573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183000,436839322,1838,1838,1838,1838,4195
|
|
20230726,182900,436839322,1838,1838,1838,1838,0
|
|
20230726,182800,436839322,1838,1838,1838,1838,0
|
|
20230726,182700,436839322,1838,1838,1838,1838,0
|
|
20230726,182600,436839322,1838,1838,1838,1838,0
|
|
20230726,182500,436839322,1838,1838,1838,1838,0
|
|
20230726,182400,436839322,1838,1838,1838,1838,0
|
|
20230726,182300,436839322,1838,1838,1838,1838,0
|
|
20230726,182200,436839322,1838,1838,1838,1838,0
|
|
20230726,182100,436839322,1838,1838,1838,1838,0
|
|
20230726,182000,436839322,1838,1838,1838,1838,0
|
|
20230726,181900,436839322,1838,1838,1838,1838,0
|
|
20230726,181800,436839322,1838,1838,1838,1838,0
|
|
20230726,181700,436839322,1838,1838,1838,1838,0
|
|
20230726,181600,436839322,1838,1838,1838,1838,0
|
|
20230726,181500,436839322,1838,1838,1838,1838,0
|
|
20230726,181400,436839322,1838,1838,1838,1838,0
|
|
20230726,181300,436839322,1838,1838,1838,1838,0
|
|
20230726,181200,436839322,1838,1838,1838,1838,0
|
|
20230726,181100,436839322,1838,1838,1838,1838,0
|
|
20230726,181000,436839322,1838,1838,1838,1838,0
|
|
20230726,180900,436839322,1838,1838,1838,1838,0
|
|
20230726,180800,436839322,1838,1838,1838,1838,0
|
|
20230726,180700,436839322,1838,1838,1838,1838,0
|
|
20230726,180600,436839322,1838,1838,1838,1838,0
|
|
20230726,180500,436839322,1838,1838,1838,1838,0
|
|
20230726,180400,436839322,1838,1838,1838,1838,0
|
|
20230726,180300,436839322,1838,1838,1838,1838,0
|
|
20230726,180200,436839322,1838,1838,1838,1838,0
|
|
20230726,180100,436839322,1838,1838,1838,1838,0
|
|
20230726,180000,436839322,1838,1838,1838,1838,4195
|
|
20230726,175900,436839322,1838,1838,1838,1838,0
|
|
20230726,175800,436839322,1838,1838,1838,1838,0
|
|
20230726,175700,436839322,1838,1838,1838,1838,0
|
|
20230726,175600,436839322,1838,1838,1838,1838,0
|
|
20230726,175500,436839322,1838,1838,1838,1838,0
|
|
20230726,175400,436839322,1838,1838,1838,1838,0
|
|
20230726,175300,436839322,1838,1838,1838,1838,0
|
|
20230726,175200,436839322,1838,1838,1838,1838,0
|
|
20230726,175100,436839322,1838,1838,1838,1838,0
|
|
20230726,175000,436839322,1838,1838,1838,1838,0
|
|
20230726,174900,436839322,1838,1838,1838,1838,0
|
|
20230726,174800,436839322,1838,1838,1838,1838,0
|
|
20230726,174700,436839322,1838,1838,1838,1838,0
|
|
20230726,174600,436839322,1838,1838,1838,1838,0
|
|
20230726,174500,436839322,1838,1838,1838,1838,0
|
|
20230726,174400,436839322,1838,1838,1838,1838,0
|
|
20230726,174300,436839322,1838,1838,1838,1838,0
|
|
20230726,174200,436839322,1838,1838,1838,1838,0
|
|
20230726,174100,436839322,1838,1838,1838,1838,0
|
|
20230726,174000,436839322,1838,1838,1838,1838,0
|
|
20230726,173900,436839322,1838,1838,1838,1838,0
|
|
20230726,173800,436839322,1838,1838,1838,1838,0
|
|
20230726,173700,436839322,1838,1838,1838,1838,0
|
|
20230726,173600,436839322,1838,1838,1838,1838,0
|
|
20230726,173500,436839322,1838,1838,1838,1838,0
|
|
20230726,173400,436839322,1838,1838,1838,1838,0
|
|
20230726,173300,436839322,1838,1838,1838,1838,0
|
|
20230726,173200,436839322,1838,1838,1838,1838,0
|
|
20230726,173100,436839322,1838,1838,1838,1838,0
|
|
20230726,173000,436839322,1838,1838,1838,1838,4195
|
|
20230726,172900,436839322,1838,1838,1838,1838,0
|
|
20230726,172800,436839322,1838,1838,1838,1838,0
|
|
20230726,172700,436839322,1838,1838,1838,1838,0
|
|
20230726,172600,436839322,1838,1838,1838,1838,0
|
|
20230726,172500,436839322,1838,1838,1838,1838,0
|
|
20230726,172400,436839322,1838,1838,1838,1838,0
|
|
20230726,172300,436839322,1838,1838,1838,1838,0
|
|
20230726,172200,436839322,1838,1838,1838,1838,0
|
|
20230726,172100,436839322,1838,1838,1838,1838,0
|
|
20230726,172000,436839322,1838,1838,1838,1838,0
|
|
20230726,171900,436839322,1838,1838,1838,1838,0
