654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195100,982791952,1139,1139,1139,1139,4740
|
|
20230726,195000,982791952,1139,1139,1139,1139,0
|
|
20230726,194900,982791952,1139,1139,1139,1139,0
|
|
20230726,194800,982791952,1139,1139,1139,1139,0
|
|
20230726,194700,982791952,1139,1139,1139,1139,0
|
|
20230726,194600,982791952,1139,1139,1139,1139,0
|
|
20230726,194500,982791952,1139,1139,1139,1139,0
|
|
20230726,194400,982791952,1139,1139,1139,1139,0
|
|
20230726,194300,982791952,1139,1139,1139,1139,0
|
|
20230726,194200,982791952,1139,1139,1139,1139,0
|
|
20230726,194100,982791952,1139,1139,1139,1139,0
|
|
20230726,194000,982791952,1139,1139,1139,1139,0
|
|
20230726,193900,982791952,1139,1139,1139,1139,0
|
|
20230726,193800,982791952,1139,1139,1139,1139,0
|
|
20230726,193700,982791952,1139,1139,1139,1139,0
|
|
20230726,193600,982791952,1139,1139,1139,1139,0
|
|
20230726,193500,982791952,1139,1139,1139,1139,0
|
|
20230726,193400,982791952,1139,1139,1139,1139,0
|
|
20230726,193300,982791952,1139,1139,1139,1139,0
|
|
20230726,193200,982791952,1139,1139,1139,1139,0
|
|
20230726,193100,982791952,1139,1139,1139,1139,0
|
|
20230726,193000,982791952,1139,1139,1139,1139,0
|
|
20230726,192900,982791952,1139,1139,1139,1139,0
|
|
20230726,192800,982791952,1139,1139,1139,1139,0
|
|
20230726,192700,982791952,1139,1139,1139,1139,0
|
|
20230726,192600,982791952,1139,1139,1139,1139,0
|
|
20230726,192500,982791952,1139,1139,1139,1139,0
|
|
20230726,192400,982791952,1139,1139,1139,1139,0
|
|
20230726,192300,982791952,1139,1139,1139,1139,0
|
|
20230726,192200,982791952,1139,1139,1139,1139,0
|
|
20230726,192100,982791952,1139,1139,1139,1139,4740
|
|
20230726,192000,982791952,1139,1139,1139,1139,0
|
|
20230726,191900,982791952,1139,1139,1139,1139,0
|
|
20230726,191800,982791952,1139,1139,1139,1139,0
|
|
20230726,191700,982791952,1139,1139,1139,1139,0
|
|
20230726,191600,982791952,1139,1139,1139,1139,0
|
|
20230726,191500,982791952,1139,1139,1139,1139,0
|
|
20230726,191400,982791952,1139,1139,1139,1139,0
|
|
20230726,191300,982791952,1139,1139,1139,1139,0
|
|
20230726,191200,982791952,1139,1139,1139,1139,0
|
|
20230726,191100,982791952,1139,1139,1139,1139,0
|
|
20230726,191000,982791952,1139,1139,1139,1139,0
|
|
20230726,190900,982791952,1139,1139,1139,1139,0
|
|
20230726,190800,982791952,1139,1139,1139,1139,0
|
|
20230726,190700,982791952,1139,1139,1139,1139,0
|
|
20230726,190600,982791952,1139,1139,1139,1139,0
|
|
20230726,190500,982791952,1139,1139,1139,1139,0
|
|
20230726,190400,982791952,1139,1139,1139,1139,0
|
|
20230726,190300,982791952,1139,1139,1139,1139,0
|
|
20230726,190200,982791952,1139,1139,1139,1139,0
|
|
20230726,190100,982791952,1139,1139,1139,1139,0
|
|
20230726,190000,982791952,1139,1139,1139,1139,0
|
|
20230726,185900,982791952,1139,1139,1139,1139,0
|
|
20230726,185800,982791952,1139,1139,1139,1139,0
|
|
20230726,185700,982791952,1139,1139,1139,1139,0
|
|
20230726,185600,982791952,1139,1139,1139,1139,0
|
|
20230726,185500,982791952,1139,1139,1139,1139,0
|
|
20230726,185400,982791952,1139,1139,1139,1139,0
|
|
20230726,185300,982791952,1139,1139,1139,1139,0
|
|
20230726,185200,982791952,1139,1139,1139,1139,0
|
|
20230726,185100,982791952,1139,1139,1139,1139,4740
|
|
20230726,185000,982791952,1139,1139,1139,1139,0
|
|
20230726,184900,982791952,1139,1139,1139,1139,0
|
|
20230726,184800,982791952,1139,1139,1139,1139,0
|
|
20230726,184700,982791952,1139,1139,1139,1139,0
|
|
20230726,184600,982791952,1139,1139,1139,1139,0
|
|
20230726,184500,982791952,1139,1139,1139,1139,0
|
|
20230726,184400,982791952,1139,1139,1139,1139,0
|
|
20230726,184300,982791952,1139,1139,1139,1139,0
|
|
20230726,184200,982791952,1139,1139,1139,1139,0
|
|
20230726,184100,982791952,1139,1139,1139,1139,0
|
|
20230726,184000,982791952,1139,1139,1139,1139,0
|
|
20230726,183900,982791952,1139,1139,1139,1139,0
|
|
20230726,183800,982791952,1139,1139,1139,1139,0
|
|
20230726,183700,982791952,1139,1139,1139,1139,0
|
|
20230726,183600,982791952,1139,1139,1139,1139,0
|
|
20230726,183500,982791952,1139,1139,1139,1139,0
|
|
20230726,183400,982791952,1139,1139,1139,1139,0
|
|
20230726,183300,982791952,1139,1139,1139,1139,0
|
|
20230726,183200,982791952,1139,1139,1139,1139,0
|
|
20230726,183100,982791952,1139,1139,1139,1139,0
|
|
20230726,183000,982791952,1139,1139,1139,1139,0
|
|
