648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194500,403894786,1020,1020,1020,1020,7444
|
|
20230726,194400,403894786,1020,1020,1020,1020,0
|
|
20230726,194300,403894786,1020,1020,1020,1020,0
|
|
20230726,194200,403894786,1020,1020,1020,1020,0
|
|
20230726,194100,403894786,1020,1020,1020,1020,0
|
|
20230726,194000,403894786,1020,1020,1020,1020,0
|
|
20230726,193900,403894786,1020,1020,1020,1020,0
|
|
20230726,193800,403894786,1020,1020,1020,1020,0
|
|
20230726,193700,403894786,1020,1020,1020,1020,0
|
|
20230726,193600,403894786,1020,1020,1020,1020,0
|
|
20230726,193500,403894786,1020,1020,1020,1020,0
|
|
20230726,193400,403894786,1020,1020,1020,1020,0
|
|
20230726,193300,403894786,1020,1020,1020,1020,0
|
|
20230726,193200,403894786,1020,1020,1020,1020,0
|
|
20230726,193100,403894786,1020,1020,1020,1020,0
|
|
20230726,193000,403894786,1020,1020,1020,1020,0
|
|
20230726,192900,403894786,1020,1020,1020,1020,0
|
|
20230726,192800,403894786,1020,1020,1020,1020,0
|
|
20230726,192700,403894786,1020,1020,1020,1020,0
|
|
20230726,192600,403894786,1020,1020,1020,1020,0
|
|
20230726,192500,403894786,1020,1020,1020,1020,0
|
|
20230726,192400,403894786,1020,1020,1020,1020,0
|
|
20230726,192300,403894786,1020,1020,1020,1020,0
|
|
20230726,192200,403894786,1020,1020,1020,1020,0
|
|
20230726,192100,403894786,1020,1020,1020,1020,0
|
|
20230726,192000,403894786,1020,1020,1020,1020,0
|
|
20230726,191900,403894786,1020,1020,1020,1020,0
|
|
20230726,191800,403894786,1020,1020,1020,1020,0
|
|
20230726,191700,403894786,1020,1020,1020,1020,0
|
|
20230726,191600,403894786,1020,1020,1020,1020,0
|
|
20230726,191500,403894786,1020,1020,1020,1020,7444
|
|
20230726,191400,403894786,1020,1020,1020,1020,0
|
|
20230726,191300,403894786,1020,1020,1020,1020,0
|
|
20230726,191200,403894786,1020,1020,1020,1020,0
|
|
20230726,191100,403894786,1020,1020,1020,1020,0
|
|
20230726,191000,403894786,1020,1020,1020,1020,0
|
|
20230726,190900,403894786,1020,1020,1020,1020,0
|
|
20230726,190800,403894786,1020,1020,1020,1020,0
|
|
20230726,190700,403894786,1020,1020,1020,1020,0
|
|
20230726,190600,403894786,1020,1020,1020,1020,0
|
|
20230726,190500,403894786,1020,1020,1020,1020,0
|
|
20230726,190400,403894786,1020,1020,1020,1020,0
|
|
20230726,190300,403894786,1020,1020,1020,1020,0
|
|
20230726,190200,403894786,1020,1020,1020,1020,0
|
|
20230726,190100,403894786,1020,1020,1020,1020,0
|
|
20230726,190000,403894786,1020,1020,1020,1020,0
|
|
20230726,185900,403894786,1020,1020,1020,1020,0
|
|
20230726,185800,403894786,1020,1020,1020,1020,0
|
|
20230726,185700,403894786,1020,1020,1020,1020,0
|
|
20230726,185600,403894786,1020,1020,1020,1020,0
|
|
20230726,185500,403894786,1020,1020,1020,1020,0
|
|
20230726,185400,403894786,1020,1020,1020,1020,0
|
|
20230726,185300,403894786,1020,1020,1020,1020,0
|
|
20230726,185200,403894786,1020,1020,1020,1020,0
|
|
20230726,185100,403894786,1020,1020,1020,1020,0
|
|
20230726,185000,403894786,1020,1020,1020,1020,0
|
|
20230726,184900,403894786,1020,1020,1020,1020,0
|
|
20230726,184800,403894786,1020,1020,1020,1020,0
|
|
20230726,184700,403894786,1020,1020,1020,1020,0
|
|
20230726,184600,403894786,1020,1020,1020,1020,0
|
|
20230726,184500,403894786,1020,1020,1020,1020,7444
|
|
20230726,184400,403894786,1020,1020,1020,1020,0
|
|
20230726,184300,403894786,1020,1020,1020,1020,0
|
|
20230726,184200,403894786,1020,1020,1020,1020,0
|
|
20230726,184100,403894786,1020,1020,1020,1020,0
|
|
20230726,184000,403894786,1020,1020,1020,1020,0
|
|
20230726,183900,403894786,1020,1020,1020,1020,0
|
|
20230726,183800,403894786,1020,1020,1020,1020,0
|
|
20230726,183700,403894786,1020,1020,1020,1020,0
|
|
20230726,183600,403894786,1020,1020,1020,1020,0
|
|
20230726,183500,403894786,1020,1020,1020,1020,0
|
|
20230726,183400,403894786,1020,1020,1020,1020,0
|
|
20230726,183300,403894786,1020,1020,1020,1020,0
|
|
20230726,183200,403894786,1020,1020,1020,1020,0
|
|
20230726,183100,403894786,1020,1020,1020,1020,0
|
|
20230726,183000,403894786,1020,1020,1020,1020,0
|
|
20230726,182900,403894786,1020,1020,1020,1020,0
|
|
20230726,182800,403894786,1020,1020,1020,1020,0
|
|
20230726,182700,403894786,1020,1020,1020,1020,0
|
|
20230726,182600,403894786,1020,1020,1020,1020,0
|
|
20230726,182500,403894786,1020,1020,1020,1020,0
