678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201500,228115488,1013,1013,1013,1013,1399
|
|
20230727,201400,228115488,1013,1013,1013,1013,0
|
|
20230727,201300,228115488,1013,1013,1013,1013,0
|
|
20230727,201200,228115488,1013,1013,1013,1013,0
|
|
20230727,201100,228115488,1013,1013,1013,1013,0
|
|
20230727,201000,228115488,1013,1013,1013,1013,0
|
|
20230727,200900,228115488,1013,1013,1013,1013,0
|
|
20230727,200800,228115488,1013,1013,1013,1013,0
|
|
20230727,200700,228115488,1013,1013,1013,1013,0
|
|
20230727,200600,228115488,1013,1013,1013,1013,0
|
|
20230727,200500,228115488,1013,1013,1013,1013,0
|
|
20230727,200400,228115488,1013,1013,1013,1013,0
|
|
20230727,200300,228115488,1013,1013,1013,1013,0
|
|
20230727,200200,228115488,1013,1013,1013,1013,0
|
|
20230727,200100,228115488,1013,1013,1013,1013,0
|
|
20230727,200000,228115488,1013,1013,1013,1013,0
|
|
20230727,195900,228115488,1013,1013,1013,1013,0
|
|
20230727,195800,228115488,1013,1013,1013,1013,0
|
|
20230727,195700,228115488,1013,1013,1013,1013,0
|
|
20230727,195600,228115488,1013,1013,1013,1013,0
|
|
20230727,195500,228115488,1013,1013,1013,1013,0
|
|
20230727,195400,228115488,1013,1013,1013,1013,0
|
|
20230727,195300,228115488,1013,1013,1013,1013,0
|
|
20230727,195200,228115488,1013,1013,1013,1013,0
|
|
20230727,195100,228115488,1013,1013,1013,1013,0
|
|
20230727,195000,228115488,1013,1013,1013,1013,0
|
|
20230727,194900,228115488,1013,1013,1013,1013,0
|
|
20230727,194800,228115488,1013,1013,1013,1013,0
|
|
20230727,194700,228115488,1013,1013,1013,1013,0
|
|
20230727,194600,228115488,1013,1013,1013,1013,0
|
|
20230727,194500,228115488,1013,1013,1013,1013,1399
|
|
20230727,194400,228115488,1013,1013,1013,1013,0
|
|
20230727,194300,228115488,1013,1013,1013,1013,0
|
|
20230727,194200,228115488,1013,1013,1013,1013,0
|
|
20230727,194100,228115488,1013,1013,1013,1013,0
|
|
20230727,194000,228115488,1013,1013,1013,1013,0
|
|
20230727,193900,228115488,1013,1013,1013,1013,0
|
|
20230727,193800,228115488,1013,1013,1013,1013,0
|
|
20230727,193700,228115488,1013,1013,1013,1013,0
|
|
20230727,193600,228115488,1013,1013,1013,1013,0
|
|
20230727,193500,228115488,1013,1013,1013,1013,0
|
|
20230727,193400,228115488,1013,1013,1013,1013,0
|
|
20230727,193300,228115488,1013,1013,1013,1013,0
|
|
20230727,193200,228115488,1013,1013,1013,1013,0
|
|
20230727,193100,228115488,1013,1013,1013,1013,0
|
|
20230727,193000,228115488,1013,1013,1013,1013,0
|
|
20230727,192900,228115488,1013,1013,1013,1013,0
|
|
20230727,192800,228115488,1013,1013,1013,1013,0
|
|
20230727,192700,228115488,1013,1013,1013,1013,0
|
|
20230727,192600,228115488,1013,1013,1013,1013,0
|
|
20230727,192500,228115488,1013,1013,1013,1013,0
|
|
20230727,192400,228115488,1013,1013,1013,1013,0
|
|
20230727,192300,228115488,1013,1013,1013,1013,0
|
|
20230727,192200,228115488,1013,1013,1013,1013,0
|
|
20230727,192100,228115488,1013,1013,1013,1013,0
|
|
20230727,192000,228115488,1013,1013,1013,1013,0
|
|
20230727,191900,228115488,1013,1013,1013,1013,0
|
|
20230727,191800,228115488,1013,1013,1013,1013,0
|
|
20230727,191700,228115488,1013,1013,1013,1013,0
|
|
20230727,191600,228115488,1013,1013,1013,1013,0
|
|
20230727,191500,228115488,1013,1013,1013,1013,1399
|
|
20230727,191400,228115488,1013,1013,1013,1013,0
|
|
20230727,191300,228115488,1013,1013,1013,1013,0
|
|
20230727,191200,228115488,1013,1013,1013,1013,0
|
|
20230727,191100,228115488,1013,1013,1013,1013,0
|
|
20230727,191000,228115488,1013,1013,1013,1013,0
|
|
20230727,190900,228115488,1013,1013,1013,1013,0
|
|
20230727,190800,228115488,1013,1013,1013,1013,0
|
|
20230727,190700,228115488,1013,1013,1013,1013,0
|
|
20230727,190600,228115488,1013,1013,1013,1013,0
|
|
20230727,190500,228115488,1013,1013,1013,1013,0
|
|
20230727,190400,228115488,1013,1013,1013,1013,0
|
|
20230727,190300,228115488,1013,1013,1013,1013,0
|
|
20230727,190200,228115488,1013,1013,1013,1013,0
|
|
20230727,190100,228115488,1013,1013,1013,1013,0
|
|
20230727,190000,228115488,1013,1013,1013,1013,0
|
|
20230727,185900,228115488,1013,1013,1013,1013,0
|
|
20230727,185800,228115488,1013,1013,1013,1013,0
|
|
20230727,185700,228115488,1013,1013,1013,1013,0
|
|
20230727,185600,228115488,1013,1013,1013,1013,0
|
|
20230727,185500,228115488,1013,1013,1013,1013,0
|
|
20230727,185400,228115488,1013,1013,1013,1013,0
|
|
20230727,185300,228115488,1013,1013,1013,1013,0
|
|
20230727,185200,228115488,1013,1013,1013,1013,0
