591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184800,846831742,1506,1506,1506,1506,6624
|
|
20230726,184700,846831742,1506,1506,1506,1506,0
|
|
20230726,184600,846831742,1506,1506,1506,1506,0
|
|
20230726,184500,846831742,1506,1506,1506,1506,0
|
|
20230726,184400,846831742,1506,1506,1506,1506,0
|
|
20230726,184300,846831742,1506,1506,1506,1506,0
|
|
20230726,184200,846831742,1506,1506,1506,1506,0
|
|
20230726,184100,846831742,1506,1506,1506,1506,0
|
|
20230726,184000,846831742,1506,1506,1506,1506,0
|
|
20230726,183900,846831742,1506,1506,1506,1506,0
|
|
20230726,183800,846831742,1506,1506,1506,1506,0
|
|
20230726,183700,846831742,1506,1506,1506,1506,0
|
|
20230726,183600,846831742,1506,1506,1506,1506,0
|
|
20230726,183500,846831742,1506,1506,1506,1506,0
|
|
20230726,183400,846831742,1506,1506,1506,1506,0
|
|
20230726,183300,846831742,1506,1506,1506,1506,0
|
|
20230726,183200,846831742,1506,1506,1506,1506,0
|
|
20230726,183100,846831742,1506,1506,1506,1506,0
|
|
20230726,183000,846831742,1506,1506,1506,1506,0
|
|
20230726,182900,846831742,1506,1506,1506,1506,0
|
|
20230726,182800,846831742,1506,1506,1506,1506,0
|
|
20230726,182700,846831742,1506,1506,1506,1506,0
|
|
20230726,182600,846831742,1506,1506,1506,1506,0
|
|
20230726,182500,846831742,1506,1506,1506,1506,0
|
|
20230726,182400,846831742,1506,1506,1506,1506,0
|
|
20230726,182300,846831742,1506,1506,1506,1506,0
|
|
20230726,182200,846831742,1506,1506,1506,1506,0
|
|
20230726,182100,846831742,1506,1506,1506,1506,0
|
|
20230726,182000,846831742,1506,1506,1506,1506,0
|
|
20230726,181900,846831742,1506,1506,1506,1506,0
|
|
20230726,181800,846831742,1506,1506,1506,1506,6624
|
|
20230726,181700,846831742,1506,1506,1506,1506,0
|
|
20230726,181600,846831742,1506,1506,1506,1506,0
|
|
20230726,181500,846831742,1506,1506,1506,1506,0
|
|
20230726,181400,846831742,1506,1506,1506,1506,0
|
|
20230726,181300,846831742,1506,1506,1506,1506,0
|
|
20230726,181200,846831742,1506,1506,1506,1506,0
|
|
20230726,181100,846831742,1506,1506,1506,1506,0
|
|
20230726,181000,846831742,1506,1506,1506,1506,0
|
|
20230726,180900,846831742,1506,1506,1506,1506,0
|
|
20230726,180800,846831742,1506,1506,1506,1506,0
|
|
20230726,180700,846831742,1506,1506,1506,1506,0
|
|
20230726,180600,846831742,1506,1506,1506,1506,0
|
|
20230726,180500,846831742,1506,1506,1506,1506,0
|
|
20230726,180400,846831742,1506,1506,1506,1506,0
|
|
20230726,180300,846831742,1506,1506,1506,1506,0
|
|
20230726,180200,846831742,1506,1506,1506,1506,0
|
|
20230726,180100,846831742,1506,1506,1506,1506,0
|
|
20230726,180000,846831742,1506,1506,1506,1506,0
|
|
20230726,175900,846831742,1506,1506,1506,1506,0
|
|
20230726,175800,846831742,1506,1506,1506,1506,0
|
|
20230726,175700,846831742,1506,1506,1506,1506,0
|
|
20230726,175600,846831742,1506,1506,1506,1506,0
|
|
20230726,175500,846831742,1506,1506,1506,1506,0
|
|
20230726,175400,846831742,1506,1506,1506,1506,0
|
|
20230726,175300,846831742,1506,1506,1506,1506,0
|
|
20230726,175200,846831742,1506,1506,1506,1506,0
|
|
20230726,175100,846831742,1506,1506,1506,1506,0
|
|
20230726,175000,846831742,1506,1506,1506,1506,0
|
|
20230726,174900,846831742,1506,1506,1506,1506,0
|
|
20230726,174800,846831742,1506,1506,1506,1506,6624
|
|
20230726,174700,846831742,1506,1506,1506,1506,0
|
|
20230726,174600,846831742,1506,1506,1506,1506,0
|
|
20230726,174500,846831742,1506,1506,1506,1506,0
|
|
20230726,174400,846831742,1506,1506,1506,1506,0
|
|
20230726,174300,846831742,1506,1506,1506,1506,0
|
|
20230726,174200,846831742,1506,1506,1506,1506,0
|
|
20230726,174100,846831742,1506,1506,1506,1506,0
|
|
20230726,174000,846831742,1506,1506,1506,1506,0
|
|