|
|
20230726,182400,403894786,1020,1020,1020,1020,0
|
|
20230726,182300,403894786,1020,1020,1020,1020,0
|
|
20230726,182200,403894786,1020,1020,1020,1020,0
|
|
20230726,182100,403894786,1020,1020,1020,1020,0
|
|
20230726,182000,403894786,1020,1020,1020,1020,0
|
|
20230726,181900,403894786,1020,1020,1020,1020,0
|
|
20230726,181800,403894786,1020,1020,1020,1020,0
|
|
20230726,181700,403894786,1020,1020,1020,1020,0
|
|
20230726,181600,403894786,1020,1020,1020,1020,0
|
|
20230726,181500,403894786,1020,1020,1020,1020,7444
|
|
20230726,181400,403894786,1020,1020,1020,1020,0
|
|
20230726,181300,403894786,1020,1020,1020,1020,0
|
|
20230726,181200,403894786,1020,1020,1020,1020,0
|
|
20230726,181100,403894786,1020,1020,1020,1020,0
|
|
20230726,181000,403894786,1020,1020,1020,1020,0
|
|
20230726,180900,403894786,1020,1020,1020,1020,0
|
|
20230726,180800,403894786,1020,1020,1020,1020,0
|
|
20230726,180700,403894786,1020,1020,1020,1020,0
|
|
20230726,180600,403894786,1020,1020,1020,1020,0
|
|
20230726,180500,403894786,1020,1020,1020,1020,0
|
|
20230726,180400,403894786,1020,1020,1020,1020,0
|
|
20230726,180300,403894786,1020,1020,1020,1020,0
|
|
20230726,180200,403894786,1020,1020,1020,1020,0
|
|
20230726,180100,403894786,1020,1020,1020,1020,0
|
|
20230726,180000,403894786,1020,1020,1020,1020,0
|
|
20230726,175900,403894786,1020,1020,1020,1020,0
|
|
20230726,175800,403894786,1020,1020,1020,1020,0
|
|
20230726,175700,403894786,1020,1020,1020,1020,0
|
|
20230726,175600,403894786,1020,1020,1020,1020,0
|
|
20230726,175500,403894786,1020,1020,1020,1020,0
|
|
20230726,175400,403894786,1020,1020,1020,1020,0
|
|
20230726,175300,403894786,1020,1020,1020,1020,0
|
|
20230726,175200,403894786,1020,1020,1020,1020,0
|
|
20230726,175100,403894786,1020,1020,1020,1020,0
|
|
20230726,175000,403894786,1020,1020,1020,1020,0
|
|
20230726,174900,403894786,1020,1020,1020,1020,0
|
|
20230726,174800,403894786,1020,1020,1020,1020,0
|
|
20230726,174700,403894786,1020,1020,1020,1020,0
|
|
20230726,174600,403894786,1020,1020,1020,1020,0
|
|
20230726,174500,403894786,1020,1020,1020,1020,7444
|
|
20230726,174400,403894786,1020,1020,1020,1020,0
|
|
20230726,174300,403894786,1020,1020,1020,1020,0
|
|
20230726,174200,403894786,1020,1020,1020,1020,0
|
|
20230726,174100,403894786,1020,1020,1020,1020,0
|
|
20230726,174000,403894786,1020,1020,1020,1020,0
|
|
20230726,173900,403894786,1020,1020,1020,1020,0
|
|
20230726,173800,403894786,1020,1020,1020,1020,0
|
|
20230726,173700,403894786,1020,1020,1020,1020,0
|
|
20230726,173600,403894786,1020,1020,1020,1020,0
|
|
20230726,173500,403894786,1020,1020,1020,1020,0
|
|
20230726,173400,403894786,1020,1020,1020,1020,0
|
|
20230726,173300,403894786,1020,1020,1020,1020,0
|
|
20230726,173200,403894786,1020,1020,1020,1020,0
|
|
20230726,173100,403894786,1020,1020,1020,1020,0
|
|
20230726,173000,403894786,1020,1020,1020,1020,0
|
|
20230726,172900,403894786,1020,1020,1020,1020,0
|
|
20230726,172800,403894786,1020,1020,1020,1020,0
|
|
20230726,172700,403894786,1020,1020,1020,1020,0
|
|
20230726,172600,403894786,1020,1020,1020,1020,0
|
|
20230726,172500,403894786,1020,1020,1020,1020,0
|
|
20230726,172400,403894786,1020,1020,1020,1020,0
|
|
20230726,172300,403894786,1020,1020,1020,1020,0
|
|
20230726,172200,403894786,1020,1020,1020,1020,0
|
|
20230726,172100,403894786,1020,1020,1020,1020,0
|
|
20230726,172000,403894786,1020,1020,1020,1020,0
|
|
20230726,171900,403894786,1020,1020,1020,1020,0
|
|
20230726,171800,403894786,1020,1020,1020,1020,0
|
|
20230726,171700,403894786,1020,1020,1020,1020,0
|
|
20230726,171600,403894786,1020,1020,1020,1020,0
|
|
20230726,171500,403894786,1020,1020,1020,1020,7444
|
|
20230726,171400,403894786,1020,1020,1020,1020,0
|
|
20230726,171300,403894786,1020,1020,1020,1020,0
|
|
20230726,171200,403894786,1020,1020,1020,1020,0
|
|
20230726,171100,403894786,1020,1020,1020,1020,0
|
|
20230726,171000,403894786,1020,1020,1020,1020,0
|
|
20230726,170900,403894786,1020,1020,1020,1020,0
|
|
20230726,170800,403894786,1020,1020,1020,1020,0
|
|
20230726,170700,403894786,1020,1020,1020,1020,0
|
|
20230726,170600,403894786,1020,1020,1020,1020,0
|
|
20230726,170500,403894786,1020,1020,1020,1020,0
|
|
20230726,170400,403894786,1020,1020,1020,1020,0
|
|
20230726,170300,403894786,1020,1020,1020,1020,0