|
|
20230727,185100,228115488,1013,1013,1013,1013,0
|
|
20230727,185000,228115488,1013,1013,1013,1013,0
|
|
20230727,184900,228115488,1013,1013,1013,1013,0
|
|
20230727,184800,228115488,1013,1013,1013,1013,0
|
|
20230727,184700,228115488,1013,1013,1013,1013,0
|
|
20230727,184600,228115488,1013,1013,1013,1013,0
|
|
20230727,184500,228115488,1013,1013,1013,1013,1399
|
|
20230727,184400,228115488,1013,1013,1013,1013,0
|
|
20230727,184300,228115488,1013,1013,1013,1013,0
|
|
20230727,184200,228115488,1013,1013,1013,1013,0
|
|
20230727,184100,228115488,1013,1013,1013,1013,0
|
|
20230727,184000,228115488,1013,1013,1013,1013,0
|
|
20230727,183900,228115488,1013,1013,1013,1013,0
|
|
20230727,183800,228115488,1013,1013,1013,1013,0
|
|
20230727,183700,228115488,1013,1013,1013,1013,0
|
|
20230727,183600,228115488,1013,1013,1013,1013,0
|
|
20230727,183500,228115488,1013,1013,1013,1013,0
|
|
20230727,183400,228115488,1013,1013,1013,1013,0
|
|
20230727,183300,228115488,1013,1013,1013,1013,0
|
|
20230727,183200,228115488,1013,1013,1013,1013,0
|
|
20230727,183100,228115488,1013,1013,1013,1013,0
|
|
20230727,183000,228115488,1013,1013,1013,1013,0
|
|
20230727,182900,228115488,1013,1013,1013,1013,0
|
|
20230727,182800,228115488,1013,1013,1013,1013,0
|
|
20230727,182700,228115488,1013,1013,1013,1013,0
|
|
20230727,182600,228115488,1013,1013,1013,1013,0
|
|
20230727,182500,228115488,1013,1013,1013,1013,0
|
|
20230727,182400,228115488,1013,1013,1013,1013,0
|
|
20230727,182300,228115488,1013,1013,1013,1013,0
|
|
20230727,182200,228115488,1013,1013,1013,1013,0
|
|
20230727,182100,228115488,1013,1013,1013,1013,0
|
|
20230727,182000,228115488,1013,1013,1013,1013,0
|
|
20230727,181900,228115488,1013,1013,1013,1013,0
|
|
20230727,181800,228115488,1013,1013,1013,1013,0
|
|
20230727,181700,228115488,1013,1013,1013,1013,0
|
|
20230727,181600,228115488,1013,1013,1013,1013,0
|
|
20230727,181500,228115488,1013,1013,1013,1013,1399
|
|
20230727,181400,228115488,1013,1013,1013,1013,0
|
|
20230727,181300,228115488,1013,1013,1013,1013,0
|
|
20230727,181200,228115488,1013,1013,1013,1013,0
|
|
20230727,181100,228115488,1013,1013,1013,1013,0
|
|
20230727,181000,228115488,1013,1013,1013,1013,0
|
|
20230727,180900,228115488,1013,1013,1013,1013,0
|
|
20230727,180800,228115488,1013,1013,1013,1013,0
|
|
20230727,180700,228115488,1013,1013,1013,1013,0
|
|
20230727,180600,228115488,1013,1013,1013,1013,0
|
|
20230727,180500,228115488,1013,1013,1013,1013,0
|
|
20230727,180400,228115488,1013,1013,1013,1013,0
|
|
20230727,180300,228115488,1013,1013,1013,1013,0
|
|
20230727,180200,228115488,1013,1013,1013,1013,0
|
|
20230727,180100,228115488,1013,1013,1013,1013,0
|
|
20230727,180000,228115488,1013,1013,1013,1013,0
|
|
20230727,175900,228115488,1013,1013,1013,1013,0
|
|
20230727,175800,228115488,1013,1013,1013,1013,0
|
|
20230727,175700,228115488,1013,1013,1013,1013,0
|
|
20230727,175600,228115488,1013,1013,1013,1013,0
|
|
20230727,175500,228115488,1013,1013,1013,1013,0
|
|
20230727,175400,228115488,1013,1013,1013,1013,0
|
|
20230727,175300,228115488,1013,1013,1013,1013,0
|
|
20230727,175200,228115488,1013,1013,1013,1013,0
|
|
20230727,175100,228115488,1013,1013,1013,1013,0
|
|
20230727,175000,228115488,1013,1013,1013,1013,0
|
|
20230727,174900,228115488,1013,1013,1013,1013,0
|
|
20230727,174800,228115488,1013,1013,1013,1013,0
|
|
20230727,174700,228115488,1013,1013,1013,1013,0
|
|
20230727,174600,228115488,1013,1013,1013,1013,0
|
|
20230727,174500,228115488,1013,1013,1013,1013,1399
|
|
20230727,174400,228115488,1013,1013,1013,1013,0
|
|
20230727,174300,228115488,1013,1013,1013,1013,0
|
|
20230727,174200,228115488,1013,1013,1013,1013,0
|
|
20230727,174100,228115488,1013,1013,1013,1013,0
|
|
20230727,174000,228115488,1013,1013,1013,1013,0
|
|
20230727,173900,228115488,1013,1013,1013,1013,0
|
|
20230727,173800,228115488,1013,1013,1013,1013,0
|
|
20230727,173700,228115488,1013,1013,1013,1013,0
|
|
20230727,173600,228115488,1013,1013,1013,1013,0
|
|
20230727,173500,228115488,1013,1013,1013,1013,0
|
|
20230727,173400,228115488,1013,1013,1013,1013,0
|
|
20230727,173300,228115488,1013,1013,1013,1013,0
|
|
20230727,173200,228115488,1013,1013,1013,1013,0
|
|
20230727,173100,228115488,1013,1013,1013,1013,0
|
|
20230727,173000,228115488,1013,1013,1013,1013,0
|
|
20230727,172900,228115488,1013,1013,1013,1013,0
|
|
20230727,172800,228115488,1013,1013,1013,1013,0
|
|
