006,0
|
|
20230726,190200,343384728,1006,1006,1006,1006,0
|
|
20230726,190100,343384728,1006,1006,1006,1006,0
|
|
20230726,190000,343384728,1006,1006,1006,1006,0
|
|
20230726,185900,343384728,1006,1006,1006,1006,0
|
|
20230726,185800,343384728,1006,1006,1006,1006,0
|
|
20230726,185700,343384728,1006,1006,1006,1006,0
|
|
20230726,185600,343384728,1006,1006,1006,1006,0
|
|
20230726,185500,343384728,1006,1006,1006,1006,0
|
|
20230726,185400,343384728,1006,1006,1006,1006,0
|
|
20230726,185300,343384728,1006,1006,1006,1006,0
|
|
20230726,185200,343384728,1006,1006,1006,1006,0
|
|
20230726,185100,343384728,1006,1006,1006,1006,0
|
|
20230726,185000,343384728,1006,1006,1006,1006,0
|
|
20230726,184900,343384728,1006,1006,1006,1006,0
|
|
20230726,184800,343384728,1006,1006,1006,1006,0
|
|
20230726,184700,343384728,1006,1006,1006,1006,0
|
|
20230726,184600,343384728,1006,1006,1006,1006,0
|
|
20230726,184500,343384728,1006,1006,1006,1006,2903
|
|
20230726,184400,343384728,1006,1006,1006,1006,0
|
|
20230726,184300,343384728,1006,1006,1006,1006,0
|
|
20230726,184200,343384728,1006,1006,1006,1006,0
|
|
20230726,184100,343384728,1006,1006,1006,1006,0
|
|
20230726,184000,343384728,1006,1006,1006,1006,0
|
|
20230726,183900,343384728,1006,1006,1006,1006,0
|
|
20230726,183800,343384728,1006,1006,1006,1006,0
|
|
20230726,183700,343384728,1006,1006,1006,1006,0
|
|
20230726,183600,343384728,1006,1006,1006,1006,0
|
|
20230726,183500,343384728,1006,1006,1006,1006,0
|
|
20230726,183400,343384728,1006,1006,1006,1006,0
|
|
20230726,183300,343384728,1006,1006,1006,1006,0
|
|
20230726,183200,343384728,1006,1006,1006,1006,0
|
|
20230726,183100,343384728,1006,1006,1006,1006,0
|
|
20230726,183000,343384728,1006,1006,1006,1006,0
|
|
20230726,182900,343384728,1006,1006,1006,1006,0
|
|
20230726,182800,343384728,1006,1006,1006,1006,0
|
|
20230726,182700,343384728,1006,1006,1006,1006,0
|
|
20230726,182600,343384728,1006,1006,1006,1006,0
|
|
20230726,182500,343384728,1006,1006,1006,1006,0
|
|
20230726,182400,343384728,1006,1006,1006,1006,0
|
|
20230726,182300,343384728,1006,1006,1006,1006,0
|
|
20230726,182200,343384728,1006,1006,1006,1006,0
|
|
20230726,182100,343384728,1006,1006,1006,1006,0
|
|
20230726,182000,343384728,1006,1006,1006,1006,0
|
|
20230726,181900,343384728,1006,1006,1006,1006,0
|
|
20230726,181800,343384728,1006,1006,1006,1006,0
|
|
20230726,181700,343384728,1006,1006,1006,1006,0
|
|
20230726,181600,343384728,1006,1006,1006,1006,0
|
|
20230726,181500,343384728,1006,1006,1006,1006,2903
|
|
20230726,181400,343384728,1006,1006,1006,1006,0
|
|
20230726,181300,343384728,1006,1006,1006,1006,0
|
|
20230726,181200,343384728,1006,1006,1006,1006,0
|
|
20230726,181100,343384728,1006,1006,1006,1006,0
|
|
20230726,181000,343384728,1006,1006,1006,1006,0
|
|
20230726,180900,343384728,1006,1006,1006,1006,0
|
|
20230726,180800,343384728,1006,1006,1006,1006,0
|
|
20230726,180700,343384728,1006,1006,1006,1006,0
|
|
20230726,180600,343384728,1006,1006,1006,1006,0
|
|
20230726,180500,343384728,1006,1006,1006,1006,0
|
|
20230726,180400,343384728,1006,1006,1006,1006,0
|
|
20230726,180300,343384728,1006,1006,1006,1006,0
|
|
20230726,180200,343384728,1006,1006,1006,1006,0
|
|
20230726,180100,343384728,1006,1006,1006,1006,0
|
|
20230726,180000,343384728,1006,1006,1006,1006,0
|
|
20230726,175900,343384728,1006,1006,1006,1006,0
|
|
20230726,175800,343384728,1006,1006,1006,1006,0
|
|
20230726,175700,343384728,1006,1006,1006,1006,0
|
|
20230726,175600,343384728,1006,1006,1006,1006,0
|
|
20230726,175500,343384728,1006,1006,1006,1006,0
|
|
20230726,175400,343384728,1006,1006,1006,1006,0
|
|
20230726,175300,343384728,1006,1006,1006,1006,0
|
|
20230726,175200,343384728,1006,1006,1006,1006,0
|
|
20230726,175100,343384728,1006,1006,1006,1006,0
|
|
20230726,175000,343384728,1006,1006,1006,1006,0
|
|
20230726,174900,343384728,1006,1006,1006,1006,0
|
|
20230726,174800,343384728,1006,1006,1006,1006,0
|
|
20230726,174700,343384728,1006,1006,1006,1006,0
|
|