|
|
20230726,170200,403894786,1020,1020,1020,1020,0
|
|
20230726,170100,403894786,1020,1020,1020,1020,0
|
|
20230726,170000,403894786,1020,1020,1020,1020,0
|
|
20230726,165900,403894786,1020,1020,1020,1020,0
|
|
20230726,165800,403894786,1020,1020,1020,1020,0
|
|
20230726,165700,403894786,1020,1020,1020,1020,0
|
|
20230726,165600,403894786,1020,1020,1020,1020,0
|
|
20230726,165500,403894786,1020,1020,1020,1020,0
|
|
20230726,165400,403894786,1020,1020,1020,1020,0
|
|
20230726,165300,403894786,1020,1020,1020,1020,0
|
|
20230726,165200,403894786,1020,1020,1020,1020,0
|
|
20230726,165100,403894786,1020,1020,1020,1020,0
|
|
20230726,165000,403894786,1020,1020,1020,1020,0
|
|
20230726,164900,403894786,1020,1020,1020,1020,0
|
|
20230726,164800,403894786,1020,1020,1020,1020,0
|
|
20230726,164700,403894786,1020,1020,1020,1020,0
|
|
20230726,164600,403894786,1020,1020,1020,1020,0
|
|
20230726,164500,403894786,1020,1020,1020,1020,7444
|
|
20230726,164400,403894786,1020,1020,1020,1020,0
|
|
20230726,164300,403894786,1020,1020,1020,1020,0
|
|
20230726,164200,403894786,1020,1020,1020,1020,0
|
|
20230726,164100,403894786,1020,1020,1020,1020,0
|
|
20230726,164000,403894786,1020,1020,1020,1020,0
|
|
20230726,163900,403894786,1020,1020,1020,1020,0
|
|
20230726,163800,403894786,1020,1020,1020,1020,0
|
|
20230726,163700,403894786,1020,1020,1020,1020,0
|
|
20230726,163600,403894786,1020,1020,1020,1020,0
|
|
20230726,163500,403894786,1020,1020,1020,1020,0
|
|
20230726,163400,403894786,1020,1020,1020,1020,0
|
|
20230726,163300,403894786,1020,1020,1020,1020,0
|
|
20230726,163200,403894786,1020,1020,1020,1020,0
|
|
20230726,163100,403894786,1020,1020,1020,1020,0
|
|
20230726,163000,403894786,1020,1020,1020,1020,0
|
|
20230726,162900,403894786,1020,1020,1020,1020,0
|
|
20230726,162800,403894786,1020,1020,1020,1020,0
|
|
20230726,162700,403894786,1020,1020,1020,1020,0
|
|
20230726,162600,403894786,1020,1020,1020,1020,0
|
|
20230726,162500,403894786,1020,1020,1020,1020,0
|
|
20230726,162400,403894786,1020,1020,1020,1020,0
|
|
20230726,162300,403894786,1020,1020,1020,1020,0
|
|
20230726,162200,403894786,1020,1020,1020,1020,0
|
|
20230726,162100,403894786,1020,1020,1020,1020,0
|
|
20230726,162000,403894786,1020,1020,1020,1020,0
|
|
20230726,161900,403894786,1020,1020,1020,1020,0
|
|
20230726,161800,403894786,1020,1020,1020,1020,0
|
|
20230726,161700,403894786,1020,1020,1020,1020,0
|
|
20230726,161600,403894786,1020,1020,1020,1020,0
|
|
20230726,161500,403894786,1020,1020,1020,1020,7444
|
|
20230726,161400,403894786,1020,1020,1020,1020,0
|
|
20230726,161300,403894786,1020,1020,1020,1020,0
|
|
20230726,161200,403894786,1020,1020,1020,1020,0
|
|
20230726,161100,403894786,1020,1020,1020,1020,0
|
|
20230726,161000,403894786,1020,1020,1020,1020,0
|
|
20230726,160900,403894786,1020,1020,1020,1020,0
|
|
20230726,160800,403894786,1020,1020,1020,1020,0
|
|
20230726,160700,403894786,1020,1020,1020,1020,0
|
|
20230726,160600,403894786,1020,1020,1020,1020,0
|
|
20230726,160500,403894786,1020,1020,1020,1020,0
|
|
20230726,160400,403894786,1020,1020,1020,1020,0
|
|
20230726,160300,403894786,1020,1020,1020,1020,0
|
|
20230726,160200,403894786,1020,1020,1020,1020,0
|
|
20230726,160100,403894786,1020,1020,1020,1020,0
|
|
20230726,160000,403894786,1020,1020,1020,1020,0
|
|
20230726,155900,403894786,1020,1020,1020,1020,0
|
|
20230726,155800,403894786,1020,1020,1020,1020,0
|
|
20230726,155700,403894786,1020,1020,1020,1020,0
|
|
20230726,155600,403894786,1020,1020,1020,1020,0
|
|
20230726,155500,403894786,1020,1020,1020,1020,0
|
|
20230726,155400,403894786,1020,1020,1020,1020,0
|
|
20230726,155300,403894786,1020,1020,1020,1020,0
|
|
20230726,155200,403894786,1020,1020,1020,1020,0
|
|
20230726,155100,403894786,1020,1020,1020,1020,0
|
|
20230726,155000,403894786,1020,1020,1020,1020,0
|
|
20230726,154900,403894786,1020,1020,1020,1020,0
|
|
20230726,154800,403894786,1020,1020,1020,1020,0
|
|
20230726,154700,403894786,1020,1020,1020,1020,0
|
|
20230726,154600,403894786,1020,1020,1020,1020,0
|
|
20230726,154500,403894786,1020,1020,1020,1020,7444
|
|
20230726,154400,403894786,1020,1020,1020,1020,0
|
|
20230726,154300,403894786,1020,1020,1020,1020,0
|
|
20230726,154200,403894786,1020,1020,1020,1020,0
|
|