|
|
20230726,171800,436839322,1838,1838,1838,1838,0
|
|
20230726,171700,436839322,1838,1838,1838,1838,0
|
|
20230726,171600,436839322,1838,1838,1838,1838,0
|
|
20230726,171500,436839322,1838,1838,1838,1838,0
|
|
20230726,171400,436839322,1838,1838,1838,1838,0
|
|
20230726,171300,436839322,1838,1838,1838,1838,0
|
|
20230726,171200,436839322,1838,1838,1838,1838,0
|
|
20230726,171100,436839322,1838,1838,1838,1838,0
|
|
20230726,171000,436839322,1838,1838,1838,1838,0
|
|
20230726,170900,436839322,1838,1838,1838,1838,0
|
|
20230726,170800,436839322,1838,1838,1838,1838,0
|
|
20230726,170700,436839322,1838,1838,1838,1838,0
|
|
20230726,170600,436839322,1838,1838,1838,1838,0
|
|
20230726,170500,436839322,1838,1838,1838,1838,0
|
|
20230726,170400,436839322,1838,1838,1838,1838,0
|
|
20230726,170300,436839322,1838,1838,1838,1838,0
|
|
20230726,170200,436839322,1838,1838,1838,1838,0
|
|
20230726,170100,436839322,1838,1838,1838,1838,0
|
|
20230726,170000,436839322,1838,1838,1838,1838,4195
|
|
20230726,165900,436839322,1838,1838,1838,1838,0
|
|
20230726,165800,436839322,1838,1838,1838,1838,0
|
|
20230726,165700,436839322,1838,1838,1838,1838,0
|
|
20230726,165600,436839322,1838,1838,1838,1838,0
|
|
20230726,165500,436839322,1838,1838,1838,1838,0
|
|
20230726,165400,436839322,1838,1838,1838,1838,0
|
|
20230726,165300,436839322,1838,1838,1838,1838,0
|
|
20230726,165200,436839322,1838,1838,1838,1838,0
|
|
20230726,165100,436839322,1838,1838,1838,1838,0
|
|
20230726,165000,436839322,1838,1838,1838,1838,0
|
|
20230726,164900,436839322,1838,1838,1838,1838,0
|
|
20230726,164800,436839322,1838,1838,1838,1838,0
|
|
20230726,164700,436839322,1838,1838,1838,1838,0
|
|
20230726,164600,436839322,1838,1838,1838,1838,0
|
|
20230726,164500,436839322,1838,1838,1838,1838,0
|
|
20230726,164400,436839322,1838,1838,1838,1838,0
|
|
20230726,164300,436839322,1838,1838,1838,1838,0
|
|
20230726,164200,436839322,1838,1838,1838,1838,0
|
|
20230726,164100,436839322,1838,1838,1838,1838,0
|
|
20230726,164000,436839322,1838,1838,1838,1838,0
|
|
20230726,163900,436839322,1838,1838,1838,1838,0
|
|
20230726,163800,436839322,1838,1838,1838,1838,0
|
|
20230726,163700,436839322,1838,1838,1838,1838,0
|
|
20230726,163600,436839322,1838,1838,1838,1838,0
|
|
20230726,163500,436839322,1838,1838,1838,1838,0
|
|
20230726,163400,436839322,1838,1838,1838,1838,0
|
|
20230726,163300,436839322,1838,1838,1838,1838,0
|
|
20230726,163200,436839322,1838,1838,1838,1838,0
|
|
20230726,163100,436839322,1838,1838,1838,1838,0
|
|
20230726,163000,436839322,1838,1838,1838,1838,4195
|
|
20230726,162900,436839322,1838,1838,1838,1838,0
|
|
20230726,162800,436839322,1838,1838,1838,1838,0
|
|
20230726,162700,436839322,1838,1838,1838,1838,0
|
|
20230726,162600,436839322,1838,1838,1838,1838,0
|
|
20230726,162500,436839322,1838,1838,1838,1838,0
|
|
20230726,162400,436839322,1838,1838,1838,1838,0
|
|
20230726,162300,436839322,1838,1838,1838,1838,0
|
|
20230726,162200,436839322,1838,1838,1838,1838,0
|
|
20230726,162100,436839322,1838,1838,1838,1838,0
|
|
20230726,162000,436839322,1838,1838,1838,1838,0
|
|
20230726,161900,436839322,1838,1838,1838,1838,0
|
|
20230726,161800,436839322,1838,1838,1838,1838,0
|
|
20230726,161700,436839322,1838,1838,1838,1838,0
|
|
20230726,161600,436839322,1838,1838,1838,1838,0
|
|
20230726,161500,436839322,1838,1838,1838,1838,0
|
|
20230726,161400,436839322,1838,1838,1838,1838,0
|
|
20230726,161300,436839322,1838,1838,1838,1838,0
|
|
20230726,161200,436839322,1838,1838,1838,1838,0
|
|
20230726,161100,436839322,1838,1838,1838,1838,0
|
|
20230726,161000,436839322,1838,1838,1838,1838,0
|
|
20230726,160900,436839322,1838,1838,1838,1838,0
|
|
20230726,160800,436839322,1838,1838,1838,1838,0
|
|
20230726,160700,436839322,1838,1838,1838,1838,0
|
|