20230727,172700,228115488,1013,1013,1013,1013,0
|
|
20230727,172600,228115488,1013,1013,1013,1013,0
|
|
20230727,172500,228115488,1013,1013,1013,1013,0
|
|
20230727,172400,228115488,1013,1013,1013,1013,0
|
|
20230727,172300,228115488,1013,1013,1013,1013,0
|
|
20230727,172200,228115488,1013,1013,1013,1013,0
|
|
20230727,172100,228115488,1013,1013,1013,1013,0
|
|
20230727,172000,228115488,1013,1013,1013,1013,0
|
|
20230727,171900,228115488,1013,1013,1013,1013,0
|
|
20230727,171800,228115488,1013,1013,1013,1013,0
|
|
20230727,171700,228115488,1013,1013,1013,1013,0
|
|
20230727,171600,228115488,1013,1013,1013,1013,0
|
|
20230727,171500,228115488,1013,1013,1013,1013,1399
|
|
20230727,171400,228115488,1013,1013,1013,1013,0
|
|
20230727,171300,228115488,1013,1013,1013,1013,0
|
|
20230727,171200,228115488,1013,1013,1013,1013,0
|
|
20230727,171100,228115488,1013,1013,1013,1013,0
|
|
20230727,171000,228115488,1013,1013,1013,1013,0
|
|
20230727,170900,228115488,1013,1013,1013,1013,0
|
|
20230727,170800,228115488,1013,1013,1013,1013,0
|
|
20230727,170700,228115488,1013,1013,1013,1013,0
|
|
20230727,170600,228115488,1013,1013,1013,1013,0
|
|
20230727,170500,228115488,1013,1013,1013,1013,0
|
|
20230727,170400,228115488,1013,1013,1013,1013,0
|
|
20230727,170300,228115488,1013,1013,1013,1013,0
|
|
20230727,170200,228115488,1013,1013,1013,1013,0
|
|
20230727,170100,228115488,1013,1013,1013,1013,0
|
|
20230727,170000,228115488,1013,1013,1013,1013,0
|
|
20230727,165900,228115488,1013,1013,1013,1013,0
|
|
20230727,165800,228115488,1013,1013,1013,1013,0
|
|
20230727,165700,228115488,1013,1013,1013,1013,0
|
|
20230727,165600,228115488,1013,1013,1013,1013,0
|
|
20230727,165500,228115488,1013,1013,1013,1013,0
|
|
20230727,165400,228115488,1013,1013,1013,1013,0
|
|
20230727,165300,228115488,1013,1013,1013,1013,0
|
|
20230727,165200,228115488,1013,1013,1013,1013,0
|
|
20230727,165100,228115488,1013,1013,1013,1013,0
|
|
20230727,165000,228115488,1013,1013,1013,1013,0
|
|
20230727,164900,228115488,1013,1013,1013,1013,0
|
|
20230727,164800,228115488,1013,1013,1013,1013,0
|
|
20230727,164700,228115488,1013,1013,1013,1013,0
|
|
20230727,164600,228115488,1013,1013,1013,1013,0
|
|
20230727,164500,228115488,1013,1013,1013,1013,1399
|
|
20230727,164400,228115488,1013,1013,1013,1013,0
|
|
20230727,164300,228115488,1013,1013,1013,1013,0
|
|
20230727,164200,228115488,1013,1013,1013,1013,0
|
|
20230727,164100,228115488,1013,1013,1013,1013,0
|
|
20230727,164000,228115488,1013,1013,1013,1013,0
|
|
20230727,163900,228115488,1013,1013,1013,1013,0
|
|
20230727,163800,228115488,1013,1013,1013,1013,0
|
|
20230727,163700,228115488,1013,1013,1013,1013,0
|
|
20230727,163600,228115488,1013,1013,1013,1013,0
|
|
20230727,163500,228115488,1013,1013,1013,1013,0
|
|
20230727,163400,228115488,1013,1013,1013,1013,0
|
|
20230727,163300,228115488,1013,1013,1013,1013,0
|
|
20230727,163200,228115488,1013,1013,1013,1013,0
|
|
20230727,163100,228115488,1013,1013,1013,1013,0
|
|
20230727,163000,228115488,1013,1013,1013,1013,0
|
|
20230727,162900,228115488,1013,1013,1013,1013,0
|
|
20230727,162800,228115488,1013,1013,1013,1013,0
|
|
20230727,162700,228115488,1013,1013,1013,1013,0
|
|
20230727,162600,228115488,1013,1013,1013,1013,0
|
|
20230727,162500,228115488,1013,1013,1013,1013,0
|
|
20230727,162400,228115488,1013,1013,1013,1013,0
|
|
20230727,162300,228115488,1013,1013,1013,1013,0
|
|
20230727,162200,228115488,1013,1013,1013,1013,0
|
|
20230727,162100,228115488,1013,1013,1013,1013,0
|
|
20230727,162000,228115488,1013,1013,1013,1013,0
|
|
20230727,161900,228115488,1013,1013,1013,1013,0
|
|
20230727,161800,228115488,1013,1013,1013,1013,0
|
|
20230727,161700,228115488,1013,1013,1013,1013,0
|
|
20230727,161600,228115488,1013,1013,1013,1013,0
|
|
20230727,161500,228115488,1013,1013,1013,1013,1399
|
|
20230727,161400,228115488,1013,1013,1013,1013,0
|
|
20230727,161300,228115488,1013,1013,1013,1013,0
|
|
20230727,161200,228115488,1013,1013,1013,1013,0
|
|
20230727,161100,228115488,1013,1013,1013,1013,0
|
|
20230727,161000,228115488,1013,1013,1013,1013,0
|
|
20230727,160900,228115488,1013,1013,1013,1013,0
|
|
20230727,160800,228115488,1013,1013,1013,1013,0
|
|
20230727,160700,228115488,1013,1013,1013,1013,0
|
|
20230727,160600,228115488,1013,1013,1013,1013,0
|
|
20230727,160500,228115488,1013,1013,1013,1013,0
|
|
20230727,160400,228115488,1013,1013,1013,1013,0
|
|
20230727,160300,228115488,1013,1013,1013,1013,0
|