20230726,154100,403894786,1020,1020,1020,1020,0
|
|
20230726,154000,403894786,1020,1020,1020,1020,0
|
|
20230726,153900,403894786,1020,1020,1020,1020,0
|
|
20230726,153800,403894786,1020,1020,1020,1020,0
|
|
20230726,153700,403894786,1020,1020,1020,1020,0
|
|
20230726,153600,403894786,1020,1020,1020,1020,0
|
|
20230726,153500,403894786,1020,1020,1020,1020,0
|
|
20230726,153400,403894786,1020,1020,1020,1020,0
|
|
20230726,153300,403894786,1020,1020,1020,1020,0
|
|
20230726,153200,403894786,1020,1020,1020,1020,0
|
|
20230726,153100,403894786,1020,1020,1020,1020,0
|
|
20230726,153000,403894786,1020,1020,1020,1020,7444
|
|
20230726,152900,396301906,1017,1017,1017,1017,0
|
|
20230726,152800,396301906,1017,1017,1017,1017,0
|
|
20230726,152700,396301906,1017,1017,1017,1017,0
|
|
20230726,152600,396301906,1017,1017,1017,1017,0
|
|
20230726,152500,396301906,1017,1017,1017,1017,0
|
|
20230726,152400,396301906,1017,1017,1017,1017,0
|
|
20230726,152300,396301906,1017,1017,1017,1017,0
|
|
20230726,152200,396301906,1017,1017,1017,1017,0
|
|
20230726,152100,396301906,1017,1017,1017,1017,0
|
|
20230726,152000,396301906,1017,1017,1017,1017,0
|
|
20230726,151900,396301906,1017,1014,1017,1014,520
|
|
20230726,151800,395774412,1014,1014,1014,1014,0
|
|
20230726,151700,395774412,1014,1011,1014,1011,130
|
|
20230726,151600,395642928,1011,1011,1011,1011,5
|
|
20230726,151500,395637873,1011,1011,1016,1000,7380
|
|
20230726,151400,388244765,1011,1014,1014,1011,986
|
|
20230726,151300,387247139,1016,1012,1016,1012,13
|
|
20230726,151200,387233951,1016,1012,1016,1012,42
|
|
20230726,151100,387191439,1016,1012,1016,1012,89
|
|
20230726,151000,387101347,1016,1016,1016,1016,0
|
|
20230726,150900,387101347,1016,1016,1016,1016,0
|
|
20230726,150800,387101347,1016,1016,1016,1016,0
|
|
20230726,150700,387101347,1016,1016,1016,1016,15
|
|
20230726,150600,387086107,1016,1016,1016,1012,1461
|
|
20230726,150500,385606940,1017,1017,1017,1017,0
|
|
20230726,150400,385606940,1017,1017,1017,1017,0
|
|
20230726,150300,385606940,1017,1017,1017,1017,2
|
|
20230726,150200,385604906,1016,1016,1016,1016,19
|
|
20230726,150100,385585602,1017,1017,1017,1017,0
|
|
20230726,150000,385585602,1017,1013,1017,1012,523
|
|
20230726,145900,385056164,1017,1017,1017,1017,3
|
|
20230726,145800,385053113,1012,1016,1016,1012,1772
|
|
20230726,145700,383257663,1017,1017,1017,1017,3
|
|
20230726,145600,383254612,1015,1015,1015,1015,284
|
|
20230726,145500,382966352,1015,1015,1015,1015,0
|
|
20230726,145400,382966352,1015,1014,1015,1014,10
|
|
20230726,145300,382956204,1012,1012,1012,1012,1810
|
|
20230726,145200,381124484,1015,1015,1015,1015,0
|
|
20230726,145100,381124484,1015,1015,1015,1015,0
|
|
20230726,145000,381124484,1015,1011,1015,1011,502
|
|
20230726,144900,380616954,1017,1017,1017,1017,0
|
|
20230726,144800,380616954,1017,1017,1017,1017,0
|
|
20230726,144700,380616954,1017,1017,1017,1017,0
|
|
20230726,144600,380616954,1017,1017,1017,1017,0
|
|
20230726,144500,380616954,1017,1017,1017,1017,100
|
|
20230726,144400,380515254,1017,1017,1017,1017,0
|
|
20230726,144300,380515254,1017,1017,1017,1017,0
|
|
20230726,144200,380515254,1017,1017,1017,1017,0
|
|
20230726,144100,380515254,1017,1017,1017,1017,0
|
|
20230726,144000,380515254,1017,1017,1017,1017,424
|
|
20230726,143900,380084046,1011,1011,1011,1011,100
|
|
20230726,143800,379982946,1017,1017,1017,1017,0
|
|
20230726,143700,379982946,1017,1017,1017,1017,0
|
|
20230726,143600,379982946,1017,1017,1017,1017,0
|
|
20230726,143500,379982946,1017,1017,1017,1017,0
|
|
20230726,143400,379982946,1017,1017,1017,1017,0
|
|
20230726,143300,379982946,1017,1017,1017,1017,0
|
|
20230726,143200,379982946,1017,1017,1017,1017,2
|
|
20230726,143100,379980912,1016,1016,1016,1016,13
|
|
20230726,143000,379967704,1017,1017,1017,1017,1
|
|
20230726,142900,379966687,1018,1018,1018,1018,50
|
|
20230726,142800,379915787,1018,1018,1018,1008,304
|
|
20230726,142700,379608382,1020,1019,1020,1019,6
|
|
20230726,142600,379602266,1019,1019,1019,1019,2
|
|
20230726,142500,379600228,1020,1020,1020,1020,150
|
|
20230726,142400,379447228,1020,1018,1020,1018,5
|
|
20230726,142300,379442136,1019,1019,1019,1019,100
|
|
20230726,142200,379340236,1020,1020,1020,1020,2
|
|
20230726,142100,379338196,1015,1015,1015,1015,996
|
|