20230726,174600,343384728,1006,1006,1006,1006,0
|
|
20230726,174500,343384728,1006,1006,1006,1006,2903
|
|
20230726,174400,343384728,1006,1006,1006,1006,0
|
|
20230726,174300,343384728,1006,1006,1006,1006,0
|
|
20230726,174200,343384728,1006,1006,1006,1006,0
|
|
20230726,174100,343384728,1006,1006,1006,1006,0
|
|
20230726,174000,343384728,1006,1006,1006,1006,0
|
|
20230726,173900,343384728,1006,1006,1006,1006,0
|
|
20230726,173800,343384728,1006,1006,1006,1006,0
|
|
20230726,173700,343384728,1006,1006,1006,1006,0
|
|
20230726,173600,343384728,1006,1006,1006,1006,0
|
|
20230726,173500,343384728,1006,1006,1006,1006,0
|
|
20230726,173400,343384728,1006,1006,1006,1006,0
|
|
20230726,173300,343384728,1006,1006,1006,1006,0
|
|
20230726,173200,343384728,1006,1006,1006,1006,0
|
|
20230726,173100,343384728,1006,1006,1006,1006,0
|
|
20230726,173000,343384728,1006,1006,1006,1006,0
|
|
20230726,172900,343384728,1006,1006,1006,1006,0
|
|
20230726,172800,343384728,1006,1006,1006,1006,0
|
|
20230726,172700,343384728,1006,1006,1006,1006,0
|
|
20230726,172600,343384728,1006,1006,1006,1006,0
|
|
20230726,172500,343384728,1006,1006,1006,1006,0
|
|
20230726,172400,343384728,1006,1006,1006,1006,0
|
|
20230726,172300,343384728,1006,1006,1006,1006,0
|
|
20230726,172200,343384728,1006,1006,1006,1006,0
|
|
20230726,172100,343384728,1006,1006,1006,1006,0
|
|
20230726,172000,343384728,1006,1006,1006,1006,0
|
|
20230726,171900,343384728,1006,1006,1006,1006,0
|
|
20230726,171800,343384728,1006,1006,1006,1006,0
|
|
20230726,171700,343384728,1006,1006,1006,1006,0
|
|
20230726,171600,343384728,1006,1006,1006,1006,0
|
|
20230726,171500,343384728,1006,1006,1006,1006,2903
|
|
20230726,171400,343384728,1006,1006,1006,1006,0
|
|
20230726,171300,343384728,1006,1006,1006,1006,0
|
|
20230726,171200,343384728,1006,1006,1006,1006,0
|
|
20230726,171100,343384728,1006,1006,1006,1006,0
|
|
20230726,171000,343384728,1006,1006,1006,1006,0
|
|
20230726,170900,343384728,1006,1006,1006,1006,0
|
|
20230726,170800,343384728,1006,1006,1006,1006,0
|
|
20230726,170700,343384728,1006,1006,1006,1006,0
|
|
20230726,170600,343384728,1006,1006,1006,1006,0
|
|
20230726,170500,343384728,1006,1006,1006,1006,0
|
|
20230726,170400,343384728,1006,1006,1006,1006,0
|
|
20230726,170300,343384728,1006,1006,1006,1006,0
|
|
20230726,170200,343384728,1006,1006,1006,1006,0
|
|
20230726,170100,343384728,1006,1006,1006,1006,0
|
|
20230726,170000,343384728,1006,1006,1006,1006,0
|
|
20230726,165900,343384728,1006,1006,1006,1006,0
|
|
20230726,165800,343384728,1006,1006,1006,1006,0
|
|
20230726,165700,343384728,1006,1006,1006,1006,0
|
|
20230726,165600,343384728,1006,1006,1006,1006,0
|
|
20230726,165500,343384728,1006,1006,1006,1006,0
|
|
20230726,165400,343384728,1006,1006,1006,1006,0
|
|
20230726,165300,343384728,1006,1006,1006,1006,0
|
|
20230726,165200,343384728,1006,1006,1006,1006,0
|
|
20230726,165100,343384728,1006,1006,1006,1006,0
|
|
20230726,165000,343384728,1006,1006,1006,1006,0
|
|
20230726,164900,343384728,1006,1006,1006,1006,0
|
|
20230726,164800,343384728,1006,1006,1006,1006,0
|
|
20230726,164700,343384728,1006,1006,1006,1006,0
|
|
20230726,164600,343384728,1006,1006,1006,1006,0
|
|
20230726,164500,343384728,1006,1006,1006,1006,2903
|
|
20230726,164400,343384728,1006,1006,1006,1006,0
|
|
20230726,164300,343384728,1006,1006,1006,1006,0
|
|
20230726,164200,343384728,1006,1006,1006,1006,0
|
|
20230726,164100,343384728,1006,1006,1006,1006,0
|
|
20230726,164000,343384728,1006,1006,1006,1006,0
|
|
20230726,163900,343384728,1006,1006,1006,1006,0
|
|
20230726,163800,343384728,1006,1006,1006,1006,0
|
|
20230726,163700,343384728,1006,1006,1006,1006,0
|
|
20230726,163600,343384728,1006,1006,1006,1006,0
|
|
20230726,163500,343384728,1006,1006,1006,1006,0
|
|
20230726,163400,343384728,1006,1006,1006,1006,0
|
|
20230726,163300,343384728,1006,1006,1006,1006,0
|
|
20230726,163200,343384728,1006,1006,1006,1006,0
|
|
20230726,163100,343384728,1006,1006,1006,1006,0
|
|