20230726,182900,982791952,1139,1139,1139,1139,0
|
|
20230726,182800,982791952,1139,1139,1139,1139,0
|
|
20230726,182700,982791952,1139,1139,1139,1139,0
|
|
20230726,182600,982791952,1139,1139,1139,1139,0
|
|
20230726,182500,982791952,1139,1139,1139,1139,0
|
|
20230726,182400,982791952,1139,1139,1139,1139,0
|
|
20230726,182300,982791952,1139,1139,1139,1139,0
|
|
20230726,182200,982791952,1139,1139,1139,1139,0
|
|
20230726,182100,982791952,1139,1139,1139,1139,4740
|
|
20230726,182000,982791952,1139,1139,1139,1139,0
|
|
20230726,181900,982791952,1139,1139,1139,1139,0
|
|
20230726,181800,982791952,1139,1139,1139,1139,0
|
|
20230726,181700,982791952,1139,1139,1139,1139,0
|
|
20230726,181600,982791952,1139,1139,1139,1139,0
|
|
20230726,181500,982791952,1139,1139,1139,1139,0
|
|
20230726,181400,982791952,1139,1139,1139,1139,0
|
|
20230726,181300,982791952,1139,1139,1139,1139,0
|
|
20230726,181200,982791952,1139,1139,1139,1139,0
|
|
20230726,181100,982791952,1139,1139,1139,1139,0
|
|
20230726,181000,982791952,1139,1139,1139,1139,0
|
|
20230726,180900,982791952,1139,1139,1139,1139,0
|
|
20230726,180800,982791952,1139,1139,1139,1139,0
|
|
20230726,180700,982791952,1139,1139,1139,1139,0
|
|
20230726,180600,982791952,1139,1139,1139,1139,0
|
|
20230726,180500,982791952,1139,1139,1139,1139,0
|
|
20230726,180400,982791952,1139,1139,1139,1139,0
|
|
20230726,180300,982791952,1139,1139,1139,1139,0
|
|
20230726,180200,982791952,1139,1139,1139,1139,0
|
|
20230726,180100,982791952,1139,1139,1139,1139,0
|
|
20230726,180000,982791952,1139,1139,1139,1139,0
|
|
20230726,175900,982791952,1139,1139,1139,1139,0
|
|
20230726,175800,982791952,1139,1139,1139,1139,0
|
|
20230726,175700,982791952,1139,1139,1139,1139,0
|
|
20230726,175600,982791952,1139,1139,1139,1139,0
|
|
20230726,175500,982791952,1139,1139,1139,1139,0
|
|
20230726,175400,982791952,1139,1139,1139,1139,0
|
|
20230726,175300,982791952,1139,1139,1139,1139,0
|
|
20230726,175200,982791952,1139,1139,1139,1139,0
|
|
20230726,175100,982791952,1139,1139,1139,1139,4740
|
|
20230726,175000,982791952,1139,1139,1139,1139,0
|
|
20230726,174900,982791952,1139,1139,1139,1139,0
|
|
20230726,174800,982791952,1139,1139,1139,1139,0
|
|
20230726,174700,982791952,1139,1139,1139,1139,0
|
|
20230726,174600,982791952,1139,1139,1139,1139,0
|
|
20230726,174500,982791952,1139,1139,1139,1139,0
|
|
20230726,174400,982791952,1139,1139,1139,1139,0
|
|
20230726,174300,982791952,1139,1139,1139,1139,0
|
|
20230726,174200,982791952,1139,1139,1139,1139,0
|
|
20230726,174100,982791952,1139,1139,1139,1139,0
|
|
20230726,174000,982791952,1139,1139,1139,1139,0
|
|
20230726,173900,982791952,1139,1139,1139,1139,0
|
|
20230726,173800,982791952,1139,1139,1139,1139,0
|
|
20230726,173700,982791952,1139,1139,1139,1139,0
|
|
20230726,173600,982791952,1139,1139,1139,1139,0
|
|
20230726,173500,982791952,1139,1139,1139,1139,0
|
|
20230726,173400,982791952,1139,1139,1139,1139,0
|
|
20230726,173300,982791952,1139,1139,1139,1139,0
|
|
20230726,173200,982791952,1139,1139,1139,1139,0
|
|
20230726,173100,982791952,1139,1139,1139,1139,0
|
|
20230726,173000,982791952,1139,1139,1139,1139,0
|
|
20230726,172900,982791952,1139,1139,1139,1139,0
|
|
20230726,172800,982791952,1139,1139,1139,1139,0
|
|
20230726,172700,982791952,1139,1139,1139,1139,0
|
|
20230726,172600,982791952,1139,1139,1139,1139,0
|
|
20230726,172500,982791952,1139,1139,1139,1139,0
|
|
20230726,172400,982791952,1139,1139,1139,1139,0
|
|
20230726,172300,982791952,1139,1139,1139,1139,0
|
|
20230726,172200,982791952,1139,1139,1139,1139,0
|
|
20230726,172100,982791952,1139,1139,1139,1139,4740
|
|
20230726,172000,982791952,1139,1139,1139,1139,0
|
|
20230726,171900,982791952,1139,1139,1139,1139,0
|
|
20230726,171800,982791952,1139,1139,1139,1139,0
|
|
20230726,171700,982791952,1139,1139,1139,1139,0
|
|
20230726,171600,982791952,1139,1139,1139,1139,0
|
|
20230726,171500,982791952,1139,1139,1139,1139,0
|
|
20230726,171400,982791952,1139,1139,1139,1139,0
|
|
20230726,171300,982791952,1139,1139,1139,1139,0
|
|
20230726,171200,982791952,1139,1139,1139,1139,0
|
|
20230726,171100,982791952,1139,1139,1139,1139,0
|
|
20230726,171000,982791952,1139,1139,1139,1139,0
|
|
20230726,170900,982791952,1139,1139,1139,1139,0
|
|
20230726,170800,982791952,1139,1139,1139,1139,0
|
|
20230726,170700,982791952,1139,1139,1139,1139,0
|
|