|
20230727,160200,228115488,1013,1013,1013,1013,0
|
|
20230727,160100,228115488,1013,1013,1013,1013,0
|
|
20230727,160000,228115488,1013,1013,1013,1013,0
|
|
20230727,155900,228115488,1013,1013,1013,1013,0
|
|
20230727,155800,228115488,1013,1013,1013,1013,0
|
|
20230727,155700,228115488,1013,1013,1013,1013,0
|
|
20230727,155600,228115488,1013,1013,1013,1013,0
|
|
20230727,155500,228115488,1013,1013,1013,1013,0
|
|
20230727,155400,228115488,1013,1013,1013,1013,0
|
|
20230727,155300,228115488,1013,1013,1013,1013,0
|
|
20230727,155200,228115488,1013,1013,1013,1013,0
|
|
20230727,155100,228115488,1013,1013,1013,1013,0
|
|
20230727,155000,228115488,1013,1013,1013,1013,0
|
|
20230727,154900,228115488,1013,1013,1013,1013,0
|
|
20230727,154800,228115488,1013,1013,1013,1013,0
|
|
20230727,154700,228115488,1013,1013,1013,1013,0
|
|
20230727,154600,228115488,1013,1013,1013,1013,0
|
|
20230727,154500,228115488,1013,1013,1013,1013,1399
|
|
20230727,154400,228115488,1013,1013,1013,1013,0
|
|
20230727,154300,228115488,1013,1013,1013,1013,0
|
|
20230727,154200,228115488,1013,1013,1013,1013,0
|
|
20230727,154100,228115488,1013,1013,1013,1013,0
|
|
20230727,154000,228115488,1013,1013,1013,1013,0
|
|
20230727,153900,228115488,1013,1013,1013,1013,0
|
|
20230727,153800,228115488,1013,1013,1013,1013,0
|
|
20230727,153700,228115488,1013,1013,1013,1013,0
|
|
20230727,153600,228115488,1013,1013,1013,1013,0
|
|
20230727,153500,228115488,1013,1013,1013,1013,0
|
|
20230727,153400,228115488,1013,1013,1013,1013,0
|
|
20230727,153300,228115488,1013,1013,1013,1013,0
|
|
20230727,153200,228115488,1013,1013,1013,1013,0
|
|
20230727,153100,228115488,1013,1013,1013,1013,0
|
|
20230727,153000,228115488,1013,1013,1013,1013,1399
|
|
20230727,152900,226698301,1013,1013,1013,1013,0
|
|
20230727,152800,226698301,1013,1013,1013,1013,0
|
|
20230727,152700,226698301,1013,1013,1013,1013,0
|
|
20230727,152600,226698301,1013,1013,1013,1013,0
|
|
20230727,152500,226698301,1013,1013,1013,1013,0
|
|
20230727,152400,226698301,1013,1013,1013,1013,0
|
|
20230727,152300,226698301,1013,1013,1013,1013,0
|
|
20230727,152200,226698301,1013,1013,1013,1013,0
|
|
20230727,152100,226698301,1013,1013,1013,1013,0
|
|
20230727,152000,226698301,1013,1013,1013,1013,0
|
|
20230727,151900,226698301,1013,1011,1013,1011,428
|
|
20230727,151800,226265591,1011,1012,1012,1011,119
|
|
20230727,151700,226145182,1013,1011,1013,1011,2007
|
|
20230727,151600,224115993,1011,1011,1011,1011,1115
|
|
20230727,151500,222988728,1012,1011,1012,1011,5
|
|
20230727,151400,222983669,1011,1011,1011,1011,28
|
|
20230727,151300,222955361,1011,1011,1011,1011,0
|
|
20230727,151200,222955361,1011,1011,1011,1011,0
|
|
20230727,151100,222955361,1011,1011,1011,1011,11
|
|
20230727,151000,222944240,1011,1011,1011,1011,11
|
|
20230727,150900,222933119,1011,1011,1011,1011,311
|
|
20230727,150800,222618698,1013,1013,1013,1013,0
|
|
20230727,150700,222618698,1013,1013,1013,1013,0
|
|
20230727,150600,222618698,1013,1013,1013,1013,0
|
|
20230727,150500,222618698,1013,1013,1013,1013,0
|
|
20230727,150400,222618698,1013,1013,1013,1013,0
|
|
20230727,150300,222618698,1013,1013,1013,1013,0
|
|
20230727,150200,222618698,1013,1013,1013,1013,5
|
|
20230727,150100,222613633,1013,1013,1013,1013,0
|
|
20230727,150000,222613633,1013,1013,1013,1013,0
|
|
20230727,145900,222613633,1013,1013,1013,1013,20
|
|
20230727,145800,222593373,1011,1011,1011,1011,0
|
|
20230727,145700,222593373,1011,1011,1011,1011,0
|
|
20230727,145600,222593373,1011,1011,1011,1011,937
|
|
20230727,145500,221646066,1013,1014,1014,1013,1546
|
|
20230727,145400,220079938,1014,1014,1014,1014,39
|
|
20230727,145300,220040392,1014,1014,1014,1014,39
|
|
20230727,145200,220000846,1014,1014,1014,1014,39
|
|
20230727,145100,219961300,1014,1012,1014,1012,450
|
|
20230727,145000,219505499,1012,1012,1012,1012,903
|
|
20230727,144900,218591663,1013,1013,1013,1013,0
|
|
20230727,144800,218591663,1013,1013,1013,1013,39
|
|
20230727,144700,218552156,1014,1014,1014,1014,0
|
|
20230727,144600,218552156,1014,1014,1014,1014,1
|
|
20230727,144500,218551142,1012,1014,1014,1012,239
|
|
20230727,144400,218309196,1012,1012,1012,1012,0
|
|
20230727,144300,218309196,1012,1012,1012,1012,0
|
|
20230727,144200,218309196,1012,1012,1012,1012,280
|
|
20230727,144100,218025836,1012,1012,1012,1011,1556
|
|
20230727,144000,216451169,1013,1013,1013,1013,0
|
|
20230727,143900,216451169,1013,1013,1013,1013,1929