20230726,163000,343384728,1006,1006,1006,1006,0
|
|
20230726,162900,343384728,1006,1006,1006,1006,0
|
|
20230726,162800,343384728,1006,1006,1006,1006,0
|
|
20230726,162700,343384728,1006,1006,1006,1006,0
|
|
20230726,162600,343384728,1006,1006,1006,1006,0
|
|
20230726,162500,343384728,1006,1006,1006,1006,0
|
|
20230726,162400,343384728,1006,1006,1006,1006,0
|
|
20230726,162300,343384728,1006,1006,1006,1006,0
|
|
20230726,162200,343384728,1006,1006,1006,1006,0
|
|
20230726,162100,343384728,1006,1006,1006,1006,0
|
|
20230726,162000,343384728,1006,1006,1006,1006,0
|
|
20230726,161900,343384728,1006,1006,1006,1006,0
|
|
20230726,161800,343384728,1006,1006,1006,1006,0
|
|
20230726,161700,343384728,1006,1006,1006,1006,0
|
|
20230726,161600,343384728,1006,1006,1006,1006,0
|
|
20230726,161500,343384728,1006,1006,1006,1006,2903
|
|
20230726,161400,343384728,1006,1006,1006,1006,0
|
|
20230726,161300,343384728,1006,1006,1006,1006,0
|
|
20230726,161200,343384728,1006,1006,1006,1006,0
|
|
20230726,161100,343384728,1006,1006,1006,1006,0
|
|
20230726,161000,343384728,1006,1006,1006,1006,0
|
|
20230726,160900,343384728,1006,1006,1006,1006,0
|
|
20230726,160800,343384728,1006,1006,1006,1006,0
|
|
20230726,160700,343384728,1006,1006,1006,1006,0
|
|
20230726,160600,343384728,1006,1006,1006,1006,0
|
|
20230726,160500,343384728,1006,1006,1006,1006,0
|
|
20230726,160400,343384728,1006,1006,1006,1006,0
|
|
20230726,160300,343384728,1006,1006,1006,1006,0
|
|
20230726,160200,343384728,1006,1006,1006,1006,0
|
|
20230726,160100,343384728,1006,1006,1006,1006,0
|
|
20230726,160000,343384728,1006,1006,1006,1006,0
|
|
20230726,155900,343384728,1006,1006,1006,1006,0
|
|
20230726,155800,343384728,1006,1006,1006,1006,0
|
|
20230726,155700,343384728,1006,1006,1006,1006,0
|
|
20230726,155600,343384728,1006,1006,1006,1006,0
|
|
20230726,155500,343384728,1006,1006,1006,1006,0
|
|
20230726,155400,343384728,1006,1006,1006,1006,0
|
|
20230726,155300,343384728,1006,1006,1006,1006,0
|
|
20230726,155200,343384728,1006,1006,1006,1006,0
|
|
20230726,155100,343384728,1006,1006,1006,1006,0
|
|
20230726,155000,343384728,1006,1006,1006,1006,0
|
|
20230726,154900,343384728,1006,1006,1006,1006,0
|
|
20230726,154800,343384728,1006,1006,1006,1006,0
|
|
20230726,154700,343384728,1006,1006,1006,1006,0
|
|
20230726,154600,343384728,1006,1006,1006,1006,0
|
|
20230726,154500,343384728,1006,1006,1006,1006,2903
|
|
20230726,154400,343384728,1006,1006,1006,1006,0
|
|
20230726,154300,343384728,1006,1006,1006,1006,0
|
|
20230726,154200,343384728,1006,1006,1006,1006,0
|
|
20230726,154100,343384728,1006,1006,1006,1006,0
|
|
20230726,154000,343384728,1006,1006,1006,1006,0
|
|
20230726,153900,343384728,1006,1006,1006,1006,0
|
|
20230726,153800,343384728,1006,1006,1006,1006,0
|
|
20230726,153700,343384728,1006,1006,1006,1006,0
|
|
20230726,153600,343384728,1006,1006,1006,1006,0
|
|
20230726,153500,343384728,1006,1006,1006,1006,0
|
|
20230726,153400,343384728,1006,1006,1006,1006,0
|
|
20230726,153300,343384728,1006,1006,1006,1006,0
|
|
20230726,153200,343384728,1006,1006,1006,1006,0
|
|
20230726,153100,343384728,1006,1006,1006,1006,0
|
|
20230726,153000,343384728,1006,1006,1006,1006,2903
|
|
20230726,152900,340464310,1008,1008,1008,1008,0
|
|
20230726,152800,340464310,1008,1008,1008,1008,0
|
|
20230726,152700,340464310,1008,1008,1008,1008,0
|
|
20230726,152600,340464310,1008,1008,1008,1008,0
|
|
20230726,152500,340464310,1008,1008,1008,1008,0
|
|
20230726,152400,340464310,1008,1008,1008,1008,0
|
|
20230726,152300,340464310,1008,1008,1008,1008,0
|
|
20230726,152200,340464310,1008,1008,1008,1008,0
|
|
20230726,152100,340464310,1008,1008,1008,1008,0
|
|
20230726,152000,340464310,1008,1008,1008,1008,0
|
|
20230726,151900,340464310,1008,1013,1013,1008,485
|
|
20230726,151800,339975425,1008,1008,1008,1008,436
|
|
20230726,151700,339535937,1008,1008,1008,1008,564
|
|
20230726,151600,338967425,1008,1008,1008,1008,500
|
|
20230726,151500,338463425,1014,1014,1014,1014,0
|
|