20230726,160600,436839322,1838,1838,1838,1838,0
|
|
20230726,160500,436839322,1838,1838,1838,1838,0
|
|
20230726,160400,436839322,1838,1838,1838,1838,0
|
|
20230726,160300,436839322,1838,1838,1838,1838,0
|
|
20230726,160200,436839322,1838,1838,1838,1838,0
|
|
20230726,160100,436839322,1838,1838,1838,1838,0
|
|
20230726,160000,436839322,1838,1838,1838,1838,4195
|
|
20230726,155900,436839322,1838,1838,1838,1838,0
|
|
20230726,155800,436839322,1838,1838,1838,1838,0
|
|
20230726,155700,436839322,1838,1838,1838,1838,0
|
|
20230726,155600,436839322,1838,1838,1838,1838,0
|
|
20230726,155500,436839322,1838,1838,1838,1838,0
|
|
20230726,155400,436839322,1838,1838,1838,1838,0
|
|
20230726,155300,436839322,1838,1838,1838,1838,0
|
|
20230726,155200,436839322,1838,1838,1838,1838,0
|
|
20230726,155100,436839322,1838,1838,1838,1838,0
|
|
20230726,155000,436839322,1838,1838,1838,1838,0
|
|
20230726,154900,436839322,1838,1838,1838,1838,0
|
|
20230726,154800,436839322,1838,1838,1838,1838,0
|
|
20230726,154700,436839322,1838,1838,1838,1838,0
|
|
20230726,154600,436839322,1838,1838,1838,1838,0
|
|
20230726,154500,436839322,1838,1838,1838,1838,0
|
|
20230726,154400,436839322,1838,1838,1838,1838,0
|
|
20230726,154300,436839322,1838,1838,1838,1838,0
|
|
20230726,154200,436839322,1838,1838,1838,1838,0
|
|
20230726,154100,436839322,1838,1838,1838,1838,0
|
|
20230726,154000,436839322,1838,1838,1838,1838,0
|
|
20230726,153900,436839322,1838,1838,1838,1838,0
|
|
20230726,153800,436839322,1838,1838,1838,1838,0
|
|
20230726,153700,436839322,1838,1838,1838,1838,0
|
|
20230726,153600,436839322,1838,1838,1838,1838,0
|
|
20230726,153500,436839322,1838,1838,1838,1838,0
|
|
20230726,153400,436839322,1838,1838,1838,1838,0
|
|
20230726,153300,436839322,1838,1838,1838,1838,0
|
|
20230726,153200,436839322,1838,1838,1838,1838,0
|
|
20230726,153100,436839322,1838,1838,1838,1838,0
|
|
20230726,153000,436839322,1838,1838,1838,1838,8390
|
|
20230726,152900,429128912,1853,1853,1853,1853,0
|
|
20230726,152800,429128912,1853,1853,1853,1853,0
|
|
20230726,152700,429128912,1853,1853,1853,1853,0
|
|
20230726,152600,429128912,1853,1853,1853,1853,0
|
|
20230726,152500,429128912,1853,1853,1853,1853,0
|
|
20230726,152400,429128912,1853,1853,1853,1853,0
|
|
20230726,152300,429128912,1853,1853,1853,1853,0
|
|
20230726,152200,429128912,1853,1853,1853,1853,0
|
|
20230726,152100,429128912,1853,1853,1853,1853,0
|
|
20230726,152000,429128912,1853,1853,1853,1853,0
|
|
20230726,151900,429128912,1853,1853,1853,1853,0
|
|
20230726,151800,429128912,1853,1853,1853,1853,0
|
|
20230726,151700,429128912,1853,1853,1853,1853,0
|
|
20230726,151600,429128912,1853,1840,1853,1840,57
|
|
20230726,151500,429024006,1840,1838,1840,1838,289
|
|
20230726,151400,428492270,1840,1836,1840,1836,28
|
|
20230726,151300,428440829,1838,1826,1838,1826,44
|
|
20230726,151200,428360153,1836,1826,1837,1826,25
|
|
20230726,151100,428314482,1838,1826,1838,1826,12
|
|
20230726,151000,428292558,1840,1842,1842,1826,14
|
|
20230726,150900,428266964,1826,1826,1826,1826,11
|
|
20230726,150800,428246878,1826,1828,1848,1826,24
|
|
20230726,150700,428203010,1850,1850,1850,1850,1
|
|
20230726,150600,428201160,1850,1850,1850,1850,0
|
|
20230726,150500,428201160,1850,1843,1850,1843,2000
|
|
20230726,150400,424505304,1847,1830,1848,1830,50
|
|
20230726,150300,424413268,1830,1830,1830,1830,951
|
|
20230726,150200,422672938,1830,1830,1831,1830,177
|
|
20230726,150100,422348884,1830,1831,1831,1830,13
|
|
20230726,150000,422325093,1831,1831,1831,1831,0
|
|
20230726,145900,422325093,1831,1830,1831,1830,46
|
|
20230726,145800,422240901,1830,1830,1830,1830,0
|
|
20230726,145700,422240901,1830,1831,1833,1830,602
|
|
20230726,145600,421138887,1831,1831,1831,1831,35
|
|
20230726,145500,421074802,1831,1831,1831,1831,12
|
|