|
|
20230727,143800,214497092,1013,1015,1015,1013,9028
|
|
20230727,143700,205347510,1017,1017,1017,1017,0
|
|
20230727,143600,205347510,1017,1017,1017,1017,0
|
|
20230727,143500,205347510,1017,1017,1017,1017,68
|
|
20230727,143400,205278354,1018,1018,1018,1018,0
|
|
20230727,143300,205278354,1018,1018,1018,1018,0
|
|
20230727,143200,205278354,1018,1018,1018,1018,0
|
|
20230727,143100,205278354,1018,1018,1018,1018,0
|
|
20230727,143000,205278354,1018,1018,1018,1018,0
|
|
20230727,142900,205278354,1018,1018,1018,1018,0
|
|
20230727,142800,205278354,1018,1018,1018,1018,0
|
|
20230727,142700,205278354,1018,1018,1018,1018,0
|
|
20230727,142600,205278354,1018,1018,1018,1018,0
|
|
20230727,142500,205278354,1018,1018,1018,1018,0
|
|
20230727,142400,205278354,1018,1018,1018,1018,0
|
|
20230727,142300,205278354,1018,1018,1018,1018,1
|
|
20230727,142200,205277336,1011,1011,1011,1011,0
|
|
20230727,142100,205277336,1011,1011,1011,1011,0
|
|
20230727,142000,205277336,1011,1011,1011,1011,0
|
|
20230727,141900,205277336,1011,1011,1011,1011,0
|
|
20230727,141800,205277336,1011,1014,1014,1011,4127
|
|
20230727,141700,201093737,1022,1022,1022,1022,0
|
|
20230727,141600,201093737,1022,1022,1022,1022,0
|
|
20230727,141500,201093737,1022,1022,1022,1022,0
|
|
20230727,141400,201093737,1022,1022,1022,1022,0
|
|
20230727,141300,201093737,1022,1022,1022,1022,0
|
|
20230727,141200,201093737,1022,1022,1022,1022,0
|
|
20230727,141100,201093737,1022,1022,1022,1022,0
|
|
20230727,141000,201093737,1022,1022,1022,1022,0
|
|
20230727,140900,201093737,1022,1022,1022,1022,0
|
|
20230727,140800,201093737,1022,1022,1022,1022,0
|
|
20230727,140700,201093737,1022,1022,1022,1022,0
|
|
20230727,140600,201093737,1022,1022,1022,1022,0
|
|
20230727,140500,201093737,1022,1022,1022,1022,0
|
|
20230727,140400,201093737,1022,1022,1022,1022,0
|
|
20230727,140300,201093737,1022,1022,1022,1022,0
|
|
20230727,140200,201093737,1022,1022,1022,1022,0
|
|
20230727,140100,201093737,1022,1022,1022,1022,0
|
|
20230727,140000,201093737,1022,1022,1022,1022,0
|
|
20230727,135900,201093737,1022,1022,1022,1022,0
|
|
20230727,135800,201093737,1022,1022,1022,1022,0
|
|
20230727,135700,201093737,1022,1010,1022,1010,4886
|
|
20230727,135600,196158847,1009,1016,1016,1009,7803
|
|
20230727,135500,188265235,1023,1017,1023,1015,14441
|
|
20230727,135400,173605611,1023,1023,1023,1023,0
|
|
20230727,135300,173605611,1023,1023,1023,1023,1
|
|
20230727,135200,173604588,1018,1018,1018,1018,0
|
|
20230727,135100,173604588,1018,1018,1018,1018,43
|
|
20230727,135000,173560814,1018,1018,1018,1018,104
|
|
20230727,134900,173454942,1018,1018,1018,1018,40
|
|
20230727,134800,173414222,1018,1018,1018,1018,686
|
|
20230727,134700,172715874,1024,1023,1024,1019,1001
|
|
20230727,134600,171695840,1025,1027,1029,1025,15622
|
|
20230727,134500,155682923,1029,1029,1029,1029,0
|
|
20230727,134400,155682923,1029,1029,1029,1029,0
|
|
20230727,134300,155682923,1029,1028,1029,1028,18
|
|
20230727,134200,155664418,1028,1028,1028,1028,0
|
|
20230727,134100,155664418,1028,1028,1028,1028,0
|
|
20230727,134000,155664418,1028,1028,1028,1028,13
|
|
20230727,133900,155651054,1029,1029,1029,1029,51
|
|
20230727,133800,155598575,1029,1029,1029,1029,52
|
|
20230727,133700,155545067,1029,1029,1029,1029,0
|
|
20230727,133600,155545067,1029,1029,1029,1029,0
|
|
20230727,133500,155545067,1029,1029,1029,1029,0
|
|
20230727,133400,155545067,1029,1029,1029,1029,0
|
|
20230727,133300,155545067,1029,1029,1029,1029,0
|
|
20230727,133200,155545067,1029,1029,1029,1029,0
|
|
20230727,133100,155545067,1029,1029,1029,1029,0
|
|
20230727,133000,155545067,1029,1029,1029,1029,0
|
|
20230727,132900,155545067,1029,1029,1029,1029,1
|
|
20230727,132800,155544038,1035,1035,1035,1035,0
|
|
20230727,132700,155544038,1035,1035,1035,1035,0
|
|
20230727,132600,155544038,1035,1035,1035,1035,0
|
|
20230727,132500,155544038,1035,1035,1035,1035,0
|
|
20230727,132400,155544038,1035,1035,1035,1035,0
|
|
20230727,132300,155544038,1035,1035,1035,1035,0
|
|
20230727,132200,155544038,1035,1035,1035,1035,0
|
|
20230727,132100,155544038,1035,1035,1035,1035,0
|
|
20230727,132000,155544038,1035,1035,1035,1035,0
|
|
20230727,131900,155544038,1035,1035,1035,1035,0
|
|
20230727,131800,155544038,1035,1035,1035,1035,0
|
|
20230727,131700,155544038,1035,1035,1035,1035,0
|
|
20230727,131600,155544038,1035,1035,1035,1035,0
|
|
20230727,131500,155544038,1035,1035,1035,1035,0
|
|