20230726,173900,846831742,1506,1506,1506,1506,0
|
|
20230726,173800,846831742,1506,1506,1506,1506,0
|
|
20230726,173700,846831742,1506,1506,1506,1506,0
|
|
20230726,173600,846831742,1506,1506,1506,1506,0
|
|
20230726,173500,846831742,1506,1506,1506,1506,0
|
|
20230726,173400,846831742,1506,1506,1506,1506,0
|
|
20230726,173300,846831742,1506,1506,1506,1506,0
|
|
20230726,173200,846831742,1506,1506,1506,1506,0
|
|
20230726,173100,846831742,1506,1506,1506,1506,0
|
|
20230726,173000,846831742,1506,1506,1506,1506,0
|
|
20230726,172900,846831742,1506,1506,1506,1506,0
|
|
20230726,172800,846831742,1506,1506,1506,1506,0
|
|
20230726,172700,846831742,1506,1506,1506,1506,0
|
|
20230726,172600,846831742,1506,1506,1506,1506,0
|
|
20230726,172500,846831742,1506,1506,1506,1506,0
|
|
20230726,172400,846831742,1506,1506,1506,1506,0
|
|
20230726,172300,846831742,1506,1506,1506,1506,0
|
|
20230726,172200,846831742,1506,1506,1506,1506,0
|
|
20230726,172100,846831742,1506,1506,1506,1506,0
|
|
20230726,172000,846831742,1506,1506,1506,1506,0
|
|
20230726,171900,846831742,1506,1506,1506,1506,0
|
|
20230726,171800,846831742,1506,1506,1506,1506,6624
|
|
20230726,171700,846831742,1506,1506,1506,1506,0
|
|
20230726,171600,846831742,1506,1506,1506,1506,0
|
|
20230726,171500,846831742,1506,1506,1506,1506,0
|
|
20230726,171400,846831742,1506,1506,1506,1506,0
|
|
20230726,171300,846831742,1506,1506,1506,1506,0
|
|
20230726,171200,846831742,1506,1506,1506,1506,0
|
|
20230726,171100,846831742,1506,1506,1506,1506,0
|
|
20230726,171000,846831742,1506,1506,1506,1506,0
|
|
20230726,170900,846831742,1506,1506,1506,1506,0
|
|
20230726,170800,846831742,1506,1506,1506,1506,0
|
|
20230726,170700,846831742,1506,1506,1506,1506,0
|
|
20230726,170600,846831742,1506,1506,1506,1506,0
|
|
20230726,170500,846831742,1506,1506,1506,1506,0
|
|
20230726,170400,846831742,1506,1506,1506,1506,0
|
|
20230726,170300,846831742,1506,1506,1506,1506,0
|
|
20230726,170200,846831742,1506,1506,1506,1506,0
|
|
20230726,170100,846831742,1506,1506,1506,1506,0
|
|
20230726,170000,846831742,1506,1506,1506,1506,0
|
|
20230726,165900,846831742,1506,1506,1506,1506,0
|
|
20230726,165800,846831742,1506,1506,1506,1506,0
|
|
20230726,165700,846831742,1506,1506,1506,1506,0
|
|
20230726,165600,846831742,1506,1506,1506,1506,0
|
|
20230726,165500,846831742,1506,1506,1506,1506,0
|
|
20230726,165400,846831742,1506,1506,1506,1506,0
|
|
20230726,165300,846831742,1506,1506,1506,1506,0
|
|
20230726,165200,846831742,1506,1506,1506,1506,0
|
|
20230726,165100,846831742,1506,1506,1506,1506,0
|
|
20230726,165000,846831742,1506,1506,1506,1506,0
|
|
20230726,164900,846831742,1506,1506,1506,1506,0
|
|
20230726,164800,846831742,1506,1506,1506,1506,6624
|
|
20230726,164700,846831742,1506,1506,1506,1506,0
|
|
20230726,164600,846831742,1506,1506,1506,1506,0
|
|
20230726,164500,846831742,1506,1506,1506,1506,0
|
|
20230726,164400,846831742,1506,1506,1506,1506,0
|
|
20230726,164300,846831742,1506,1506,1506,1506,0
|
|
20230726,164200,846831742,1506,1506,1506,1506,0
|
|
20230726,164100,846831742,1506,1506,1506,1506,0
|
|
20230726,164000,846831742,1506,1506,1506,1506,0
|
|
20230726,163900,846831742,1506,1506,1506,1506,0
|
|
20230726,163800,846831742,1506,1506,1506,1506,0
|
|
20230726,163700,846831742,1506,1506,1506,1506,0
|
|
20230726,163600,846831742,1506,1506,1506,1506,0
|
|
20230726,163500,846831742,1506,1506,1506,1506,0
|
|
20230726,163400,846831742,1506,1506,1506,1506,0
|
|
20230726,163300,846831742,1506,1506,1506,1506,0
|
|
20230726,163200,846831742,1506,1506,1506,1506,0
|
|
20230726,163100,846831742,1506,1506,1506,1506,0
|
|
20230726,163000,846831742,1506,1506,1506,1506,0
|
|