20230726,145400,421052830,1831,1831,1831,1831,11
|
|
20230726,145300,421032689,1831,1831,1831,1831,23
|
|
20230726,145200,420990576,1831,1831,1831,1831,10
|
|
20230726,145100,420972266,1830,1830,1830,1830,11
|
|
20230726,145000,420952136,1830,1831,1842,1830,27
|
|
20230726,144900,420902666,1849,1849,1849,1849,0
|
|
20230726,144800,420902666,1849,1849,1849,1849,0
|
|
20230726,144700,420902666,1849,1830,1849,1830,51
|
|
20230726,144600,420809278,1830,1828,1830,1828,169
|
|
20230726,144500,420500106,1827,1826,1828,1826,36
|
|
20230726,144400,420434345,1819,1825,1826,1819,103
|
|
20230726,144300,420246355,1829,1829,1829,1829,0
|
|
20230726,144200,420246355,1829,1829,1829,1829,0
|
|
20230726,144100,420246355,1829,1819,1829,1819,974
|
|
20230726,144000,418466056,1827,1827,1827,1827,0
|
|
20230726,143900,418466056,1827,1827,1827,1827,0
|
|
20230726,143800,418466056,1827,1826,1827,1826,160
|
|
20230726,143700,418173748,1827,1826,1827,1826,200
|
|
20230726,143600,417808359,1827,1819,1827,1818,1047
|
|
20230726,143500,415903729,1819,1819,1819,1819,11
|
|
20230726,143400,415883720,1827,1827,1827,1827,0
|
|
20230726,143300,415883720,1827,1819,1827,1819,24
|
|
20230726,143200,415840044,1818,1817,1818,1817,35
|
|
20230726,143100,415776437,1817,1817,1817,1817,11
|
|
20230726,143000,415756450,1817,1817,1817,1817,12
|
|
20230726,142900,415734646,1817,1817,1817,1817,22
|
|
20230726,142800,415694672,1817,1817,1817,1817,1
|
|
20230726,142700,415692855,1817,1817,1817,1817,0
|
|
20230726,142600,415692855,1817,1814,1817,1814,3309
|
|
20230726,142500,409681032,1814,1813,1815,1812,3186
|
|
20230726,142400,403902909,1812,1813,1813,1812,1011
|
|
20230726,142300,402069977,1813,1815,1815,1812,1033
|
|
20230726,142200,400197137,1812,1822,1822,1811,2012
|
|
20230726,142100,396551394,1811,1811,1811,1811,12
|
|
20230726,142000,396529662,1812,1813,1813,1812,1344
|
|
20230726,141900,394093201,1814,1816,1816,1814,1301
|
|
20230726,141800,391732267,1817,1817,1817,1817,200
|
|
20230726,141700,391368867,1827,1820,1827,1819,562
|
|
20230726,141600,390342216,1820,1820,1820,1819,20
|
|
20230726,141500,390305828,1820,1817,1820,1817,264
|
|
20230726,141400,389826072,1817,1818,1818,1817,143
|
|
20230726,141300,389566110,1819,1818,1819,1818,217
|
|
20230726,141200,389171410,1819,1819,1819,1819,10
|
|
20230726,141100,389153220,1817,1817,1817,1817,0
|
|
20230726,141000,389153220,1817,1828,1828,1817,2
|
|
20230726,140900,389149575,1828,1828,1828,1828,30
|
|
20230726,140800,389094735,1829,1821,1829,1821,40
|
|
20230726,140700,389021818,1822,1817,1822,1817,50
|
|
20230726,140600,388930869,1817,1817,1817,1817,12
|
|
20230726,140500,388909065,1821,1817,1821,1817,6
|
|
20230726,140400,388898159,1822,1823,1824,1822,49
|
|
20230726,140300,388808822,1822,1812,1822,1812,23
|
|
20230726,140200,388767036,1812,1811,1825,1811,32
|
|
20230726,140100,388709011,1827,1827,1827,1827,3
|
|
20230726,140000,388703530,1827,1816,1827,1810,16063
|
|
20230726,135900,359612989,1816,1814,1831,1814,1039
|
|
20230726,135800,357725944,1814,1814,1814,1813,2741
|
|
20230726,135700,352753781,1815,1821,1842,1815,6159
|
|
20230726,135600,341568932,1821,1822,1822,1821,14
|
|
20230726,135500,341543434,1820,1825,1825,1820,612
|
|
20230726,135400,340428849,1825,1825,1825,1825,11
|
|
20230726,135300,340408774,1824,1824,1824,1824,11
|
|
20230726,135200,340388710,1841,1841,1841,1841,1
|
|
20230726,135100,340386869,1824,1824,1824,1824,0
|
|
20230726,135000,340386869,1824,1824,1825,1824,506
|
|
20230726,134900,339463445,1825,1827,1828,1825,5553
|
|
20230726,134800,329328604,1827,1829,1829,1827,22
|
|
20230726,134700,329288390,1827,1827,1827,1827,122
|
|
20230726,134600,329065496,1827,1827,1827,1827,112
|
|
20230726,134500,328860872,1827,1827,1827,1827,11
|
|
20230726,134400,328840775,1827,1842,1842,1827,34