20230726,142000,378327256,1020,1020,1020,1020,0
|
|
20230726,141900,378327256,1020,1020,1020,1020,0
|
|
20230726,141800,378327256,1020,1020,1020,1020,2
|
|
20230726,141700,378325216,1020,1014,1020,1014,1584
|
|
20230726,141600,376719020,1014,1014,1014,1014,3316
|
|
20230726,141500,373356596,1018,1018,1018,1018,0
|
|
20230726,141400,373356596,1018,1018,1018,1018,0
|
|
20230726,141300,373356596,1018,1018,1018,1018,0
|
|
20230726,141200,373356596,1018,1018,1018,1018,0
|
|
20230726,141100,373356596,1018,1018,1018,1018,0
|
|
20230726,141000,373356596,1018,1018,1018,1018,0
|
|
20230726,140900,373356596,1018,1018,1018,1018,0
|
|
20230726,140800,373356596,1018,1015,1018,1015,300
|
|
20230726,140700,373051388,1020,1018,1020,1018,1000
|
|
20230726,140600,372032424,1018,1017,1018,1017,101
|
|
20230726,140500,371929635,1019,1019,1019,1019,0
|
|
20230726,140400,371929635,1019,1022,1022,1003,50
|
|
20230726,140300,371879263,1022,1013,1022,1013,5017
|
|
20230726,140200,366772477,1017,1017,1017,1017,0
|
|
20230726,140100,366772477,1017,1017,1017,1017,2
|
|
20230726,140000,366770443,1020,1010,1020,1010,2784
|
|
20230726,135900,363943950,1010,1002,1010,1000,6484
|
|
20230726,135800,357459254,1013,1013,1013,1013,123
|
|
20230726,135700,357334655,1015,1015,1015,1015,0
|
|
20230726,135600,357334655,1015,1004,1015,1004,4547
|
|
20230726,135500,352744037,1004,1004,1004,1004,0
|
|
20230726,135400,352744037,1004,1005,1005,1000,30980
|
|
20230726,135300,321716220,1005,1005,1006,1002,803
|
|
20230726,135200,320909218,1006,1005,1006,1005,66
|
|
20230726,135100,320842883,1008,1013,1013,1008,108
|
|
20230726,135000,320734004,1002,1008,1017,1002,1562
|
|
20230726,134900,319164239,1001,1008,1009,1001,5725
|
|
20230726,134800,313425315,1008,1008,1008,1008,3
|
|
20230726,134700,313422291,1007,1007,1007,1007,393
|
|
20230726,134600,313026540,1009,1006,1009,1006,315
|
|
20230726,134500,312709333,1007,1007,1007,1007,32
|
|
20230726,134400,312677109,1005,1005,1005,1005,104
|
|
20230726,134300,312572589,1008,1008,1008,1008,38
|
|
20230726,134200,312534285,1010,1010,1010,1010,2
|
|
20230726,134100,312532265,1005,1005,1005,1005,50
|
|
20230726,134000,312482015,1012,1007,1012,1005,472
|
|
20230726,133900,312007412,1017,1017,1017,1017,0
|
|
20230726,133800,312007412,1017,1017,1017,1017,0
|
|
20230726,133700,312007412,1017,1016,1017,1015,40
|
|
20230726,133600,311966768,1017,1008,1017,1008,501
|
|
20230726,133500,311459965,1009,1009,1009,1009,200
|
|
20230726,133400,311258165,1017,1017,1017,1017,12
|
|
20230726,133300,311245961,1017,1017,1017,1017,0
|
|
20230726,133200,311245961,1017,1015,1017,1015,30
|
|
20230726,133100,311215501,1015,1015,1015,1015,2
|
|
20230726,133000,311213471,1010,1015,1017,1010,2196
|
|
20230726,132900,308990913,1015,1016,1016,1007,822
|
|
20230726,132800,308155943,1016,1017,1017,1005,2026
|
|
20230726,132700,306100725,1017,1010,1017,1010,1802
|
|
20230726,132600,304277241,1010,1009,1010,1009,1200
|
|
20230726,132500,303065441,1010,1010,1010,1010,200
|
|
20230726,132400,302863441,1010,1010,1010,1010,0
|
|
20230726,132300,302863441,1010,1010,1010,1010,0
|
|
20230726,132200,302863441,1010,1010,1010,1010,22
|
|
20230726,132100,302841221,1009,1010,1010,1009,22
|
|
20230726,132000,302819021,1009,1009,1009,1009,0
|
|
20230726,131900,302819021,1009,1009,1009,1009,2205
|
|
20230726,131800,300594176,1009,1009,1009,1009,0
|
|
20230726,131700,300594176,1009,1009,1009,1009,0
|
|
20230726,131600,300594176,1009,1009,1009,1009,0
|
|
20230726,131500,300594176,1009,1009,1009,1009,0
|
|
20230726,131400,300594176,1009,1009,1009,1009,2
|
|
20230726,131300,300592158,1009,1009,1009,1009,0
|
|
20230726,131200,300592158,1009,1009,1009,1009,0
|
|
20230726,131100,300592158,1009,1005,1009,1005,100
|
|
20230726,131000,300491262,1010,1010,1010,1010,0
|
|
20230726,130900,300491262,1010,1010,1010,1010,0
|
|
20230726,130800,300491262,1010,1010,1010,1010,0
|
|
20230726,130700,300491262,1010,1011,1011,1010,28906
|
|
20230726,130600,271296201,1011,1011,1011,1011,0
|
|
20230726,130500,271296201,1011,1011,1011,1011,1000
|
|
20230726,130400,270285201,1010,1009,1010,1009,1095
|
|
20230726,130300,269180047,1010,1010,1010,1010,0
|
|
20230726,130200,269180047,1010,1010,1010,1010,0
|
|
20230726,130100,269180047,1010,1003,1010,1003,502
|
|