20230727,131400,155544038,1035,1035,1035,1035,0
|
|
20230727,131300,155544038,1035,1035,1035,1035,0
|
|
20230727,131200,155544038,1035,1035,1035,1035,18
|
|
20230727,131100,155525408,1039,1037,1039,1037,2
|
|
20230727,131000,155523332,1039,1039,1039,1039,0
|
|
20230727,130900,155523332,1039,1039,1039,1039,0
|
|
20230727,130800,155523332,1039,1039,1039,1039,0
|
|
20230727,130700,155523332,1039,1039,1039,1039,0
|
|
20230727,130600,155523332,1039,1038,1039,1038,49
|
|
20230727,130500,155472469,1038,1038,1038,1038,0
|
|
20230727,130400,155472469,1038,1038,1038,1038,0
|
|
20230727,130300,155472469,1038,1038,1038,1038,0
|
|
20230727,130200,155472469,1038,1038,1038,1038,0
|
|
20230727,130100,155472469,1038,1038,1038,1038,0
|
|
20230727,130000,155472469,1038,1038,1038,1038,0
|
|
20230727,125900,155472469,1038,1038,1038,1038,0
|
|
20230727,125800,155472469,1038,1038,1038,1038,1
|
|
20230727,125700,155471431,1030,1033,1033,1030,10689
|
|
20230727,125600,144461757,1035,1035,1035,1035,0
|
|
20230727,125500,144461757,1035,1035,1035,1035,0
|
|
20230727,125400,144461757,1035,1035,1035,1035,0
|
|
20230727,125300,144461757,1035,1035,1035,1035,0
|
|
20230727,125200,144461757,1035,1036,1036,1035,4
|
|
20230727,125100,144457615,1037,1038,1038,1037,4
|
|
20230727,125000,144453465,1039,1039,1039,1039,1
|
|
20230727,124900,144452426,1035,1035,1035,1035,1
|
|
20230727,124800,144451391,1038,1038,1038,1038,0
|
|
20230727,124700,144451391,1038,1038,1038,1038,0
|
|
20230727,124600,144451391,1038,1038,1038,1038,1
|
|
20230727,124500,144450353,1041,1041,1041,1041,0
|
|
20230727,124400,144450353,1041,1041,1041,1041,0
|
|
20230727,124300,144450353,1041,1041,1041,1041,1
|
|
20230727,124200,144449312,1037,1042,1042,1037,3304
|
|
20230727,124100,141006549,1044,1044,1044,1044,0
|
|
20230727,124000,141006549,1044,1044,1044,1044,1
|
|
20230727,123900,141005505,1044,1041,1047,1041,2806
|
|
20230727,123800,138078851,1041,1031,1041,1031,14041
|
|
20230727,123700,123546519,1031,1031,1031,1031,0
|
|
20230727,123600,123546519,1031,1024,1031,1021,7
|
|
20230727,123500,123539357,1031,1031,1031,1031,0
|
|
20230727,123400,123539357,1031,1031,1031,1031,0
|
|
20230727,123300,123539357,1031,1025,1031,1025,10001
|
|
20230727,123200,113288326,1031,1031,1031,1031,0
|
|
20230727,123100,113288326,1031,1031,1031,1031,0
|
|
20230727,123000,113288326,1031,1031,1031,1031,1
|
|
20230727,122900,113287295,1030,1030,1030,1030,0
|
|
20230727,122800,113287295,1030,1030,1030,1030,0
|
|
20230727,122700,113287295,1030,1030,1030,1030,0
|
|
20230727,122600,113287295,1030,1025,1030,1025,686
|
|
20230727,122500,112584140,1034,1034,1034,1034,0
|
|
20230727,122400,112584140,1034,1034,1034,1034,0
|
|
20230727,122300,112584140,1034,1034,1034,1034,0
|
|
20230727,122200,112584140,1034,1034,1034,1034,0
|
|
20230727,122100,112584140,1034,1034,1034,1034,0
|
|
20230727,122000,112584140,1034,1034,1034,1034,0
|
|
20230727,121900,112584140,1034,1034,1034,1034,0
|
|
20230727,121800,112584140,1034,1034,1034,1034,0
|
|
20230727,121700,112584140,1034,1034,1034,1034,0
|
|
20230727,121600,112584140,1034,1033,1034,1033,2
|
|
20230727,121500,112582073,1025,1025,1025,1025,531
|
|
20230727,121400,112037798,1028,1029,1029,1028,20
|
|
20230727,121300,112017228,1027,1039,1039,1027,29
|
|
20230727,121200,111987365,1044,1044,1044,1044,0
|
|
20230727,121100,111987365,1044,1044,1044,1044,0
|
|
20230727,121000,111987365,1044,1044,1044,1044,0
|
|
20230727,120900,111987365,1044,1044,1044,1044,0
|
|
20230727,120800,111987365,1044,1044,1044,1044,0
|
|
20230727,120700,111987365,1044,1044,1044,1044,0
|
|
20230727,120600,111987365,1044,1044,1044,1044,1
|
|
20230727,120500,111986321,1042,1042,1044,1042,82
|
|
20230727,120400,111900875,1044,1041,1044,1041,4922
|
|
20230727,120300,106772156,1042,1042,1042,1042,0
|
|
20230727,120200,106772156,1042,1042,1042,1042,0
|
|
20230727,120100,106772156,1042,1041,1042,1041,2
|
|
20230727,120000,106770073,1040,1040,1040,1040,0
|
|
20230727,115900,106770073,1040,1040,1040,1040,0
|
|
20230727,115800,106770073,1040,1039,1040,1037,8954
|
|
20230727,115700,97479546,1039,1039,1039,1039,0
|
|
20230727,115600,97479546,1039,1036,1039,1036,530
|
|
20230727,115500,96929962,1033,1033,1033,1033,502
|
|
20230727,115400,96411396,1033,1036,1036,1033,1501
|
|
20230727,115300,94860860,1033,1033,1033,1033,350
|
|
20230727,115200,94499310,1036,1036,1036,1036,0
|
|
20230727,115100,94499310,1036,1036,1036,1036,0
|
|