|
|
20230726,134300,328778312,1828,1828,1828,1828,12
|
|
20230726,134200,328756376,1844,1844,1845,1844,13
|
|
20230726,134100,328732403,1830,1830,1830,1830,1612
|
|
20230726,134000,325782443,1831,1830,1831,1830,69
|
|
20230726,133900,325656126,1830,1830,1830,1830,182
|
|
20230726,133800,325323066,1830,1830,1830,1830,3534
|
|
20230726,133700,318855846,1833,1833,1833,1833,0
|
|
20230726,133600,318855846,1833,1833,1833,1833,20
|
|
20230726,133500,318819186,1831,1836,1837,1831,5767
|
|
20230726,133400,308254226,1836,1836,1836,1836,24
|
|
20230726,133300,308210162,1837,1837,1837,1837,10
|
|
20230726,133200,308191792,1838,1838,1838,1838,23
|
|
20230726,133100,308149518,1838,1838,1838,1838,12
|
|
20230726,133000,308127462,1838,1839,1839,1838,100
|
|
20230726,132900,307943612,1838,1838,1838,1838,50
|
|
20230726,132800,307851712,1848,1838,1848,1838,75
|
|
20230726,132700,307713842,1839,1838,1839,1838,33
|
|
20230726,132600,307653178,1838,1838,1838,1838,22
|
|
20230726,132500,307612742,1848,1848,1848,1848,0
|
|
20230726,132400,307612742,1848,1838,1848,1838,6
|
|
20230726,132300,307601674,1838,1836,1838,1836,56
|
|
20230726,132200,307498803,1836,1836,1836,1836,11
|
|
20230726,132100,307478607,1838,1838,1838,1838,0
|
|
20230726,132000,307478607,1838,1838,1838,1838,1
|
|
20230726,131900,307476769,1838,1835,1838,1835,37
|
|
20230726,131800,307408833,1834,1834,1834,1834,300
|
|
20230726,131700,306858633,1834,1833,1834,1833,22
|
|
20230726,131600,306818296,1834,1834,1834,1834,512
|
|
20230726,131500,305879288,1832,1832,1832,1832,11
|
|
20230726,131400,305859136,1831,1831,1832,1831,35
|
|
20230726,131300,305795039,1832,1831,1832,1831,123
|
|
20230726,131200,305569815,1831,1831,1831,1831,11
|
|
20230726,131100,305549674,1831,1831,1831,1831,11
|
|
20230726,131000,305529533,1832,1832,1832,1832,25
|
|
20230726,130900,305483733,1831,1840,1840,1831,112
|
|
20230726,130800,305277761,1850,1849,1850,1849,552
|
|
20230726,130700,304256641,1848,1843,1848,1843,1000
|
|
20230726,130600,302409341,1845,1848,1850,1820,3101
|
|
20230726,130500,296699542,1849,1834,1849,1834,2000
|
|
20230726,130400,293002321,1849,1835,1849,1833,1601
|
|
20230726,130300,290044014,1816,1816,1816,1816,400
|
|
20230726,130200,289317614,1839,1817,1840,1816,2216
|
|
20230726,130100,285253028,1814,1814,1814,1814,22
|
|
20230726,130000,285213120,1814,1814,1814,1814,23
|
|
20230726,125900,285171398,1814,1815,1815,1814,24
|
|
20230726,125800,285127861,1818,1818,1818,1818,0
|
|
20230726,125700,285127861,1818,1818,1822,1818,4
|
|
20230726,125600,285120584,1814,1814,1814,1814,45
|
|
20230726,125500,285038954,1814,1814,1814,1814,12
|
|
20230726,125400,285017186,1814,1814,1814,1814,0
|
|
20230726,125300,285017186,1814,1815,1815,1814,2022
|
|
20230726,125200,281348367,1815,1815,1815,1815,33
|
|
20230726,125100,281288472,1815,1815,1815,1815,11
|
|
20230726,125000,281268507,1815,1815,1815,1815,0
|
|
20230726,124900,281268507,1815,1815,1815,1815,43
|
|
20230726,124800,281190462,1815,1815,1815,1815,13
|
|
20230726,124700,281166867,1815,1815,1815,1815,11
|
|
20230726,124600,281146902,1819,1814,1819,1814,167
|
|
20230726,124500,280843244,1814,1814,1814,1814,12
|
|
20230726,124400,280821476,1814,1814,1814,1814,23
|
|
20230726,124300,280779754,1814,1815,1815,1814,23
|
|
20230726,124200,280738020,1815,1816,1816,1815,3854
|
|
20230726,124100,273742610,1817,1817,1817,1817,11
|
|
20230726,124000,273722623,1818,1818,1818,1818,0
|
|
20230726,123900,273722623,1818,1816,1818,1816,34
|
|
20230726,123800,273660845,1816,1816,1816,1816,0
|
|
20230726,123700,273660845,1816,1815,1816,1815,35
|
|
20230726,123600,273597308,1815,1815,1815,1815,70
|
|
20230726,123500,273470258,1818,1818,1818,1818,0
|
|
20230726,123400,273470258,1818,1818,1818,1818,14
|
|
20230726,123300,273444806,1816,1814,1816,1814,26