20230726,151400,338463425,1014,1010,1014,1010,5
|
|
20230726,151300,338458365,1009,1009,1009,1009,0
|
|
20230726,151200,338458365,1009,1009,1009,1009,0
|
|
20230726,151100,338458365,1009,1007,1009,1007,596
|
|
20230726,151000,337857426,1007,1004,1007,1004,13
|
|
20230726,150900,337844371,1004,1004,1004,1004,334
|
|
20230726,150800,337509035,1004,1004,1004,1004,400
|
|
20230726,150700,337107435,1008,1008,1008,1008,88
|
|
20230726,150600,337018731,1004,1005,1005,1004,12700
|
|
20230726,150500,324264333,1005,1007,1007,1005,331
|
|
20230726,150400,323931479,1016,1016,1016,1016,0
|
|
20230726,150300,323931479,1016,1016,1016,1016,0
|
|
20230726,150200,323931479,1016,1016,1016,1016,0
|
|
20230726,150100,323931479,1016,1016,1016,1016,1
|
|
20230726,150000,323930463,1006,1007,1017,1006,1172
|
|
20230726,145900,322745182,1014,1014,1014,1014,1
|
|
20230726,145800,322744168,1006,1006,1006,1006,689
|
|
20230726,145700,322051034,1006,1006,1006,1006,0
|
|
20230726,145600,322051034,1006,1006,1006,1006,0
|
|
20230726,145500,322051034,1006,1006,1006,1006,333
|
|
20230726,145400,321716036,1006,1006,1006,1006,2
|
|
20230726,145300,321714024,1013,1013,1013,1013,0
|
|
20230726,145200,321714024,1013,1013,1013,1013,1
|
|
20230726,145100,321713011,1006,1006,1006,1006,0
|
|
20230726,145000,321713011,1006,1007,1007,1006,332
|
|
20230726,144900,321378818,1013,1013,1013,1013,0
|
|
20230726,144800,321378818,1013,1013,1013,1013,0
|
|
20230726,144700,321378818,1013,1006,1013,1006,63
|
|
20230726,144600,321315419,1005,1005,1005,1005,0
|
|
20230726,144500,321315419,1005,1010,1010,1005,333
|
|
20230726,144400,320980041,1012,1012,1012,1012,0
|
|
20230726,144300,320980041,1012,1012,1012,1012,4941
|
|
20230726,144200,315979749,1012,1012,1012,1012,1
|
|
20230726,144100,315978737,1010,1010,1010,1010,3000
|
|
20230726,144000,312948737,1012,1012,1012,1012,0
|
|
20230726,143900,312948737,1012,1012,1012,1012,71
|
|
20230726,143800,312876885,1010,1010,1010,1010,0
|
|
20230726,143700,312876885,1010,1011,1011,1010,1185
|
|
20230726,143600,311679150,1011,1011,1011,1011,0
|
|
20230726,143500,311679150,1011,1011,1011,1011,13
|
|
20230726,143400,311666007,1004,1011,1011,1004,15001
|
|
20230726,143300,296572316,1011,1011,1011,1011,0
|
|
20230726,143200,296572316,1011,1011,1011,1011,0
|
|
20230726,143100,296572316,1011,1011,1011,1011,0
|
|
20230726,143000,296572316,1011,1011,1011,1011,0
|
|
20230726,142900,296572316,1011,1011,1011,1011,0
|
|
20230726,142800,296572316,1011,1011,1011,1011,100
|
|
20230726,142700,296471216,1011,1011,1011,1011,60
|
|
20230726,142600,296410556,1011,1011,1011,1011,2
|
|
20230726,142500,296408534,1006,1006,1006,1006,0
|
|
20230726,142400,296408534,1006,1006,1006,1006,160
|
|
20230726,142300,296247574,1011,1011,1011,1011,0
|
|
20230726,142200,296247574,1011,1011,1011,1011,0
|
|
20230726,142100,296247574,1011,1011,1011,1011,0
|
|
20230726,142000,296247574,1011,1007,1011,1007,10001
|
|
20230726,141900,286176563,1011,1011,1011,1011,0
|
|
20230726,141800,286176563,1011,1011,1011,1011,56
|
|
20230726,141700,286119947,1011,1010,1011,1006,4077
|
|
20230726,141600,282016068,1006,1006,1006,1006,500
|
|
20230726,141500,281513068,1010,1010,1010,1010,0
|
|
20230726,141400,281513068,1010,1010,1010,1010,0
|
|
20230726,141300,281513068,1010,1010,1010,1010,513
|
|
20230726,141200,280994938,1010,1010,1010,1010,0
|
|
20230726,141100,280994938,1010,1010,1010,1010,0
|
|
20230726,141000,280994938,1010,1006,1010,1006,2
|
|
20230726,140900,280992922,1010,1009,1010,1009,1101
|
|
20230726,140800,279882012,1009,1008,1009,1008,201
|
|
20230726,140700,279679403,1008,1011,1011,1008,251
|
|
20230726,140600,279426392,1010,1010,1010,1010,250
|
|
20230726,140500,279173892,1007,1007,1007,1007,0
|
|
20230726,140400,279173892,1007,1007,1007,1007,181
|
|
20230726,140300,278991625,1011,1011,1011,1011,0
|
|
20230726,140200,278991625,1011,1007,1011,1007,38
|
|
20230726,140100,278953340,1004,1004,1004,1004,1000
|
|
20230726,140000,277949340,1007,1005,1007,1005,352
|
|