20230726,170600,982791952,1139,1139,1139,1139,0
|
|
20230726,170500,982791952,1139,1139,1139,1139,0
|
|
20230726,170400,982791952,1139,1139,1139,1139,0
|
|
20230726,170300,982791952,1139,1139,1139,1139,0
|
|
20230726,170200,982791952,1139,1139,1139,1139,0
|
|
20230726,170100,982791952,1139,1139,1139,1139,0
|
|
20230726,170000,982791952,1139,1139,1139,1139,0
|
|
20230726,165900,982791952,1139,1139,1139,1139,0
|
|
20230726,165800,982791952,1139,1139,1139,1139,0
|
|
20230726,165700,982791952,1139,1139,1139,1139,0
|
|
20230726,165600,982791952,1139,1139,1139,1139,0
|
|
20230726,165500,982791952,1139,1139,1139,1139,0
|
|
20230726,165400,982791952,1139,1139,1139,1139,0
|
|
20230726,165300,982791952,1139,1139,1139,1139,0
|
|
20230726,165200,982791952,1139,1139,1139,1139,0
|
|
20230726,165100,982791952,1139,1139,1139,1139,4740
|
|
20230726,165000,982791952,1139,1139,1139,1139,0
|
|
20230726,164900,982791952,1139,1139,1139,1139,0
|
|
20230726,164800,982791952,1139,1139,1139,1139,0
|
|
20230726,164700,982791952,1139,1139,1139,1139,0
|
|
20230726,164600,982791952,1139,1139,1139,1139,0
|
|
20230726,164500,982791952,1139,1139,1139,1139,0
|
|
20230726,164400,982791952,1139,1139,1139,1139,0
|
|
20230726,164300,982791952,1139,1139,1139,1139,0
|
|
20230726,164200,982791952,1139,1139,1139,1139,0
|
|
20230726,164100,982791952,1139,1139,1139,1139,0
|
|
20230726,164000,982791952,1139,1139,1139,1139,0
|
|
20230726,163900,982791952,1139,1139,1139,1139,0
|
|
20230726,163800,982791952,1139,1139,1139,1139,0
|
|
20230726,163700,982791952,1139,1139,1139,1139,0
|
|
20230726,163600,982791952,1139,1139,1139,1139,0
|
|
20230726,163500,982791952,1139,1139,1139,1139,0
|
|
20230726,163400,982791952,1139,1139,1139,1139,0
|
|
20230726,163300,982791952,1139,1139,1139,1139,0
|
|
20230726,163200,982791952,1139,1139,1139,1139,0
|
|
20230726,163100,982791952,1139,1139,1139,1139,0
|
|
20230726,163000,982791952,1139,1139,1139,1139,0
|
|
20230726,162900,982791952,1139,1139,1139,1139,0
|
|
20230726,162800,982791952,1139,1139,1139,1139,0
|
|
20230726,162700,982791952,1139,1139,1139,1139,0
|
|
20230726,162600,982791952,1139,1139,1139,1139,0
|
|
20230726,162500,982791952,1139,1139,1139,1139,0
|
|
20230726,162400,982791952,1139,1139,1139,1139,0
|
|
20230726,162300,982791952,1139,1139,1139,1139,0
|
|
20230726,162200,982791952,1139,1139,1139,1139,0
|
|
20230726,162100,982791952,1139,1139,1139,1139,4740
|
|
20230726,162000,982791952,1139,1139,1139,1139,0
|
|
20230726,161900,982791952,1139,1139,1139,1139,0
|
|
20230726,161800,982791952,1139,1139,1139,1139,0
|
|
20230726,161700,982791952,1139,1139,1139,1139,0
|
|
20230726,161600,982791952,1139,1139,1139,1139,0
|
|
20230726,161500,982791952,1139,1139,1139,1139,0
|
|
20230726,161400,982791952,1139,1139,1139,1139,0
|
|
20230726,161300,982791952,1139,1139,1139,1139,0
|
|
20230726,161200,982791952,1139,1139,1139,1139,0
|
|
20230726,161100,982791952,1139,1139,1139,1139,0
|
|
20230726,161000,982791952,1139,1139,1139,1139,0
|
|
20230726,160900,982791952,1139,1139,1139,1139,0
|
|
20230726,160800,982791952,1139,1139,1139,1139,0
|
|
20230726,160700,982791952,1139,1139,1139,1139,0
|
|
20230726,160600,982791952,1139,1139,1139,1139,0
|
|
20230726,160500,982791952,1139,1139,1139,1139,0
|
|
20230726,160400,982791952,1139,1139,1139,1139,0
|
|
20230726,160300,982791952,1139,1139,1139,1139,0
|
|
20230726,160200,982791952,1139,1139,1139,1139,0
|
|
20230726,160100,982791952,1139,1139,1139,1139,0
|
|
20230726,160000,982791952,1139,1139,1139,1139,0
|
|
20230726,155900,982791952,1139,1139,1139,1139,0
|
|
20230726,155800,982791952,1139,1139,1139,1139,0
|
|
20230726,155700,982791952,1139,1139,1139,1139,0
|
|
20230726,155600,982791952,1139,1139,1139,1139,0
|
|
20230726,155500,982791952,1139,1139,1139,1139,0
|
|
20230726,155400,982791952,1139,1139,1139,1139,0
|
|
20230726,155300,982791952,1139,1139,1139,1139,0
|
|
20230726,155200,982791952,1139,1139,1139,1139,0
|
|
20230726,155100,982791952,1139,1139,1139,1139,4740
|
|
20230726,155000,982791952,1139,1139,1139,1139,0
|
|
20230726,154900,982791952,1139,1139,1139,1139,0
|
|
20230726,154800,982791952,1139,1139,1139,1139,0
|
|
20230726,154700,982791952,1139,1139,1139,1139,0
|
|
20230726,154600,982791952,1139,1139,1139,1139,0
|
|
20230726,154500,982791952,1139,1139,1139,1139,0
|
|
20230726,154400,982791952,1139,1139,1139,1139,0
|
|
20230726,154300,982791952,1139,1139,1139,1139,0