20230727,115000,94499310,1036,1036,1036,1036,61
|
|
20230727,114900,94436114,1036,1036,1036,1036,0
|
|
20230727,114800,94436114,1036,1033,1036,1033,3218
|
|
20230727,114700,91110309,1032,1032,1032,1032,49
|
|
20230727,114600,91059741,1036,1036,1036,1036,1
|
|
20230727,114500,91058705,1035,1035,1036,1035,2977
|
|
20230727,114400,87977509,1035,1035,1035,1035,0
|
|
20230727,114300,87977509,1035,1025,1035,1025,2325
|
|
20230727,114200,85582245,1025,1029,1029,1025,101
|
|
20230727,114100,85478712,1031,1031,1031,1031,1
|
|
20230727,114000,85477681,1043,1040,1043,1017,2808
|
|
20230727,113900,82572351,1040,1039,1043,1039,2694
|
|
20230727,113800,79770669,1040,1036,1043,1036,1733
|
|
20230727,113700,77970070,1036,1037,1039,1036,2162
|
|
20230727,113600,75726334,1039,1045,1049,1039,1812
|
|
20230727,113500,73829539,1049,1039,1050,1036,1454
|
|
20230727,113400,72314062,1041,1023,1055,1023,14913
|
|
20230727,113300,56805236,1023,1020,1023,1020,3097
|
|
20230727,113200,53644336,1020,1020,1020,1020,0
|
|
20230727,113100,53644336,1020,1016,1020,1016,929
|
|
20230727,113000,52699912,1019,1019,1019,1019,0
|
|
20230727,112900,52699912,1019,1019,1019,1019,0
|
|
20230727,112800,52699912,1019,1019,1019,1019,0
|
|
20230727,112700,52699912,1019,1019,1019,1019,0
|
|
20230727,112600,52699912,1019,1019,1019,1019,0
|
|
20230727,112500,52699912,1019,1019,1019,1019,0
|
|
20230727,112400,52699912,1019,1019,1019,1019,0
|
|
20230727,112300,52699912,1019,1019,1019,1019,0
|
|
20230727,112200,52699912,1019,1018,1019,1018,573
|
|
20230727,112100,52116026,1018,1018,1018,1018,0
|
|
20230727,112000,52116026,1018,1014,1018,1014,1082
|
|
20230727,111900,51015962,1017,1016,1017,1016,2359
|
|
20230727,111800,48619068,1016,1013,1016,1013,4000
|
|
20230727,111700,44559468,1013,1013,1013,1013,0
|
|
20230727,111600,44559468,1013,1013,1013,1013,0
|
|
20230727,111500,44559468,1013,1013,1013,1013,0
|
|
20230727,111400,44559468,1013,1013,1013,1013,0
|
|
20230727,111300,44559468,1013,1013,1013,1013,583
|
|
20230727,111200,43968889,1014,1014,1014,1014,148
|
|
20230727,111100,43818817,1013,1013,1014,1013,939
|
|
20230727,111000,42867609,1013,1013,1013,1013,800
|
|
20230727,110900,42057209,1010,1010,1010,1010,0
|
|
20230727,110800,42057209,1010,1010,1010,1010,50
|
|
20230727,110700,42006709,1010,1010,1010,1010,1
|
|
20230727,110600,42005699,1009,1009,1009,1009,0
|
|
20230727,110500,42005699,1009,1009,1009,1009,0
|
|
20230727,110400,42005699,1009,1009,1009,1009,0
|
|
20230727,110300,42005699,1009,1009,1009,1009,0
|
|
20230727,110200,42005699,1009,1009,1009,1009,0
|
|
20230727,110100,42005699,1009,1009,1009,1009,0
|
|
20230727,110000,42005699,1009,1009,1009,1009,0
|
|
20230727,105900,42005699,1009,1009,1009,1009,230
|
|
20230727,105800,41773629,1013,1013,1013,1013,0
|
|
20230727,105700,41773629,1013,1013,1013,1013,0
|
|
20230727,105600,41773629,1013,1013,1013,1013,0
|
|
20230727,105500,41773629,1013,1013,1013,1013,0
|
|
20230727,105400,41773629,1013,1013,1013,1013,0
|
|
20230727,105300,41773629,1013,1013,1013,1013,20
|
|
20230727,105200,41753369,1013,1013,1013,1013,21
|
|
20230727,105100,41732096,1013,1013,1013,1013,200
|
|
20230727,105000,41529496,1014,1014,1014,1014,0
|
|
20230727,104900,41529496,1014,1014,1014,1014,1
|
|
20230727,104800,41528482,1014,1014,1014,1014,0
|
|
20230727,104700,41528482,1014,1014,1014,1014,1
|
|
20230727,104600,41527468,1013,1011,1013,1011,2810
|
|
20230727,104500,38682794,1011,1011,1011,1011,1
|
|
20230727,104400,38681783,1011,1011,1011,1011,0
|
|
20230727,104300,38681783,1011,1011,1011,1011,0
|
|
20230727,104200,38681783,1011,1011,1011,1011,0
|
|
20230727,104100,38681783,1011,1011,1011,1011,0
|
|
20230727,104000,38681783,1011,1011,1011,1011,56
|
|
20230727,103900,38625167,1011,1011,1011,1011,0
|
|
20230727,103800,38625167,1011,1011,1011,1011,0
|
|
20230727,103700,38625167,1011,1011,1011,1011,0
|
|
20230727,103600,38625167,1011,1011,1011,1011,0
|
|
20230727,103500,38625167,1011,1011,1011,1011,0
|
|
20230727,103400,38625167,1011,1011,1011,1011,0
|
|
20230727,103300,38625167,1011,1011,1011,1011,1000
|
|
20230727,103200,37614167,1011,1011,1011,1011,20
|
|
20230727,103100,37593947,1011,1011,1011,1011,0
|
|
20230727,103000,37593947,1011,1009,1011,1009,830
|
|
20230727,102900,36755437,1008,1008,1008,1008,888
|
|
20230727,102800,35860333,1009,1009,1009,1009,0
|
|
20230727,102700,35860333,1009,1009,1009,1009,0
|
|
20230727,102600,35860333,1009,1009,1009,1009,0
|
|