20230726,135900,277595578,1007,1007,1007,1007,149
|
|
20230726,135800,277445535,1007,1007,1007,1007,0
|
|
20230726,135700,277445535,1007,1005,1007,1005,3289
|
|
20230726,135600,274140070,1006,1006,1006,1006,4
|
|
20230726,135500,274136046,1007,1007,1007,1007,1
|
|
20230726,135400,274135039,1006,1006,1006,1006,0
|
|
20230726,135300,274135039,1006,1006,1006,1006,1
|
|
20230726,135200,274134033,1011,1011,1011,1011,0
|
|
20230726,135100,274134033,1011,1011,1011,1011,0
|
|
20230726,135000,274134033,1011,1011,1011,1011,0
|
|
20230726,134900,274134033,1011,1011,1011,1011,1
|
|
20230726,134800,274133022,1005,1011,1011,1005,2006
|
|
20230726,134700,272116295,1011,1007,1011,1007,63
|
|
20230726,134600,272052850,1007,1008,1008,1007,5191
|
|
20230726,134500,266824949,1008,1009,1009,1008,400
|
|
20230726,134400,266421748,1011,1011,1011,1011,0
|
|
20230726,134300,266421748,1011,1011,1011,1011,0
|
|
20230726,134200,266421748,1011,1008,1011,1008,38
|
|
20230726,134100,266383441,1008,1008,1008,1008,0
|
|
20230726,134000,266383441,1008,1008,1008,1008,850
|
|
20230726,133900,265526641,1012,1008,1012,1008,311
|
|
20230726,133800,265213109,1008,1008,1008,1008,0
|
|
20230726,133700,265213109,1008,1006,1008,1006,567
|
|
20230726,133600,264641693,1007,1007,1007,1007,33
|
|
20230726,133500,264608462,1007,1007,1007,1007,310
|
|
20230726,133400,264296292,1007,1007,1007,1007,642
|
|
20230726,133300,263649798,1014,1014,1014,1014,0
|
|
20230726,133200,263649798,1014,1014,1014,1014,1
|
|
20230726,133100,263648784,1006,1008,1008,1006,5000
|
|
20230726,133000,258616555,1015,1015,1015,1015,0
|
|
20230726,132900,258616555,1015,1015,1015,1015,10
|
|
20230726,132800,258606405,1016,1012,1016,1012,3
|
|
20230726,132700,258603362,1014,1014,1014,1014,0
|
|
20230726,132600,258603362,1014,1014,1014,1014,0
|
|
20230726,132500,258603362,1014,1014,1014,1014,49
|
|
20230726,132400,258553676,1014,1014,1014,1014,183
|
|
20230726,132300,258368114,1014,1014,1014,1014,0
|
|
20230726,132200,258368114,1014,1014,1014,1014,0
|
|
20230726,132100,258368114,1014,1014,1014,1014,49
|
|
20230726,132000,258318428,1014,1015,1015,1007,504
|
|
20230726,131900,257810869,1015,1015,1015,1015,0
|
|
20230726,131800,257810869,1015,1015,1015,1015,1
|
|
20230726,131700,257809854,1006,1011,1011,1006,6000
|
|
20230726,131600,251766227,1017,1011,1017,1011,161
|
|
20230726,131500,251603450,1017,1017,1017,1017,0
|
|
20230726,131400,251603450,1017,1017,1017,1017,0
|
|
20230726,131300,251603450,1017,1017,1017,1017,1
|
|
20230726,131200,251602433,1017,1017,1017,1017,0
|
|
20230726,131100,251602433,1017,1017,1017,1017,0
|
|
20230726,131000,251602433,1017,1017,1017,1017,0
|
|
20230726,130900,251602433,1017,1017,1017,1017,0
|
|
20230726,130800,251602433,1017,1017,1017,1017,0
|
|
20230726,130700,251602433,1017,1017,1017,1017,0
|
|
20230726,130600,251602433,1017,1017,1017,1017,0
|
|
20230726,130500,251602433,1017,1017,1017,1017,0
|
|
20230726,130400,251602433,1017,1017,1017,1017,110
|
|
20230726,130300,251490563,1017,1017,1017,1017,0
|
|
20230726,130200,251490563,1017,1017,1017,1017,30
|
|
20230726,130100,251460053,1017,1017,1017,1017,11
|
|
20230726,130000,251448866,1016,1016,1016,1016,635
|
|
20230726,125900,250803706,1016,1016,1016,1016,0
|
|
20230726,125800,250803706,1016,1016,1016,1016,0
|
|
20230726,125700,250803706,1016,1011,1016,1011,902
|
|
20230726,125600,249891274,1016,1016,1016,1016,0
|
|
20230726,125500,249891274,1016,1016,1016,1016,0
|
|
20230726,125400,249891274,1016,1016,1016,1016,2
|
|
20230726,125300,249889242,1016,1016,1016,1016,1
|
|
20230726,125200,249888226,1016,1016,1016,1016,8
|
|
20230726,125100,249880098,1010,1016,1016,1010,191
|
|
20230726,125000,249687182,1016,1016,1016,1016,1
|
|
20230726,124900,249686166,1017,1016,1017,1016,110
|
|
20230726,124800,249574322,1016,1016,1016,1016,0
|
|
20230726,124700,249574322,1016,1008,1016,1008,1370
|
|
20230726,124600,248191950,1007,1007,1007,1007,1565
|
|
20230726,124500,246615995,1007,1007,1007,1007,0
|
|