|
|
20230726,154200,982791952,1139,1139,1139,1139,0
|
|
20230726,154100,982791952,1139,1139,1139,1139,0
|
|
20230726,154000,982791952,1139,1139,1139,1139,0
|
|
20230726,153900,982791952,1139,1139,1139,1139,0
|
|
20230726,153800,982791952,1139,1139,1139,1139,0
|
|
20230726,153700,982791952,1139,1139,1139,1139,0
|
|
20230726,153600,982791952,1139,1139,1139,1139,0
|
|
20230726,153500,982791952,1139,1139,1139,1139,0
|
|
20230726,153400,982791952,1139,1139,1139,1139,0
|
|
20230726,153300,982791952,1139,1139,1139,1139,0
|
|
20230726,153200,982791952,1139,1139,1139,1139,0
|
|
20230726,153100,982791952,1139,1139,1139,1139,0
|
|
20230726,153000,982791952,1139,1139,1139,1139,4740
|
|
20230726,152900,977393092,1134,1134,1134,1134,0
|
|
20230726,152800,977393092,1134,1134,1134,1134,0
|
|
20230726,152700,977393092,1134,1134,1134,1134,0
|
|
20230726,152600,977393092,1134,1134,1134,1134,0
|
|
20230726,152500,977393092,1134,1134,1134,1134,0
|
|
20230726,152400,977393092,1134,1134,1134,1134,0
|
|
20230726,152300,977393092,1134,1134,1134,1134,0
|
|
20230726,152200,977393092,1134,1134,1134,1134,0
|
|
20230726,152100,977393092,1134,1134,1134,1134,0
|
|
20230726,152000,977393092,1134,1134,1134,1134,0
|
|
20230726,151900,977393092,1134,1135,1135,1134,1086
|
|
20230726,151800,976161130,1141,1129,1141,1127,1260
|
|
20230726,151700,974736609,1127,1129,1138,1127,2797
|
|
20230726,151600,971579863,1139,1137,1139,1137,2323
|
|
20230726,151500,968935525,1137,1126,1137,1126,2100
|
|
20230726,151400,966550681,1135,1129,1135,1129,3010
|
|
20230726,151300,963142418,1122,1122,1122,1122,5611
|
|
20230726,151200,956846876,1122,1122,1122,1122,1
|
|
20230726,151100,956845754,1122,1122,1122,1122,0
|
|
20230726,151000,956845754,1122,1129,1129,1122,16
|
|
20230726,150900,956827697,1122,1122,1122,1122,1
|
|
20230726,150800,956826575,1130,1127,1130,1125,1016
|
|
20230726,150700,955678993,1128,1128,1128,1128,4000
|
|
20230726,150600,951166993,1121,1121,1121,1121,0
|
|
20230726,150500,951166993,1121,1123,1123,1121,1501
|
|
20230726,150400,949481792,1131,1118,1131,1118,23564
|
|
20230726,150300,923003146,1117,1115,1119,1115,6125
|
|
20230726,150200,916162539,1114,1113,1114,1112,1245
|
|
20230726,150100,914776874,1113,1111,1113,1111,1889
|
|
20230726,150000,912675507,1110,1112,1112,1110,1223
|
|
20230726,145900,911316771,1111,1111,1111,1111,0
|
|
20230726,145800,911316771,1111,1111,1111,1110,1224
|
|
20230726,145700,909956972,1111,1107,1111,1107,1402
|
|
20230726,145600,908401778,1107,1105,1107,1105,46
|
|
20230726,145500,908350858,1103,1103,1103,1103,0
|
|
20230726,145400,908350858,1103,1103,1103,1103,0
|
|
20230726,145300,908350858,1103,1103,1103,1103,0
|
|
20230726,145200,908350858,1103,1107,1107,1103,201
|
|
20230726,145100,908129151,1107,1107,1107,1107,1
|
|
20230726,145000,908128044,1104,1104,1104,1104,0
|
|
20230726,144900,908128044,1104,1104,1104,1104,265
|
|
20230726,144800,907835484,1101,1101,1101,1101,0
|
|
20230726,144700,907835484,1101,1104,1104,1101,1505
|
|
20230726,144600,906178044,1104,1106,1106,1104,2590
|
|
20230726,144500,903316094,1107,1107,1107,1107,1
|
|
20230726,144400,903314987,1107,1110,1110,1107,102
|
|
20230726,144300,903201797,1110,1110,1110,1110,1
|
|
20230726,144200,903200687,1108,1108,1108,1108,58
|
|
20230726,144100,903136423,1110,1108,1110,1108,153
|
|
20230726,144000,902966897,1108,1108,1108,1105,48
|
|
20230726,143900,902913830,1108,1105,1108,1105,327
|
|
20230726,143800,902552483,1108,1108,1108,1108,0
|
|
20230726,143700,902552483,1108,1108,1108,1108,1
|
|
20230726,143600,902551375,1107,1108,1108,1107,680
|
|
20230726,143500,901798550,1107,1108,1108,1107,3727
|
|
20230726,143400,897672136,1108,1108,1108,1108,32
|
|
20230726,143300,897636680,1111,1110,1111,1110,250
|
|
20230726,143200,897359170,1111,1109,1111,1109,927
|
|
20230726,143100,896330545,1108,1107,1108,1107,777
|
|
20230726,143000,895469846,1107,1105,1107,1105,561
|
|
20230726,142900,894848821,1104,1106,1106,1104,160
|
|
20230726,142800,894672061,1105,1105,1105,1105,75
|
|
20230726,142700,894589186,1109,1109,1109,1109,0
|
|
20230726,142600,894589186,1109,1109,1109,1109,0
|
|
20230726,142500,894589186,1109,1109,1109,1109,0
|
|
20230726,142400,894589186,1109,1109,1109,1109,0
|
|
20230726,142300,894589186,1109,1109,1109,1109,1
|
|
20230726,142200,894588077,1099,1110,1110,1099,651
|
|