20230726,130000,268676534,1003,1004,1004,1003,63
|
|
20230726,125900,268613324,1004,1004,1004,1003,287
|
|
20230726,125800,268325446,1003,1004,1004,1003,600
|
|
20230726,125700,267723377,1006,1006,1006,1006,0
|
|
20230726,125600,267723377,1006,1006,1006,1006,0
|
|
20230726,125500,267723377,1006,1006,1006,1006,727
|
|
20230726,125400,266992015,1006,1006,1006,1006,1
|
|
20230726,125300,266991009,1006,1006,1006,1006,0
|
|
20230726,125200,266991009,1006,1006,1006,1006,0
|
|
20230726,125100,266991009,1006,1006,1006,1006,0
|
|
20230726,125000,266991009,1006,1006,1006,1006,2120
|
|
20230726,124900,264858289,1006,1006,1006,1006,0
|
|
20230726,124800,264858289,1006,1006,1006,1006,0
|
|
20230726,124700,264858289,1006,1006,1006,1006,0
|
|
20230726,124600,264858289,1006,1004,1006,1004,5
|
|
20230726,124500,264853265,1004,1004,1004,1004,0
|
|
20230726,124400,264853265,1004,1003,1004,1003,353
|
|
20230726,124300,264499203,1002,1007,1007,1002,14013
|
|
20230726,124200,250436367,1006,1006,1006,1005,1368
|
|
20230726,124100,249060519,1006,1006,1006,1006,18
|
|
20230726,124000,249042411,1006,1006,1006,1005,108
|
|
20230726,123900,248933850,1005,1006,1006,1005,208
|
|
20230726,123800,248724808,1006,1006,1006,1006,0
|
|
20230726,123700,248724808,1006,1005,1006,1005,5630
|
|
20230726,123600,243061069,1005,1005,1005,1005,108
|
|
20230726,123500,242952529,1005,1006,1006,1005,1012
|
|
20230726,123400,241934468,1011,1011,1011,1011,0
|
|
20230726,123300,241934468,1011,1011,1011,1011,1
|
|
20230726,123200,241933457,1006,1006,1006,1006,0
|
|
20230726,123100,241933457,1006,1006,1006,1006,52
|
|
20230726,123000,241881145,1019,1019,1019,1019,3
|
|
20230726,122900,241878088,1011,1011,1011,1011,0
|
|
20230726,122800,241878088,1011,1018,1018,1006,959
|
|
20230726,122700,240912566,1021,1018,1021,1018,1026
|
|
20230726,122600,239865655,1018,1011,1018,1011,1035
|
|
20230726,122500,238813703,1014,1012,1014,1012,30
|
|
20230726,122400,238783340,1012,1011,1012,1011,231
|
|
20230726,122300,238549727,1006,1013,1013,1006,834
|
|
20230726,122200,237710716,1015,1005,1015,1005,2070
|
|
20230726,122100,235613718,1014,1014,1014,1014,3
|
|
20230726,122000,235610676,1011,1011,1011,1011,1560
|
|
20230726,121900,234033516,1015,1010,1015,1010,921
|
|
20230726,121800,233102873,1011,1011,1011,1011,2
|
|
20230726,121700,233100851,1004,1004,1004,1004,16
|
|
20230726,121600,233084787,1011,1011,1011,1011,0
|
|
20230726,121500,233084787,1011,1011,1011,1011,0
|
|
20230726,121400,233084787,1011,1011,1011,1004,504
|
|
20230726,121300,232578468,1012,1012,1012,1012,4
|
|
20230726,121200,232574420,1012,1012,1012,1012,0
|
|
20230726,121100,232574420,1012,1007,1012,1006,112
|
|
20230726,121000,232461729,1008,1008,1008,1008,422
|
|
20230726,120900,232036353,1015,1015,1015,1015,0
|
|
20230726,120800,232036353,1015,1015,1015,1015,0
|
|
20230726,120700,232036353,1015,1014,1015,1013,210
|
|
20230726,120600,231823415,1015,1015,1015,1015,0
|
|
20230726,120500,231823415,1015,1015,1015,1015,0
|
|
20230726,120400,231823415,1015,1015,1015,1015,0
|
|
20230726,120300,231823415,1015,1015,1015,1015,0
|
|
20230726,120200,231823415,1015,1015,1015,1015,0
|
|
20230726,120100,231823415,1015,1015,1015,1015,0
|
|
20230726,120000,231823415,1015,1015,1015,1015,0
|
|
20230726,115900,231823415,1015,1015,1015,1015,3
|
|
20230726,115800,231820370,1011,1011,1011,1011,26
|
|
20230726,115700,231794084,1011,1011,1011,1011,3
|
|
20230726,115600,231791051,1008,1015,1015,1008,1401
|
|
20230726,115500,230377987,1015,1015,1015,1015,0
|
|
20230726,115400,230377987,1015,1015,1015,1015,706
|
|
20230726,115300,229661397,1022,1022,1022,1022,0
|
|
20230726,115200,229661397,1022,1022,1022,1022,0
|
|
20230726,115100,229661397,1022,1022,1022,1022,0
|
|
20230726,115000,229661397,1022,1022,1022,1022,25
|
|
20230726,114900,229635847,1023,1023,1023,1023,0
|
|
20230726,114800,229635847,1023,1023,1023,1023,2
|
|
20230726,114700,229633801,1023,1021,1023,1021,3
|
|
20230726,114600,229630734,1022,1020,1022,1020,12
|
|
20230726,114500,229618490,1022,1022,1022,1022,22
|
|
20230726,114400,229596006,1020,1020,1020,1020,1367
|
|
20230726,114300,228201666,1020,1020,1020,1020,400
|
|
20230726,114200,227793666,1020,1020,1020,1020,100
|
|
20230726,114100,227691666,1023,1023,1023,1023,0
|
|
20230726,114000,227691666,1023,1023,1023,1023,0