20230726,124400,246615995,1007,1007,1007,1007,50
|
|
20230726,124300,246565645,1007,1005,1007,1005,3
|
|
20230726,124200,246562627,1004,1003,1004,1003,2070
|
|
20230726,124100,244484985,1003,1003,1003,1003,2598
|
|
20230726,124000,241879191,1003,1004,1004,1003,7432
|
|
20230726,123900,234418515,1004,1007,1007,1004,5372
|
|
20230726,123800,229019081,1008,1007,1008,1007,963
|
|
20230726,123700,228049320,1007,1008,1008,1007,696
|
|
20230726,123600,227348447,1008,1010,1010,1008,3685
|
|
20230726,123500,223630872,1010,1010,1010,1010,1029
|
|
20230726,123400,222591582,1010,1011,1011,1010,523
|
|
20230726,123300,222063254,1016,1016,1016,1011,1181
|
|
20230726,123200,220869155,1013,1013,1013,1013,1025
|
|
20230726,123100,219830830,1014,1014,1014,1014,34
|
|
20230726,123000,219796354,1017,1015,1017,1015,1757
|
|
20230726,122900,218012997,1015,1016,1016,1015,3161
|
|
20230726,122800,214801630,1015,1017,1017,1015,1066
|
|
20230726,122700,213718066,1017,1017,1017,1017,11
|
|
20230726,122600,213706879,1018,1017,1019,1017,271
|
|
20230726,122500,213431024,1017,1019,1019,1017,23
|
|
20230726,122400,213407631,1018,1018,1019,1018,637
|
|
20230726,122300,212759164,1018,1018,1018,1018,3
|
|
20230726,122200,212756110,1019,1019,1019,1019,0
|
|
20230726,122100,212756110,1019,1019,1019,1019,0
|
|
20230726,122000,212756110,1019,1019,1019,1019,1
|
|
20230726,121900,212755091,1018,1018,1018,1018,0
|
|
20230726,121800,212755091,1018,1018,1018,1018,0
|
|
20230726,121700,212755091,1018,1018,1018,1018,0
|
|
20230726,121600,212755091,1018,1018,1018,1018,0
|
|
20230726,121500,212755091,1018,1018,1018,1018,0
|
|
20230726,121400,212755091,1018,1018,1018,1018,0
|
|
20230726,121300,212755091,1018,1018,1018,1018,0
|
|
20230726,121200,212755091,1018,1018,1018,1018,0
|
|
20230726,121100,212755091,1018,1018,1018,1018,50
|
|
20230726,121000,212704191,1019,1019,1019,1019,0
|
|
20230726,120900,212704191,1019,1019,1019,1019,0
|
|
20230726,120800,212704191,1019,1019,1019,1019,0
|
|
20230726,120700,212704191,1019,1019,1019,1019,0
|
|
20230726,120600,212704191,1019,1019,1019,1017,1172
|
|
20230726,120500,211511046,1020,1020,1020,1020,0
|
|
20230726,120400,211511046,1020,1020,1020,1020,3
|
|
20230726,120300,211507986,1020,1020,1020,1020,996
|
|
20230726,120200,210492066,1020,1020,1020,1020,0
|
|
20230726,120100,210492066,1020,1020,1020,1020,0
|
|
20230726,120000,210492066,1020,1020,1020,1020,0
|
|
20230726,115900,210492066,1020,1020,1020,1020,0
|
|
20230726,115800,210492066,1020,1020,1020,1020,0
|
|
20230726,115700,210492066,1020,1020,1020,1020,0
|
|
20230726,115600,210492066,1020,1020,1020,1020,2
|
|
20230726,115500,210490026,1019,1019,1019,1019,100
|
|
20230726,115400,210388126,1019,1019,1019,1019,0
|
|
20230726,115300,210388126,1019,1019,1019,1019,0
|
|
20230726,115200,210388126,1019,1019,1019,1019,0
|
|
20230726,115100,210388126,1019,1019,1019,1019,0
|
|
20230726,115000,210388126,1019,1019,1019,1019,444
|
|
20230726,114900,209935690,1019,1019,1019,1019,0
|
|
20230726,114800,209935690,1019,1020,1020,1019,590
|
|
20230726,114700,209334460,1021,1020,1021,1020,84
|
|
20230726,114600,209248732,1020,1020,1020,1020,147
|
|
20230726,114500,209098792,1019,1019,1019,1019,897
|
|
20230726,114400,208184749,1019,1019,1019,1019,0
|
|
20230726,114300,208184749,1019,1019,1019,1019,103
|
|
20230726,114200,208079792,1023,1023,1023,1023,0
|
|
20230726,114100,208079792,1023,1023,1023,1023,0
|
|
20230726,114000,208079792,1023,1023,1023,1023,0
|
|
20230726,113900,208079792,1023,1023,1023,1023,0
|
|
20230726,113800,208079792,1023,1023,1023,1023,0
|
|
20230726,113700,208079792,1023,1023,1023,1023,10
|
|
20230726,113600,208069562,1023,1023,1023,1023,20
|
|
20230726,113500,208049102,1023,1023,1023,1023,0
|
|
20230726,113400,208049102,1023,1023,1023,1023,0
|
|
20230726,113300,208049102,1023,1023,1023,1023,0
|
|
20230726,113200,208049102,1023,1023,1023,1023,0
|
|
20230726,113100,208049102,1023,1023,1023,1023,0
|
|
20230726,113000,208049102,1023,1023,1023,1023,0
|
|
20230726,112900,208049102,1023,1023,1023,1023,0