20230726,142100,893872617,1100,1104,1104,1100,6445
|
|
20230726,142000,886782857,1112,1112,1112,1112,0
|
|
20230726,141900,886782857,1112,1112,1112,1112,0
|
|
20230726,141800,886782857,1112,1112,1112,1112,0
|
|
20230726,141700,886782857,1112,1107,1112,1107,479
|
|
20230726,141600,886251605,1105,1101,1105,1101,722
|
|
20230726,141500,885455022,1101,1100,1101,1100,557
|
|
20230726,141400,884842022,1095,1095,1095,1095,14
|
|
20230726,141300,884826692,1095,1095,1095,1095,1
|
|
20230726,141200,884825597,1094,1100,1100,1094,364
|
|
20230726,141100,884426376,1100,1100,1100,1100,0
|
|
20230726,141000,884426376,1100,1100,1100,1100,209
|
|
20230726,140900,884196476,1101,1098,1101,1098,1166
|
|
20230726,140800,882913668,1098,1098,1098,1098,33
|
|
20230726,140700,882877434,1098,1096,1098,1096,5342
|
|
20230726,140600,877017278,1096,1096,1096,1096,300
|
|
20230726,140500,876688478,1096,1096,1096,1096,200
|
|
20230726,140400,876469278,1096,1096,1096,1096,1645
|
|
20230726,140300,874666358,1099,1098,1099,1098,260
|
|
20230726,140200,874380825,1093,1093,1093,1093,0
|
|
20230726,140100,874380825,1093,1093,1093,1093,834
|
|
20230726,140000,873469263,1093,1093,1093,1093,70
|
|
20230726,135900,873392753,1100,1100,1100,1100,5
|
|
20230726,135800,873387253,1104,1093,1104,1093,1576
|
|
20230726,135700,871659598,1099,1099,1099,1099,332
|
|
20230726,135600,871294730,1093,1093,1093,1093,743
|
|
20230726,135500,870482631,1093,1093,1093,1093,123
|
|
20230726,135400,870348192,1095,1097,1097,1095,1002
|
|
20230726,135300,869251000,1098,1097,1112,1097,4592
|
|
20230726,135200,864178156,1098,1099,1099,1098,4791
|
|
20230726,135100,858915135,1100,1101,1101,1100,1151
|
|
20230726,135000,857648034,1109,1109,1109,1109,0
|
|
20230726,134900,857648034,1109,1098,1112,1098,2844
|
|
20230726,134800,854507912,1097,1097,1097,1093,990
|
|
20230726,134700,853422422,1098,1098,1098,1098,15
|
|
20230726,134600,853405952,1097,1097,1097,1097,376
|
|
20230726,134500,852993480,1089,1089,1089,1089,1
|
|
20230726,134400,852992391,1088,1091,1094,1087,10237
|
|
20230726,134300,841847408,1086,1086,1086,1086,0
|
|
20230726,134200,841847408,1086,1086,1086,1086,825
|
|
20230726,134100,840951458,1086,1091,1093,1086,12611
|
|
20230726,134000,827218323,1093,1094,1094,1093,6001
|
|
20230726,133900,820655230,1095,1095,1095,1095,0
|
|
20230726,133800,820655230,1095,1095,1095,1095,700
|
|
20230726,133700,819888730,1095,1096,1096,1095,2998
|
|
20230726,133600,816605820,1095,1099,1099,1095,5160
|
|
20230726,133500,810951616,1108,1110,1110,1108,463
|
|
20230726,133400,810438594,1110,1097,1110,1095,7655
|
|
20230726,133300,802042969,1097,1097,1097,1097,2242
|
|
20230726,133200,799583495,1097,1097,1097,1095,1793
|
|
20230726,133100,797616776,1099,1101,1101,1099,301
|
|
20230726,133000,797285377,1101,1105,1105,1101,3002
|
|
20230726,132900,793968173,1105,1105,1105,1105,10
|
|
20230726,132800,793957123,1113,1113,1113,1113,0
|
|
20230726,132700,793957123,1113,1102,1113,1102,2500
|
|
20230726,132600,791182039,1095,1095,1095,1095,0
|
|
20230726,132500,791182039,1095,1095,1095,1095,5
|
|
20230726,132400,791176564,1095,1095,1095,1095,0
|
|
20230726,132300,791176564,1095,1096,1096,1095,1800
|
|
20230726,132200,789205477,1104,1104,1104,1104,2008
|
|
20230726,132100,786988645,1101,1101,1101,1101,663
|
|
20230726,132000,786258682,1101,1101,1103,1101,3486
|
|
20230726,131900,782418402,1099,1091,1099,1091,5472
|
|
20230726,131800,776432350,1086,1086,1087,1086,600
|
|
20230726,131700,775780683,1085,1084,1085,1084,1350
|
|
20230726,131600,774316483,1084,1083,1084,1083,400
|
|
20230726,131500,773883183,1083,1083,1083,1083,200
|
|
20230726,131400,773666583,1083,1088,1090,1083,4241
|
|
20230726,131300,769049070,1083,1081,1088,1081,8200
|
|
20230726,131200,760173368,1081,1086,1086,1081,5382
|
|
20230726,131100,754340447,1085,1085,1085,1085,0
|
|
20230726,131000,754340447,1085,1086,1086,1085,2755
|
|
20230726,130900,751348872,1087,1087,1087,1087,586
|
|
20230726,130800,750711890,1087,1086,1087,1086,2186
|
|
20230726,130700,748336158,1087,1088,1089,1087,1048
|
|
20230726,130600,747196736,1087,1092,1092,1087,10017
|
|
20230726,130500,736288873,1092,1092,1092,1092,9
|
|
20230726,130400,736279045,1091,1091,1091,1091,1368
|
|
20230726,130300,734786557,1092,1093,1093,1092,1333
|
|
20230726,130200,733330690,1093,1093,1099,1093,3992
|
|