|
|
20230726,123200,273397617,1814,1814,1814,1814,12
|
|
20230726,123100,273375849,1814,1814,1815,1814,62
|
|
20230726,123000,273263342,1815,1816,1816,1815,1227
|
|
20230726,122900,271036246,1815,1815,1815,1815,17
|
|
20230726,122800,271005391,1815,1815,1816,1815,4257
|
|
20230726,122700,263278935,1815,1817,1817,1815,3832
|
|
20230726,122600,256321573,1818,1818,1818,1818,5433
|
|
20230726,122500,246444379,1818,1818,1818,1818,11
|
|
20230726,122400,246424381,1827,1819,1827,1819,13
|
|
20230726,122300,246400725,1818,1818,1818,1818,13
|
|
20230726,122200,246377091,1818,1818,1819,1818,13
|
|
20230726,122100,246353456,1827,1820,1827,1820,21
|
|
20230726,122000,246315150,1827,1819,1827,1819,25
|
|
20230726,121900,246269648,1819,1818,1819,1818,34
|
|
20230726,121800,246207825,1818,1818,1818,1818,12
|
|
20230726,121700,246186009,1818,1818,1818,1818,0
|
|
20230726,121600,246186009,1818,1818,1818,1818,17
|
|
20230726,121500,246155103,1819,1818,1819,1818,29
|
|
20230726,121400,246102376,1818,1818,1818,1818,11
|
|
20230726,121300,246082378,1818,1818,1818,1818,12
|
|
20230726,121200,246060562,1818,1818,1818,1818,15
|
|
20230726,121100,246033292,1819,1819,1819,1819,18
|
|
20230726,121000,246000550,1819,1819,1820,1819,36
|
|
20230726,120900,245935065,1819,1819,1819,1819,127
|
|
20230726,120800,245704052,1819,1822,1822,1819,6357
|
|
20230726,120700,234135639,1821,1820,1821,1820,257
|
|
20230726,120600,233667665,1820,1820,1820,1820,0
|
|
20230726,120500,233667665,1820,1823,1823,1820,3000
|
|
20230726,120400,228204016,1823,1823,1823,1823,23
|
|
20230726,120300,228162087,1823,1822,1823,1822,34
|
|
20230726,120200,228100128,1822,1822,1822,1822,12
|
|
20230726,120100,228078264,1823,1823,1823,1823,700
|
|
20230726,120000,226802164,1824,1824,1824,1824,11
|
|
20230726,115900,226782100,1823,1823,1823,1823,11
|
|
20230726,115800,226762047,1822,1822,1822,1822,46
|
|
20230726,115700,226678235,1822,1822,1822,1822,12
|
|
20230726,115600,226656371,1822,1822,1822,1822,17
|
|
20230726,115500,226625397,1825,1825,1829,1825,18
|
|
20230726,115400,226592543,1825,1829,1829,1825,111
|
|
20230726,115300,226389648,1835,1835,1835,1835,1
|
|
20230726,115200,226387813,1829,1829,1829,1829,12
|
|
20230726,115100,226365865,1827,1825,1827,1825,62
|
|
20230726,115000,226252671,1825,1825,1825,1825,10
|
|
20230726,114900,226234421,1825,1825,1825,1825,23
|
|
20230726,114800,226192446,1831,1829,1831,1829,14
|
|
20230726,114700,226166834,1832,1828,1832,1828,15
|
|
20230726,114600,226139400,1825,1825,1825,1825,0
|
|
20230726,114500,226139400,1825,1825,1825,1825,0
|
|
20230726,114400,226139400,1825,1824,1825,1821,5125
|
|
20230726,114300,216786342,1820,1823,1823,1820,470
|
|
20230726,114200,215929568,1823,1825,1825,1823,103
|
|
20230726,114100,215741599,1825,1825,1825,1825,0
|
|
20230726,114000,215741599,1825,1825,1825,1825,12
|
|
20230726,113900,215719699,1822,1820,1822,1820,45
|
|
20230726,113800,215637775,1819,1819,1819,1819,12
|
|
20230726,113700,215615947,1820,1820,1820,1820,23
|
|
20230726,113600,215574087,1819,1819,1819,1819,2247
|
|
20230726,113500,211486794,1819,1820,1820,1819,411
|
|
20230726,113400,210738785,1820,1820,1832,1820,39
|
|
20230726,113300,210667771,1823,1833,1833,1823,7
|
|
20230726,113200,210655000,1823,1834,1834,1823,12
|
|
20230726,113100,210633113,1823,1823,1823,1823,0
|
|
20230726,113000,210633113,1823,1821,1823,1821,511
|
|
20230726,112900,209702147,1819,1821,1821,1819,335
|
|
20230726,112800,209092527,1822,1822,1822,1822,33
|
|
20230726,112700,209032401,1822,1822,1822,1822,11
|
|
20230726,112600,209012359,1822,1831,1831,1822,11
|
|
20230726,112500,208992308,1826,1823,1833,1823,24
|
|
20230726,112400,208948513,1834,1834,1834,1834,1
|
|
20230726,112300,208946679,1823,1823,1823,1823,0
|
|
20230726,112200,208946679,1823,1831,1836,1823,3014