|
|
20230726,113900,227691666,1023,1023,1023,1023,0
|
|
20230726,113800,227691666,1023,1023,1023,1023,0
|
|
20230726,113700,227691666,1023,1023,1023,1023,1000
|
|
20230726,113600,226668666,1023,1023,1023,1023,0
|
|
20230726,113500,226668666,1023,1023,1023,1023,2
|
|
20230726,113400,226666620,1020,1020,1020,1020,25
|
|
20230726,113300,226641120,1020,1020,1020,1020,22
|
|
20230726,113200,226618680,1020,1024,1024,1020,119
|
|
20230726,113100,226496980,1024,1022,1024,1020,496
|
|
20230726,113000,225990072,1024,1018,1024,1018,2024
|
|
20230726,112900,223927224,1018,1018,1018,1015,12
|
|
20230726,112800,223915032,1017,1017,1018,1017,52
|
|
20230726,112700,223862146,1017,1017,1017,1017,37
|
|
20230726,112600,223824517,1016,1016,1016,1016,1
|
|
20230726,112500,223823501,1018,1018,1018,1018,0
|
|
20230726,112400,223823501,1018,1018,1018,1018,0
|
|
20230726,112300,223823501,1018,1018,1018,1018,3
|
|
20230726,112200,223820447,1018,1018,1018,1011,110
|
|
20230726,112100,223708492,1011,1011,1011,1011,1000
|
|
20230726,112000,222697492,1013,1013,1013,1011,2266
|
|
20230726,111900,220402228,1026,1026,1026,1026,0
|
|
20230726,111800,220402228,1026,1026,1026,1026,0
|
|
20230726,111700,220402228,1026,1026,1026,1026,0
|
|
20230726,111600,220402228,1026,1026,1026,1026,0
|
|
20230726,111500,220402228,1026,1015,1026,1015,2099
|
|
20230726,111400,218261633,1015,1015,1015,1015,0
|
|
20230726,111300,218261633,1015,1010,1015,1010,614
|
|
20230726,111200,217641328,1009,1010,1010,1009,303
|
|
20230726,111100,217335399,1017,1017,1017,1017,10
|
|
20230726,111000,217325229,1017,1008,1017,1008,5559
|
|
20230726,110900,211686526,1012,1011,1012,1010,127
|
|
20230726,110800,211558137,1012,1008,1012,1008,428
|
|
20230726,110700,211126705,1014,1014,1014,1014,2
|
|
20230726,110600,211124677,1014,1014,1014,1014,20
|
|
20230726,110500,211104397,1014,1013,1015,1008,555
|
|
20230726,110400,210543345,1016,1013,1016,1013,107
|
|
20230726,110300,210434945,1016,1007,1016,1007,10208
|
|
20230726,110200,200097658,1006,1013,1040,1001,28252
|
|
20230726,110100,171311338,1013,1013,1013,1013,0
|
|
20230726,110000,171311338,1013,1012,1013,1012,175
|
|
20230726,105900,171134227,1012,1012,1012,1012,2836
|
|
20230726,105800,168264195,1012,1012,1012,1012,0
|
|
20230726,105700,168264195,1012,1012,1012,1012,4
|
|
20230726,105600,168260147,1012,1012,1012,1012,0
|
|
20230726,105500,168260147,1012,1012,1012,1012,117
|
|
20230726,105400,168141743,1012,1003,1012,1002,793
|
|
20230726,105300,167345702,1008,1008,1008,1008,2
|
|
20230726,105200,167343686,1008,1012,1012,1008,100
|
|
20230726,105100,167242878,1012,1008,1012,1008,1682
|
|
20230726,105000,165547013,1012,1008,1012,1008,2041
|
|
20230726,104900,163489681,1008,1008,1008,1008,0
|
|
20230726,104800,163489681,1008,1011,1011,1002,2816
|
|
20230726,104700,160666596,1003,1005,1005,1003,843
|
|
20230726,104600,159820467,1013,1013,1013,1013,1308
|
|
20230726,104500,158495463,1014,1014,1014,1014,0
|
|
20230726,104400,158495463,1014,1004,1014,1003,2381
|
|
20230726,104300,156103894,1005,1005,1005,1005,6746
|
|
20230726,104200,149324164,1005,1006,1006,1005,4000
|
|
20230726,104100,145300731,1011,1006,1012,1006,702
|
|
20230726,104000,144594457,1013,1013,1013,1013,0
|
|
20230726,103900,144594457,1013,1013,1013,1013,0
|
|
20230726,103800,144594457,1013,1006,1013,1006,203
|
|
20230726,103700,144389518,1005,1004,1005,1004,1326
|
|
20230726,103600,143057484,1014,1013,1015,1004,7806
|
|
20230726,103500,135196922,1015,1014,1015,1013,425
|
|
20230726,103400,134766273,1015,1015,1015,1014,2544
|
|
20230726,103300,132184199,1015,1015,1015,1015,354
|
|
20230726,103200,131824889,1019,1019,1019,1019,0
|
|
20230726,103100,131824889,1019,1019,1019,1019,0
|
|
20230726,103000,131824889,1019,1019,1019,1019,1
|
|
20230726,102900,131823870,1019,1019,1019,1015,10912
|
|
20230726,102800,120739048,1018,1018,1019,1018,650
|
|
20230726,102700,120077346,1018,1018,1018,1018,0
|
|
20230726,102600,120077346,1018,1017,1018,1017,12
|
|
20230726,102500,120065140,1019,1017,1019,1016,4966
|
|
20230726,102400,115014797,1017,1017,1017,1017,83
|
|
20230726,102300,114930386,1020,1020,1020,1020,2
|
|
20230726,102200,114928346,1017,1018,1020,1017,241
|
|
20230726,102100,114683090,1020,1018,1020,1018,2027
|
|