20230726,130100,728967386,1093,1094,1094,1093,500
|
|
20230726,130000,728420621,1094,1094,1094,1094,1000
|
|
20230726,125900,727326621,1094,1094,1094,1094,0
|
|
20230726,125800,727326621,1094,1094,1094,1094,0
|
|
20230726,125700,727326621,1094,1094,1094,1094,800
|
|
20230726,125600,726451421,1094,1094,1094,1094,0
|
|
20230726,125500,726451421,1094,1094,1094,1094,200
|
|
20230726,125400,726232621,1093,1097,1097,1093,4820
|
|
20230726,125300,720947920,1096,1096,1096,1096,1000
|
|
20230726,125200,719851920,1091,1091,1091,1091,0
|
|
20230726,125100,719851920,1091,1094,1094,1091,4550
|
|
20230726,125000,714883749,1094,1094,1094,1094,198
|
|
20230726,124900,714667137,1094,1101,1101,1094,911
|
|
20230726,124800,713670446,1093,1093,1093,1093,0
|
|
20230726,124700,713670446,1093,1095,1095,1092,2503
|
|
20230726,124600,710933116,1095,1095,1095,1095,635
|
|
20230726,124500,710237791,1103,1097,1103,1096,757
|
|
20230726,124400,709405608,1092,1096,1096,1092,6283
|
|
20230726,124300,702533278,1097,1102,1102,1097,10252
|
|
20230726,124200,691262194,1103,1104,1104,1103,1016
|
|
20230726,124100,690141353,1104,1104,1104,1104,11
|
|
20230726,124000,690129209,1103,1104,1104,1103,600
|
|
20230726,123900,689467397,1105,1105,1105,1105,140
|
|
20230726,123800,689312697,1103,1103,1103,1103,0
|
|
20230726,123700,689312697,1103,1103,1103,1103,0
|
|
20230726,123600,689312697,1103,1103,1103,1103,2526
|
|
20230726,123500,686526519,1106,1106,1106,1106,45
|
|
20230726,123400,686476749,1103,1105,1105,1103,1142
|
|
20230726,123300,685215715,1105,1105,1105,1105,90
|
|
20230726,123200,685116265,1105,1108,1108,1105,2613
|
|
20230726,123100,682227032,1108,1108,1108,1108,0
|
|
20230726,123000,682227032,1108,1108,1108,1108,120
|
|
20230726,122900,682094072,1109,1109,1109,1109,5
|
|
20230726,122800,682088527,1109,1109,1109,1109,10
|
|
20230726,122700,682077437,1109,1109,1109,1109,0
|
|
20230726,122600,682077437,1109,1108,1109,1107,567
|
|
20230726,122500,681449369,1109,1109,1109,1109,300
|
|
20230726,122400,681116669,1109,1109,1109,1109,1000
|
|
20230726,122300,680007669,1109,1109,1109,1109,19
|
|
20230726,122200,679986598,1109,1110,1110,1109,1023
|
|
20230726,122100,678852068,1110,1110,1110,1110,901
|
|
20230726,122000,677851958,1110,1110,1110,1110,150
|
|
20230726,121900,677685458,1109,1109,1109,1109,0
|
|
20230726,121800,677685458,1109,1109,1109,1109,0
|
|
20230726,121700,677685458,1109,1117,1117,1109,10389
|
|
20230726,121600,666149157,1117,1117,1117,1117,54
|
|
20230726,121500,666088839,1112,1113,1113,1112,5307
|
|
20230726,121400,660182401,1114,1114,1114,1114,3941
|
|
20230726,121300,655792127,1115,1116,1116,1115,541
|
|
20230726,121200,655188732,1115,1118,1118,1115,9471
|
|
20230726,121100,644617138,1118,1118,1118,1118,20
|
|
20230726,121000,644594778,1118,1118,1118,1118,62
|
|
20230726,120900,644525462,1117,1117,1117,1117,420
|
|
20230726,120800,644056322,1119,1122,1122,1119,14103
|
|
20230726,120700,628260456,1122,1123,1123,1122,945
|
|
20230726,120600,627199966,1123,1123,1123,1123,0
|
|
20230726,120500,627199966,1123,1123,1123,1123,2245
|
|
20230726,120400,624678831,1126,1126,1126,1126,0
|
|
20230726,120300,624678831,1126,1125,1126,1124,1375
|
|
20230726,120200,623132598,1125,1125,1125,1125,0
|
|
20230726,120100,623132598,1125,1125,1125,1125,0
|
|
20230726,120000,623132598,1125,1124,1125,1124,487
|
|
20230726,115900,622585048,1122,1122,1122,1122,211
|
|
20230726,115800,622348306,1122,1122,1122,1122,1
|
|
20230726,115700,622347184,1121,1121,1121,1121,0
|
|
20230726,115600,622347184,1121,1121,1121,1121,513
|
|
20230726,115500,621772111,1121,1124,1124,1121,6727
|
|
20230726,115400,614224718,1124,1124,1124,1124,10
|
|
20230726,115300,614213478,1125,1125,1125,1125,0
|
|
20230726,115200,614213478,1125,1125,1125,1125,5
|
|
20230726,115100,614207853,1125,1125,1125,1125,0
|
|
20230726,115000,614207853,1125,1125,1125,1125,0
|
|
20230726,114900,614207853,1125,1128,1128,1125,6085
|
|
20230726,114800,607353758,1128,1128,1128,1128,2572
|
|
20230726,114700,604452542,1127,1127,1127,1127,1500
|
|
20230726,114600,602762042,1127,1126,1127,1126,3169
|
|
20230726,114500,599191070,1126,1126,1126,1126,1
|
|
20230726,114400,599189944,1123,1123,1123,1123,0
|
|
20230726,114300,599189944,1123,1123,1123,1123,0
|
|
20230726,114200,599189944,1123,1123,1123,1123,0
|
|
20230726,114100,599189944,1123,1123,1123,1123,1100
|
|