|
|
20230726,112800,208049102,1023,1023,1023,1023,0
|
|
20230726,112700,208049102,1023,1023,1023,1023,0
|
|
20230726,112600,208049102,1023,1023,1023,1023,0
|
|
20230726,112500,208049102,1023,1023,1023,1023,0
|
|
20230726,112400,208049102,1023,1023,1023,1023,0
|
|
20230726,112300,208049102,1023,1023,1023,1023,0
|
|
20230726,112200,208049102,1023,1023,1023,1023,0
|
|
20230726,112100,208049102,1023,1023,1023,1023,2
|
|
20230726,112000,208047056,1023,1023,1023,1023,0
|
|
20230726,111900,208047056,1023,1023,1023,1023,1
|
|
20230726,111800,208046033,1017,1017,1017,1017,1
|
|
20230726,111700,208045016,1023,1023,1023,1023,2
|
|
20230726,111600,208042970,1025,1025,1025,1025,0
|
|
20230726,111500,208042970,1025,1025,1025,1025,0
|
|
20230726,111400,208042970,1025,1017,1025,1017,7422
|
|
20230726,111300,200494772,1017,1017,1017,1017,106
|
|
20230726,111200,200386970,1017,1017,1017,1017,11
|
|
20230726,111100,200375783,1018,1024,1024,1018,6
|
|
20230726,111000,200369663,1025,1025,1025,1025,0
|
|
20230726,110900,200369663,1025,1018,1025,1018,8
|
|
20230726,110800,200361499,1018,1020,1020,1018,260
|
|
20230726,110700,200096599,1027,1027,1027,1027,0
|
|
20230726,110600,200096599,1027,1027,1027,1027,1
|
|
20230726,110500,200095572,1027,1027,1027,1027,3
|
|
20230726,110400,200092491,1027,1027,1027,1027,0
|
|
20230726,110300,200092491,1027,1027,1027,1027,0
|
|
20230726,110200,200092491,1027,1026,1027,1026,2
|
|
20230726,110100,200090438,1025,1025,1025,1025,0
|
|
20230726,110000,200090438,1025,1017,1025,1017,929
|
|
20230726,105900,199145637,1026,1026,1026,1026,0
|
|
20230726,105800,199145637,1026,1017,1026,1017,12
|
|
20230726,105700,199133424,1017,1025,1026,1017,5009
|
|
20230726,105600,194021432,1025,1021,1025,1021,292
|
|
20230726,105500,193722454,1021,1019,1021,1019,129
|
|
20230726,105400,193590997,1019,1020,1020,1019,1225
|
|
20230726,105300,192341920,1019,1019,1019,1019,187
|
|
20230726,105200,192151367,1019,1019,1019,1019,832
|
|
20230726,105100,191303559,1019,1014,1019,1014,289
|
|
20230726,105000,191010036,1018,1013,1018,1013,1645
|
|
20230726,104900,189342442,1009,1009,1009,1009,5000
|
|
20230726,104800,184297442,1009,1008,1009,1008,592
|
|
20230726,104700,183700126,1009,1008,1009,1008,199
|
|
20230726,104600,183499532,1008,1008,1008,1008,143
|
|
20230726,104500,183355388,1008,1005,1009,1005,5236
|
|
20230726,104400,178092066,1005,1017,1017,1005,4426
|
|
20230726,104300,173626906,1015,1017,1018,1015,9
|
|
20230726,104200,173617766,1017,1015,1017,1015,224
|
|
20230726,104100,173390338,1015,1015,1015,1015,750
|
|
20230726,104000,172629088,1015,1015,1015,1015,0
|
|
20230726,103900,172629088,1015,1015,1015,1015,10
|
|
20230726,103800,172618938,1015,1017,1017,1015,9050
|
|
20230726,103700,163428866,1018,1018,1018,1018,0
|
|
20230726,103600,163428866,1018,1019,1019,1018,131
|
|
20230726,103500,163295507,1019,1019,1019,1019,20
|
|
20230726,103400,163275127,1019,1021,1021,1019,1671
|
|
20230726,103300,161569822,1024,1024,1024,1024,9
|
|
20230726,103200,161560606,1026,1024,1026,1024,163
|
|
20230726,103100,161393459,1024,1025,1025,1022,80
|
|
20230726,103000,161311618,1025,1025,1025,1025,0
|
|
20230726,102900,161311618,1025,1026,1026,1025,130
|
|
20230726,102800,161178244,1030,1027,1030,1027,2309
|
|
20230726,102700,158801789,1028,1028,1028,1028,38
|
|
20230726,102600,158762725,1032,1032,1032,1032,0
|
|
20230726,102500,158762725,1032,1032,1032,1028,5914
|
|
20230726,102400,152663494,1033,1035,1035,1033,3898
|
|
20230726,102300,148631190,1035,1035,1035,1035,0
|
|
20230726,102200,148631190,1035,1035,1035,1035,23
|
|
20230726,102100,148607385,1035,1035,1035,1035,529
|
|
20230726,102000,148059870,1035,1036,1036,1035,323
|
|
20230726,101900,147725424,1036,1036,1036,1035,415
|
|
20230726,101800,147295714,1036,1036,1036,1036,4
|
|
20230726,101700,147291570,1036,1040,1040,1036,853
|
|
20230726,101600,146407558,1036,1036,1036,1036,0
|
|
20230726,101500,146407558,1036,1036,1036,1036,902
|
|