20230726,102000,112616811,1019,1019,1019,1018,88
|
|
20230726,101900,112527224,1019,1017,1019,1017,88
|
|
20230726,101800,112437724,1017,1018,1019,1017,3546
|
|
20230726,101700,108826115,1019,1019,1019,1019,19
|
|
20230726,101600,108806754,1019,1019,1019,1018,67
|
|
20230726,101500,108738545,1019,1018,1019,1018,90
|
|
20230726,101400,108646923,1020,1018,1020,1018,102
|
|
20230726,101300,108543083,1018,1018,1018,1018,222
|
|
20230726,101200,108317087,1018,1020,1020,1017,629
|
|
20230726,101100,107676805,1020,1020,1020,1020,0
|
|
20230726,101000,107676805,1020,1020,1020,1020,1
|
|
20230726,100900,107675785,1020,1020,1020,1018,284
|
|
20230726,100800,107386480,1019,1019,1019,1019,246
|
|
20230726,100700,107135806,1021,1020,1021,1020,1580
|
|
20230726,100600,105524204,1021,1021,1021,1021,33
|
|
20230726,100500,105490511,1027,1027,1027,1020,4021
|
|
20230726,100400,101389056,1020,1025,1025,1020,6770
|
|
20230726,100300,94471492,1027,1025,1027,1025,94
|
|
20230726,100200,94375136,1027,1027,1027,1027,1001
|
|
20230726,100100,93347109,1027,1027,1027,1027,0
|
|
20230726,100000,93347109,1027,1027,1027,1027,0
|
|
20230726,095900,93347109,1027,1027,1027,1027,1
|
|
20230726,095800,93346082,1027,1022,1027,1020,253
|
|
20230726,095700,93087708,1020,1027,1027,1020,3733
|
|
20230726,095600,89277220,1022,1024,1027,1022,7290
|
|
20230726,095500,81816492,1029,1029,1029,1029,0
|
|
20230726,095400,81816492,1029,1029,1029,1024,935
|
|
20230726,095300,80859027,1029,1030,1030,1024,204
|
|
20230726,095200,80650108,1024,1025,1025,1024,1483
|
|
20230726,095100,79130542,1030,1030,1030,1030,2
|
|
20230726,095000,79128482,1030,1027,1030,1025,2253
|
|
20230726,094900,76817132,1030,1030,1030,1030,0
|
|
20230726,094800,76817132,1030,1029,1032,1025,4032
|
|
20230726,094700,72680164,1032,1032,1032,1032,0
|
|
20230726,094600,72680164,1032,1032,1032,1032,0
|
|
20230726,094500,72680164,1032,1032,1032,1032,0
|
|
20230726,094400,72680164,1032,1031,1032,1029,454
|
|
20230726,094300,72212353,1032,1032,1032,1030,104
|
|
20230726,094200,72105227,1030,1031,1033,1030,3324
|
|
20230726,094100,68679567,1033,1031,1033,1031,2072
|
|
20230726,094000,66543329,1031,1031,1031,1031,2
|
|
20230726,093900,66541267,1030,1027,1030,1027,2313
|
|
20230726,093800,64159627,1030,1030,1030,1030,11
|
|
20230726,093700,64148297,1026,1031,1031,1025,144
|
|
20230726,093600,64000674,1027,1027,1027,1027,1412
|
|
20230726,093500,62550550,1027,1024,1027,1024,753
|
|
20230726,093400,61778738,1025,1026,1027,1025,841
|
|
20230726,093300,60915937,1025,1025,1025,1025,70
|
|
20230726,093200,60844187,1025,1025,1025,1021,1005
|
|
20230726,093100,59817957,1026,1026,1026,1026,52
|
|
20230726,093000,59764605,1025,1025,1025,1025,3060
|
|
20230726,092900,56628105,1025,1021,1025,1021,110
|
|
20230726,092800,56515770,1025,1025,1025,1025,3
|
|
20230726,092700,56512695,1021,1025,1025,1021,2054
|
|
20230726,092600,54414978,1025,1025,1025,1025,2
|
|
20230726,092500,54412928,1021,1026,1026,1021,2002
|
|
20230726,092400,52368869,1027,1027,1027,1020,6483
|
|
20230726,092300,45740512,1025,1032,1032,1025,10443
|
|
20230726,092200,35029917,1033,1033,1033,1026,8789
|
|
20230726,092100,26006828,1030,1028,1030,1028,1089
|
|
20230726,092000,24885296,1028,1030,1030,1028,3217
|
|
20230726,091900,21577805,1033,1027,1033,1027,2003
|
|
20230726,091800,19520706,1027,1034,1034,1027,2507
|
|
20230726,091700,16945968,1034,1034,1034,1034,5
|
|
20230726,091600,16940798,1034,1034,1034,1034,1
|
|
20230726,091500,16939764,1036,1027,1036,1026,2460
|
|
20230726,091400,14413598,1027,1037,1037,1027,2229
|
|
20230726,091300,12120050,1037,1037,1038,1037,292
|
|
20230726,091200,11817243,1037,1037,1037,1037,106
|
|
20230726,091100,11707321,1038,1038,1038,1038,691
|
|
20230726,091000,10990063,1040,1040,1040,1040,0
|
|
20230726,090900,10990063,1040,1027,1040,1027,707
|
|
20230726,090800,10261145,1027,1030,1030,1027,467
|
|
20230726,090700,9780543,1028,1036,1040,1028,2087
|
|
20230726,090600,7623538,1037,1041,1042,1037,1951
|
|
20230726,090500,5597082,1042,1045,1045,1042,413
|
|
20230726,090400,5166177,1045,1050,1050,1045,3902
|
|
20230726,090300,1083561,1050,1053,1053,1050,490
|
|
20230726,090200,568671,1053,1060,1060,1053,47
|
|
20230726,090100,518984,1060,1057,1060,1057,200
|
|
20230726,090000,307314,1052,1052,1052,1052,282
|