20230726,114000,597954644,1123,1125,1125,1123,1000
|
|
20230726,113900,596831462,1126,1126,1126,1126,0
|
|
20230726,113800,596831462,1126,1126,1126,1126,0
|
|
20230726,113700,596831462,1126,1126,1126,1126,0
|
|
20230726,113600,596831462,1126,1126,1126,1126,0
|
|
20230726,113500,596831462,1126,1126,1126,1126,0
|
|
20230726,113400,596831462,1126,1126,1126,1126,0
|
|
20230726,113300,596831462,1126,1126,1126,1126,677
|
|
20230726,113200,596069160,1126,1126,1126,1126,1
|
|
20230726,113100,596068034,1121,1121,1121,1121,0
|
|
20230726,113000,596068034,1121,1121,1121,1121,0
|
|
20230726,112900,596068034,1121,1122,1122,1121,6000
|
|
20230726,112800,589339696,1121,1121,1121,1121,0
|
|
20230726,112700,589339696,1121,1121,1121,1121,0
|
|
20230726,112600,589339696,1121,1121,1121,1121,1
|
|
20230726,112500,589338575,1121,1121,1121,1121,1
|
|
20230726,112400,589337454,1121,1121,1121,1121,0
|
|
20230726,112300,589337454,1121,1121,1121,1121,0
|
|
20230726,112200,589337454,1121,1121,1121,1121,0
|
|
20230726,112100,589337454,1121,1121,1121,1121,50
|
|
20230726,112000,589281404,1126,1126,1126,1126,1
|
|
20230726,111900,589280278,1126,1126,1126,1126,67
|
|
20230726,111800,589204836,1121,1125,1126,1121,123
|
|
20230726,111700,589066548,1126,1120,1126,1120,180
|
|
20230726,111600,588864728,1121,1121,1121,1121,0
|
|
20230726,111500,588864728,1121,1121,1121,1121,0
|
|
20230726,111400,588864728,1121,1121,1121,1121,0
|
|
20230726,111300,588864728,1121,1121,1121,1121,4
|
|
20230726,111200,588860244,1120,1120,1120,1120,0
|
|
20230726,111100,588860244,1120,1120,1120,1120,0
|
|
20230726,111000,588860244,1120,1120,1120,1120,1657
|
|
20230726,110900,587004404,1121,1121,1121,1121,1
|
|
20230726,110800,587003283,1122,1122,1122,1122,42
|
|
20230726,110700,586956159,1122,1122,1122,1122,161
|
|
20230726,110600,586775517,1123,1127,1127,1123,11492
|
|
20230726,110500,573854572,1128,1128,1128,1128,132
|
|
20230726,110400,573705676,1129,1128,1129,1128,668
|
|
20230726,110300,572952024,1125,1125,1125,1125,200
|
|
20230726,110200,572727024,1124,1125,1128,1124,1778
|
|
20230726,110100,570722201,1125,1125,1125,1125,177
|
|
20230726,110000,570523076,1124,1124,1124,1124,600
|
|
20230726,105900,569848676,1123,1123,1123,1123,100
|
|
20230726,105800,569736376,1123,1119,1123,1119,576
|
|
20230726,105700,569090059,1117,1117,1117,1117,0
|
|
20230726,105600,569090059,1117,1117,1117,1117,2000
|
|
20230726,105500,566856059,1117,1116,1117,1116,720
|
|
20230726,105400,566051849,1117,1115,1117,1115,3089
|
|
20230726,105300,562604610,1114,1114,1114,1114,2190
|
|
20230726,105200,560164950,1114,1114,1114,1114,505
|
|
20230726,105100,559602380,1114,1114,1114,1114,101
|
|
20230726,105000,559489866,1113,1105,1113,1105,29912
|
|
20230726,104900,526426464,1104,1104,1104,1103,1589
|
|
20230726,104800,524672372,1102,1106,1106,1102,10350
|
|
20230726,104700,513246282,1106,1107,1107,1106,2073
|
|
20230726,104600,510951758,1107,1107,1107,1107,4065
|
|
20230726,104500,506451803,1108,1108,1108,1108,1
|
|
20230726,104400,506450695,1108,1109,1109,1108,8633
|
|
20230726,104300,496878511,1109,1111,1111,1109,7447
|
|
20230726,104200,488612544,1116,1111,1116,1110,16666
|
|
20230726,104100,470105446,1111,1111,1111,1111,1234
|
|
20230726,104000,468734472,1111,1116,1116,1111,3113
|
|
20230726,103900,465275864,1111,1112,1112,1111,3999
|
|
20230726,103800,460832875,1111,1112,1112,1111,1600
|
|
20230726,103700,459055274,1111,1111,1111,1111,42
|
|
20230726,103600,459008612,1111,1115,1115,1111,995
|
|
20230726,103500,457899791,1115,1115,1115,1115,220
|
|
20230726,103400,457654491,1115,1115,1115,1115,0
|
|
20230726,103300,457654491,1115,1116,1116,1115,2150
|
|
20230726,103200,455255092,1116,1117,1117,1116,4757
|
|
20230726,103100,449943080,1116,1116,1116,1116,0
|
|
20230726,103000,449943080,1116,1116,1116,1116,0
|
|
20230726,102900,449943080,1116,1116,1116,1116,0
|
|
20230726,102800,449943080,1116,1116,1116,1116,675
|
|
20230726,102700,449189780,1116,1117,1117,1116,500
|
|
20230726,102600,448631536,1116,1116,1116,1116,2004
|
|
20230726,102500,446395072,1116,1116,1117,1116,4975
|
|
20230726,102400,440841972,1117,1117,1117,1117,1660
|
|
20230726,102300,438987752,1117,1120,1120,1117,5604
|
|
20230726,102200,432725418,1120,1120,1120,1120,0
|
|
20230726,102100,432725418,1120,1120,1120,1120,3
|
|
20230726,102000,432722058,1120,1127,1130,1120,2200
|
|