20230726,101400,145473086,1036,1036,1036,1036,0
|
|
20230726,101300,145473086,1036,1037,1037,1036,3020
|
|
20230726,101200,142342247,1038,1038,1038,1038,284
|
|
20230726,101100,142047455,1038,1038,1038,1038,0
|
|
20230726,101000,142047455,1038,1038,1038,1038,1334
|
|
20230726,100900,140662763,1039,1039,1039,1039,0
|
|
20230726,100800,140662763,1039,1039,1039,1039,100
|
|
20230726,100700,140558863,1040,1040,1040,1040,30
|
|
20230726,100600,140527663,1040,1040,1040,1040,0
|
|
20230726,100500,140527663,1040,1038,1040,1038,167
|
|
20230726,100400,140354315,1038,1042,1042,1038,1104
|
|
20230726,100300,139208359,1038,1039,1039,1038,83
|
|
20230726,100200,139122173,1039,1039,1039,1039,220
|
|
20230726,100100,138893593,1039,1039,1039,1039,674
|
|
20230726,100000,138193307,1039,1039,1039,1039,0
|
|
20230726,095900,138193307,1039,1040,1040,1039,800
|
|
20230726,095800,137362061,1039,1039,1039,1039,0
|
|
20230726,095700,137362061,1039,1039,1039,1039,0
|
|
20230726,095600,137362061,1039,1040,1040,1039,1899
|
|
20230726,095500,135388872,1040,1042,1042,1040,2423
|
|
20230726,095400,132867509,1041,1041,1041,1041,0
|
|
20230726,095300,132867509,1041,1041,1041,1041,0
|
|
20230726,095200,132867509,1041,1041,1051,1041,453
|
|
20230726,095100,132395004,1041,1042,1050,1041,2615
|
|
20230726,095000,129670738,1042,1042,1042,1042,1
|
|
20230726,094900,129669696,1042,1047,1047,1042,265
|
|
20230726,094800,129392316,1046,1046,1046,1046,6
|
|
20230726,094700,129386040,1047,1047,1047,1047,0
|
|
20230726,094600,129386040,1047,1047,1047,1047,0
|
|
20230726,094500,129386040,1047,1047,1047,1047,175
|
|
20230726,094400,129202815,1052,1052,1052,1052,0
|
|
20230726,094300,129202815,1052,1052,1052,1052,0
|
|
20230726,094200,129202815,1052,1052,1052,1052,96
|
|
20230726,094100,129101823,1051,1051,1051,1051,0
|
|
20230726,094000,129101823,1051,1051,1051,1051,4
|
|
20230726,093900,129097619,1051,1051,1051,1051,0
|
|
20230726,093800,129097619,1051,1049,1051,1042,1041
|
|
20230726,093700,128012375,1042,1044,1047,1042,25766
|
|
20230726,093600,101084647,1044,1043,1045,1039,4213
|
|
20230726,093500,96683626,1043,1042,1043,1042,273
|
|
20230726,093400,96398919,1043,1043,1043,1043,0
|
|
20230726,093300,96398919,1043,1043,1043,1043,600
|
|
20230726,093200,95773119,1043,1043,1043,1043,510
|
|
20230726,093100,95241189,1038,1038,1038,1038,61
|
|
20230726,093000,95177871,1042,1042,1042,1042,160
|
|
20230726,092900,95011151,1042,1030,1042,1030,3050
|
|
20230726,092800,91840368,1029,1053,1053,1027,7372
|
|
20230726,092700,84197704,1054,1059,1059,1054,34848
|
|
20230726,092600,47431473,1056,1056,1056,1056,3000
|
|
20230726,092500,44263473,1056,1057,1057,1056,482
|
|
20230726,092400,43754409,1057,1059,1059,1057,772
|
|
20230726,092300,42937221,1060,1060,1060,1060,252
|
|
20230726,092200,42670101,1060,1061,1061,1060,166
|
|
20230726,092100,42493980,1061,1064,1064,1061,2019
|
|
20230726,092000,40351698,1063,1063,1063,1063,129
|
|
20230726,091900,40214571,1063,1065,1065,1061,535
|
|
20230726,091800,39646025,1065,1067,1067,1065,403
|
|
20230726,091700,39216426,1068,1069,1069,1068,1326
|
|
20230726,091600,37799658,1073,1069,1073,1069,512
|
|
20230726,091500,37252326,1069,1068,1069,1068,14376
|
|
20230726,091400,21898757,1068,1070,1070,1068,172
|
|
20230726,091300,21714941,1072,1072,1072,1072,0
|
|
20230726,091200,21714941,1072,1072,1072,1072,51
|
|
20230726,091100,21660269,1074,1068,1074,1068,214
|
|
20230726,091000,21431711,1077,1077,1077,1077,0
|
|
20230726,090900,21431711,1077,1077,1077,1077,30
|
|
20230726,090800,21399401,1078,1078,1078,1078,0
|
|
20230726,090700,21399401,1078,1067,1078,1067,2153
|
|
20230726,090600,19101093,1078,1070,1078,1066,2300
|
|
20230726,090500,16644458,1070,1089,1090,1070,1021
|
|
20230726,090400,15541933,1090,1090,1090,1090,301
|
|
20230726,090300,15213843,1090,1107,1113,1082,3972
|
|
20230726,090200,10868527,1096,1108,1114,1096,5199
|
|
20230726,090100,5126753,1101,1104,1104,1101,168
|
|
20230726,090000,4941371,1108,1103,1108,1096,4484
|