|
|
20230726,112100,203417648,1822,1822,1822,1822,10
|
|
20230726,112000,203399428,1834,1834,1834,1834,50
|
|
20230726,111900,203307728,1835,1835,1835,1835,1
|
|
20230726,111800,203305893,1823,1822,1823,1822,502
|
|
20230726,111700,202390768,1822,1822,1822,1822,1
|
|
20230726,111600,202388946,1822,1824,1824,1822,600
|
|
20230726,111500,201295178,1823,1824,1824,1823,541
|
|
20230726,111400,200308445,1825,1826,1826,1825,25
|
|
20230726,111300,200262817,1828,1827,1828,1827,34
|
|
20230726,111200,200200688,1828,1828,1828,1828,1
|
|
20230726,111100,200198860,1829,1829,1829,1829,0
|
|
20230726,111000,200198860,1829,1830,1831,1829,17
|
|
20230726,110900,200167736,1832,1828,1832,1828,452
|
|
20230726,110800,199339708,1828,1825,1828,1825,28
|
|
20230726,110700,199288578,1825,1824,1827,1824,25
|
|
20230726,110600,199242962,1823,1823,1823,1823,18
|
|
20230726,110500,199210148,1826,1826,1829,1826,15
|
|
20230726,110400,199182722,1823,1825,1830,1823,25
|
|
20230726,110300,199137104,1832,1832,1832,1832,1
|
|
20230726,110200,199135272,1822,1822,1822,1822,10
|
|
20230726,110100,199117052,1822,1821,1834,1821,983
|
|
20230726,110000,197325073,1823,1835,1835,1823,94
|
|
20230726,105900,197153651,1836,1823,1836,1823,12
|
|
20230726,105800,197131762,1824,1836,1836,1824,4
|
|
20230726,105700,197124454,1825,1824,1825,1822,60
|
|
20230726,105600,197015036,1823,1831,1836,1820,1274
|
|
20230726,105500,194693357,1831,1825,1831,1825,195
|
|
20230726,105400,194336395,1831,1828,1831,1826,121
|
|
20230726,105300,194114933,1823,1823,1823,1823,31
|
|
20230726,105200,194058420,1820,1820,1830,1819,34
|
|
20230726,105100,193996535,1819,1820,1820,1816,1604
|
|
20230726,105000,191082117,1820,1820,1820,1819,415
|
|
20230726,104900,190327228,1817,1817,1817,1817,135
|
|
20230726,104800,190081933,1817,1817,1817,1817,467
|
|
20230726,104700,189233394,1817,1818,1818,1817,599
|
|
20230726,104600,188144956,1818,1817,1818,1817,710
|
|
20230726,104500,186854227,1816,1816,1816,1816,37
|
|
20230726,104400,186787035,1816,1816,1816,1816,20
|
|
20230726,104300,186750715,1815,1815,1815,1815,23
|
|
20230726,104200,186708970,1820,1821,1821,1820,312
|
|
20230726,104100,186140830,1821,1821,1821,1820,444
|
|
20230726,104000,185332523,1821,1816,1849,1815,3228
|
|
20230726,103900,179424570,1816,1818,1818,1816,566
|
|
20230726,103800,178396382,1819,1819,1819,1818,82
|
|
20230726,103700,178247235,1819,1817,1819,1817,35
|
|
20230726,103600,178183626,1817,1819,1819,1817,22
|
|
20230726,103500,178143632,1817,1823,1823,1817,5021
|
|
20230726,103400,169018563,1823,1823,1832,1823,13
|
|
20230726,103300,168994855,1836,1836,1836,1836,0
|
|
20230726,103200,168994855,1836,1836,1836,1836,1
|
|
20230726,103100,168993019,1833,1819,1833,1819,841
|
|
20230726,103000,167454137,1820,1820,1823,1820,2454
|
|
20230726,102900,162980990,1819,1819,1819,1819,0
|
|
20230726,102800,162980990,1819,1819,1819,1819,0
|
|
20230726,102700,162980990,1819,1818,1819,1818,292
|
|
20230726,102600,162449887,1819,1819,1819,1819,9
|
|
20230726,102500,162433516,1820,1820,1820,1820,730
|
|
20230726,102400,161104916,1821,1821,1821,1821,52
|
|
20230726,102300,161010224,1840,1821,1840,1821,510
|
|
20230726,102200,160080247,1820,1821,1822,1820,527
|
|
20230726,102100,159120593,1822,1823,1823,1822,42
|
|
20230726,102000,159044048,1824,1824,1824,1824,2
|
|
20230726,101900,159040400,1834,1834,1834,1834,1
|
|
20230726,101800,159038566,1840,1838,1840,1821,11002
|
|
20230726,101700,138893852,1839,1839,1839,1839,89
|
|
20230726,101600,138730181,1839,1839,1839,1839,11
|
|
20230726,101500,138709952,1839,1839,1839,1839,920
|
|
20230726,101400,137018072,1839,1839,1839,1839,12
|
|
20230726,101300,136996004,1840,1840,1840,1839,210
|
|
20230726,101200,136609626,1840,1840,1840,1840,35
|
|
20230726,101100,136545226,1841,1841,1841,1841,0