20230726,101900,430252713,1123,1123,1123,1123,1
|
|
20230726,101800,430251590,1120,1120,1120,1120,100
|
|
20230726,101700,430139590,1121,1123,1123,1117,23017
|
|
20230726,101600,404364655,1123,1128,1128,1123,31
|
|
20230726,101500,404329817,1130,1130,1130,1130,0
|
|
20230726,101400,404329817,1130,1130,1130,1130,1200
|
|
20230726,101300,402973817,1124,1126,1126,1124,2438
|
|
20230726,101200,400232005,1131,1131,1131,1131,2388
|
|
20230726,101100,397531177,1124,1124,1124,1123,1250
|
|
20230726,101000,396126216,1132,1132,1132,1132,5
|
|
20230726,100900,396120556,1124,1125,1125,1124,2425
|
|
20230726,100800,393393856,1133,1133,1133,1133,1
|
|
20230726,100700,393392723,1124,1133,1133,1124,301
|
|
20230726,100600,393054288,1125,1132,1132,1125,1719
|
|
20230726,100500,391114939,1132,1132,1132,1132,128
|
|
20230726,100400,390970043,1123,1123,1123,1123,0
|
|
20230726,100300,390970043,1123,1125,1125,1123,6802
|
|
20230726,100200,383324039,1125,1128,1128,1125,10056
|
|
20230726,100100,371992677,1129,1132,1132,1129,7141
|
|
20230726,100000,363924229,1131,1131,1131,1131,575
|
|
20230726,095900,363273904,1132,1132,1132,1132,12172
|
|
20230726,095800,349495200,1133,1134,1134,1133,6619
|
|
20230726,095700,341989358,1135,1135,1135,1135,0
|
|
20230726,095600,341989358,1135,1135,1135,1135,461
|
|
20230726,095500,341466123,1136,1134,1136,1134,3047
|
|
20230726,095400,338010797,1134,1137,1137,1134,1217
|
|
20230726,095300,336629894,1138,1139,1139,1138,1803
|
|
20230726,095200,334577982,1139,1141,1141,1139,704
|
|
20230726,095100,333774722,1143,1143,1143,1143,1
|
|
20230726,095000,333773579,1140,1140,1140,1140,0
|
|
20230726,094900,333773579,1140,1140,1140,1140,0
|
|
20230726,094800,333773579,1140,1140,1140,1140,3
|
|
20230726,094700,333770159,1135,1135,1135,1135,1000
|
|
20230726,094600,332635159,1135,1135,1135,1135,50
|
|
20230726,094500,332578409,1135,1135,1135,1135,0
|
|
20230726,094400,332578409,1135,1136,1136,1135,3430
|
|
20230726,094300,328681930,1136,1136,1136,1136,2
|
|
20230726,094200,328679658,1135,1137,1137,1135,8527
|
|
20230726,094100,318984461,1137,1143,1143,1137,22740
|
|
20230726,094000,293081481,1143,1150,1150,1143,1194
|
|
20230726,093900,291708388,1150,1150,1150,1150,4807
|
|
20230726,093800,286180338,1148,1148,1148,1148,1368
|
|
20230726,093700,284609874,1148,1139,1149,1139,1384
|
|
20230726,093600,283020747,1138,1149,1150,1138,6591
|
|
20230726,093500,275458610,1150,1150,1150,1150,0
|
|
20230726,093400,275458610,1150,1148,1150,1148,1000
|
|
20230726,093300,274308612,1146,1141,1146,1141,17732
|
|
20230726,093200,254038900,1141,1139,1141,1139,7000
|
|
20230726,093100,246057102,1139,1139,1139,1139,2
|
|
20230726,093000,246054824,1132,1132,1132,1132,0
|
|
20230726,092900,246054824,1132,1136,1139,1132,23198
|
|
20230726,092800,219780684,1139,1139,1139,1139,830
|
|
20230726,092700,218835314,1134,1133,1134,1133,1684
|
|
20230726,092600,216927088,1133,1135,1135,1133,6026
|
|
20230726,092500,210089589,1135,1138,1138,1135,13662
|
|
20230726,092400,194579636,1139,1139,1139,1139,4709
|
|
20230726,092300,189216085,1140,1139,1140,1139,16345
|
|
20230726,092200,170599125,1141,1141,1141,1141,0
|
|
20230726,092100,170599125,1141,1137,1141,1136,4738
|
|
20230726,092000,165213482,1138,1140,1141,1138,21719
|
|
20230726,091900,140475945,1140,1140,1140,1140,1800
|
|
20230726,091800,138423945,1141,1142,1142,1141,5674
|
|
20230726,091700,131947343,1142,1142,1143,1142,2291
|
|
20230726,091600,129331020,1142,1142,1142,1142,2744
|
|
20230726,091500,126197372,1142,1143,1143,1142,4753
|
|
20230726,091400,120768116,1143,1144,1144,1143,17172
|
|
20230726,091300,101139008,1145,1145,1145,1145,3000
|
|
20230726,091200,97704008,1145,1149,1152,1145,3777
|
|
20230726,091100,93359995,1144,1148,1148,1144,1647
|
|
20230726,091000,91470031,1144,1144,1144,1143,1898
|
|
20230726,090900,89299722,1151,1151,1151,1151,0
|
|
20230726,090800,89299722,1151,1143,1151,1143,3524
|
|
20230726,090700,85244398,1143,1151,1151,1143,18790
|
|
20230726,090600,63744052,1144,1145,1145,1143,19515
|
|
20230726,090500,41419638,1145,1145,1151,1145,2605
|
|
20230726,090400,38427847,1144,1144,1144,1144,587
|
|
20230726,090300,37756319,1144,1148,1148,1143,8292
|
|
20230726,090200,28258835,1148,1149,1149,1145,6793
|
|
20230726,090100,20471999,1149,1154,1154,1149,13684
|
|
20230726,090000,4723924,1155,1156,1156,1155,4087
|