20230727,102500,35860333,1009,1009,1009,1009,20
|
|
20230727,102400,35840153,1007,1007,1007,1007,0
|
|
20230727,102300,35840153,1007,1009,1009,1007,77
|
|
20230727,102200,35762462,1010,1010,1010,1010,0
|
|
20230727,102100,35762462,1010,1010,1010,1010,0
|
|
20230727,102000,35762462,1010,1010,1010,1010,0
|
|
20230727,101900,35762462,1010,1010,1010,1010,1
|
|
20230727,101800,35761452,1009,1009,1009,1009,0
|
|
20230727,101700,35761452,1009,1010,1010,1009,302
|
|
20230727,101600,35456434,1010,1010,1010,1010,0
|
|
20230727,101500,35456434,1010,1010,1010,1010,0
|
|
20230727,101400,35456434,1010,1010,1010,1010,0
|
|
20230727,101300,35456434,1010,1010,1010,1010,0
|
|
20230727,101200,35456434,1010,1010,1010,1010,0
|
|
20230727,101100,35456434,1010,1010,1010,1010,0
|
|
20230727,101000,35456434,1010,1010,1010,1010,0
|
|
20230727,100900,35456434,1010,1010,1010,1010,0
|
|
20230727,100800,35456434,1010,1010,1010,1010,1
|
|
20230727,100700,35455424,1009,1009,1009,1009,0
|
|
20230727,100600,35455424,1009,1009,1009,1009,122
|
|
20230727,100500,35332326,1009,1009,1009,1009,0
|
|
20230727,100400,35332326,1009,1009,1009,1009,30
|
|
20230727,100300,35302056,1010,1010,1010,1010,0
|
|
20230727,100200,35302056,1010,1010,1010,1010,0
|
|
20230727,100100,35302056,1010,1010,1010,1010,0
|
|
20230727,100000,35302056,1010,1010,1010,1010,0
|
|
20230727,095900,35302056,1010,1010,1010,1010,0
|
|
20230727,095800,35302056,1010,1010,1010,1010,0
|
|
20230727,095700,35302056,1010,1008,1010,1008,498
|
|
20230727,095600,34799506,1004,1004,1004,1004,0
|
|
20230727,095500,34799506,1004,1004,1004,1004,0
|
|
20230727,095400,34799506,1004,1004,1004,1004,2000
|
|
20230727,095300,32791506,1004,1004,1004,1004,0
|
|
20230727,095200,32791506,1004,1004,1004,1004,0
|
|
20230727,095100,32791506,1004,1004,1004,1004,0
|
|
20230727,095000,32791506,1004,1004,1004,1004,0
|
|
20230727,094900,32791506,1004,1004,1004,1004,23
|
|
20230727,094800,32768414,1005,1008,1008,1005,153
|
|
20230727,094700,32614298,1008,1008,1008,1008,1
|
|
20230727,094600,32613290,1008,1008,1008,1008,0
|
|
20230727,094500,32613290,1008,1005,1008,1005,479
|
|
20230727,094400,32130758,1010,1010,1010,1010,0
|
|
20230727,094300,32130758,1010,1010,1010,1010,0
|
|
20230727,094200,32130758,1010,1010,1010,1010,0
|
|
20230727,094100,32130758,1010,1010,1010,1010,0
|
|
20230727,094000,32130758,1010,1010,1010,1010,0
|
|
20230727,093900,32130758,1010,1010,1010,1010,204
|
|
20230727,093800,31924718,1010,1010,1010,1010,0
|
|
20230727,093700,31924718,1010,1010,1010,1010,0
|
|
20230727,093600,31924718,1010,1010,1010,1010,11
|
|
20230727,093500,31913608,1010,1010,1010,1010,1
|
|
20230727,093400,31912598,1005,1005,1005,1005,12
|
|
20230727,093300,31900538,1011,1011,1011,1011,0
|
|
20230727,093200,31900538,1011,1006,1011,1006,290
|
|
20230727,093100,31607357,1011,1011,1011,1011,0
|
|
20230727,093000,31607357,1011,1011,1011,1011,0
|
|
20230727,092900,31607357,1011,1005,1011,1005,3
|
|
20230727,092800,31604332,1005,1009,1009,1005,4
|
|
20230727,092700,31600308,1005,1005,1005,1005,2
|
|
20230727,092600,31598298,1010,1010,1010,1010,0
|
|
20230727,092500,31598298,1010,1010,1011,1010,2400
|
|
20230727,092400,29172932,1011,1010,1011,1010,937
|
|
20230727,092300,28225796,1014,1014,1014,1014,0
|
|
20230727,092200,28225796,1014,1014,1014,1014,0
|
|
20230727,092100,28225796,1014,1014,1014,1014,0
|
|
20230727,092000,28225796,1014,1014,1014,1014,0
|
|
20230727,091900,28225796,1014,1008,1014,1008,10
|
|
20230727,091800,28215679,1007,1006,1007,1006,3438
|
|
20230727,091700,24757050,1006,1006,1006,1006,105
|
|
20230727,091600,24651420,1006,1003,1006,1003,501
|
|
20230727,091500,24147494,1002,1001,1002,1001,159
|
|
20230727,091400,23988245,1001,1001,1001,1001,1
|
|
20230727,091300,23987244,1000,1000,1000,1000,0
|
|
20230727,091200,23987244,1000,1000,1000,1000,0
|
|
20230727,091100,23987244,1000,995,1000,995,2758
|
|
20230727,091000,21243029,1000,1000,1000,1000,0
|
|
20230727,090900,21243029,1000,995,1000,995,657
|
|
20230727,090800,20589309,1001,1000,1001,996,987
|
|
20230727,090700,19602328,995,994,995,994,1623
|
|
20230727,090600,17988674,994,994,994,994,10
|
|
20230727,090500,17978734,994,994,994,994,50
|
|
20230727,090400,17929034,995,990,995,985,6141
|
|
20230727,090300,11874940,995,995,995,985,971
|
|
20230727,090200,10914255,995,992,995,992,439
|
|
20230727,090100,10477917,992,1001,1002,985,8537
|
|
20230727,090000,1951933,997,1001,1001,995,1952
|