|
|
20230726,101000,136545226,1841,1843,1843,1841,312
|
|
20230726,100900,135970400,1841,1841,1841,1841,46
|
|
20230726,100800,135885714,1841,1840,1841,1840,44
|
|
20230726,100700,135804732,1840,1840,1840,1840,4821
|
|
20230726,100600,126934092,1840,1840,1840,1840,23
|
|
20230726,100500,126891772,1840,1842,1846,1840,102
|
|
20230726,100400,126703886,1841,1841,1841,1841,0
|
|
20230726,100300,126703886,1841,1840,1841,1840,479
|
|
20230726,100200,125822070,1841,1842,1842,1841,728
|
|
20230726,100100,124481819,1842,1842,1842,1842,21
|
|
20230726,100000,124443137,1841,1844,1844,1841,33
|
|
20230726,095900,124382359,1845,1842,1845,1841,510
|
|
20230726,095800,123443215,1846,1847,1847,1846,2
|
|
20230726,095700,123439522,1848,1844,1848,1844,1671
|
|
20230726,095600,120358186,1849,1848,1849,1840,80
|
|
20230726,095500,120210502,1849,1850,1850,1849,1963
|
|
20230726,095400,116580358,1850,1850,1860,1850,532
|
|
20230726,095300,115594648,1860,1862,1862,1850,16
|
|
20230726,095200,115564994,1850,1863,1863,1850,13
|
|
20230726,095100,115540918,1850,1864,1864,1850,11
|
|
20230726,095000,115520554,1866,1867,1867,1866,2
|
|
20230726,094900,115516821,1868,1851,1868,1850,1413
|
|
20230726,094800,112902741,1850,1850,1852,1850,36
|
|
20230726,094700,112836134,1851,1850,1851,1850,18
|
|
20230726,094600,112802827,1852,1859,1859,1850,158
|
|
20230726,094500,112510329,1852,1859,1860,1851,4054
|
|
20230726,094400,104990906,1861,1860,1861,1860,29
|
|
20230726,094300,104936964,1862,1863,1863,1860,18
|
|
20230726,094200,104903461,1860,1862,1867,1860,537
|
|
20230726,094100,103904575,1862,1862,1862,1862,2
|
|
20230726,094000,103900851,1869,1869,1869,1869,2
|
|
20230726,093900,103897113,1871,1871,1871,1871,2
|
|
20230726,093800,103893371,1863,1861,1863,1861,16
|
|
20230726,093700,103863592,1861,1860,1861,1858,39
|
|
20230726,093600,103791069,1858,1858,1861,1858,34
|
|
20230726,093500,103727872,1865,1860,1866,1857,21
|
|
20230726,093400,103688828,1857,1868,1868,1857,14
|
|
20230726,093300,103662808,1869,1869,1869,1869,2
|
|
20230726,093200,103659070,1856,1858,1858,1856,300
|
|
20230726,093100,103101916,1856,1859,1873,1856,512
|
|
20230726,093000,102144649,1855,1855,1855,1855,1335
|
|
20230726,092900,99668224,1855,1860,1860,1855,12
|
|
20230726,092800,99645909,1861,1855,1861,1855,4043
|
|
20230726,092700,92122092,1851,1851,1851,1851,23
|
|
20230726,092600,92079519,1857,1855,1857,1855,150
|
|
20230726,092500,91801267,1861,1861,1861,1861,0
|
|
20230726,092400,91801267,1861,1860,1861,1860,16
|
|
20230726,092300,91771503,1849,1849,1849,1849,1
|
|
20230726,092200,91769654,1861,1848,1861,1810,3766
|
|
20230726,092100,84857006,1849,1851,1851,1849,3528
|
|
20230726,092000,78327729,1850,1860,1860,1850,10052
|
|
20230726,091900,59704357,1863,1863,1863,1863,279
|
|
20230726,091800,59184580,1863,1870,1877,1860,3709
|
|
20230726,091700,52267871,1870,1880,1880,1870,13425
|
|
20230726,091600,27136915,1880,1882,1882,1880,2623
|
|
20230726,091500,22203737,1882,1883,1883,1882,32
|
|
20230726,091400,22143493,1892,1892,1892,1892,78
|
|
20230726,091300,21995917,1893,1901,1903,1893,191
|
|
20230726,091200,21632588,1903,1903,1903,1903,0
|
|
20230726,091100,21632588,1903,1891,1903,1891,228
|
|
20230726,091000,21200967,1892,1892,1892,1892,1
|
|
20230726,090900,21199075,1881,1882,1882,1881,311
|
|
20230726,090800,20613781,1881,1886,1886,1881,222
|
|
20230726,090700,20195431,1886,1889,1894,1886,6348
|
|
20230726,090600,8211466,1888,1888,1888,1888,22
|
|
20230726,090500,8169930,1889,1889,1889,1889,1275
|
|
20230726,090400,5761455,1889,1889,1889,1889,11
|
|
20230726,090300,5740676,1889,1889,1889,1889,24
|
|
20230726,090200,5695340,1889,1890,1890,1889,500
|
|
20230726,090100,4750835,1889,1889,1889,1889,0
|
|
20230726,090000,4750835,1889,1889,1889,1889,2515
|