20230726,162900,846831742,1506,1506,1506,1506,0
|
|
20230726,162800,846831742,1506,1506,1506,1506,0
|
|
20230726,162700,846831742,1506,1506,1506,1506,0
|
|
20230726,162600,846831742,1506,1506,1506,1506,0
|
|
20230726,162500,846831742,1506,1506,1506,1506,0
|
|
20230726,162400,846831742,1506,1506,1506,1506,0
|
|
20230726,162300,846831742,1506,1506,1506,1506,0
|
|
20230726,162200,846831742,1506,1506,1506,1506,0
|
|
20230726,162100,846831742,1506,1506,1506,1506,0
|
|
20230726,162000,846831742,1506,1506,1506,1506,0
|
|
20230726,161900,846831742,1506,1506,1506,1506,0
|
|
20230726,161800,846831742,1506,1506,1506,1506,6624
|
|
20230726,161700,846831742,1506,1506,1506,1506,0
|
|
20230726,161600,846831742,1506,1506,1506,1506,0
|
|
20230726,161500,846831742,1506,1506,1506,1506,0
|
|
20230726,161400,846831742,1506,1506,1506,1506,0
|
|
20230726,161300,846831742,1506,1506,1506,1506,0
|
|
20230726,161200,846831742,1506,1506,1506,1506,0
|
|
20230726,161100,846831742,1506,1506,1506,1506,0
|
|
20230726,161000,846831742,1506,1506,1506,1506,0
|
|
20230726,160900,846831742,1506,1506,1506,1506,0
|
|
20230726,160800,846831742,1506,1506,1506,1506,0
|
|
20230726,160700,846831742,1506,1506,1506,1506,0
|
|
20230726,160600,846831742,1506,1506,1506,1506,0
|
|
20230726,160500,846831742,1506,1506,1506,1506,0
|
|
20230726,160400,846831742,1506,1506,1506,1506,0
|
|
20230726,160300,846831742,1506,1506,1506,1506,0
|
|
20230726,160200,846831742,1506,1506,1506,1506,0
|
|
20230726,160100,846831742,1506,1506,1506,1506,0
|
|
20230726,160000,846831742,1506,1506,1506,1506,0
|
|
20230726,155900,846831742,1506,1506,1506,1506,0
|
|
20230726,155800,846831742,1506,1506,1506,1506,0
|
|
20230726,155700,846831742,1506,1506,1506,1506,0
|
|
20230726,155600,846831742,1506,1506,1506,1506,0
|
|
20230726,155500,846831742,1506,1506,1506,1506,0
|
|
20230726,155400,846831742,1506,1506,1506,1506,0
|
|
20230726,155300,846831742,1506,1506,1506,1506,0
|
|
20230726,155200,846831742,1506,1506,1506,1506,0
|
|
20230726,155100,846831742,1506,1506,1506,1506,0
|
|
20230726,155000,846831742,1506,1506,1506,1506,0
|
|
20230726,154900,846831742,1506,1506,1506,1506,0
|
|
20230726,154800,846831742,1506,1506,1506,1506,6624
|
|
20230726,154700,846831742,1506,1506,1506,1506,0
|
|
20230726,154600,846831742,1506,1506,1506,1506,0
|
|
20230726,154500,846831742,1506,1506,1506,1506,0
|
|
20230726,154400,846831742,1506,1506,1506,1506,0
|
|
20230726,154300,846831742,1506,1506,1506,1506,0
|
|
20230726,154200,846831742,1506,1506,1506,1506,0
|
|
20230726,154100,846831742,1506,1506,1506,1506,0
|
|
20230726,154000,846831742,1506,1506,1506,1506,0
|
|
20230726,153900,846831742,1506,1506,1506,1506,0
|
|
20230726,153800,846831742,1506,1506,1506,1506,0
|
|
20230726,153700,846831742,1506,1506,1506,1506,0
|
|
20230726,153600,846831742,1506,1506,1506,1506,0
|
|
20230726,153500,846831742,1506,1506,1506,1506,0
|
|
20230726,153400,846831742,1506,1506,1506,1506,0
|
|
20230726,153300,846831742,1506,1506,1506,1506,0
|
|
20230726,153200,846831742,1506,1506,1506,1506,0
|
|
20230726,153100,846831742,1506,1506,1506,1506,0
|
|
20230726,153000,846831742,1506,1506,1506,1506,6624
|
|
20230726,152900,836855998,1507,1507,1507,1507,0
|
|
20230726,152800,836855998,1507,1507,1507,1507,0
|
|
20230726,152700,836855998,1507,1507,1507,1507,0
|
|
20230726,152600,836855998,1507,1507,1507,1507,0
|
|
20230726,152500,836855998,1507,1507,1507,1507,0
|
|
20230726,152400,836855998,1507,1507,1507,1507,0
|
|
20230726,152300,836855998,1507,1507,1507,1507,0
|
|
20230726,152200,836855998,1507,1507,1507,1507,0
|
|
20230726,152100,836855998,1507,1507,1507,1507,0
|
|
20230726,152000,836855998,1507,1507,1507,1507,0
|
|
20230726,151900,836855998,1507,1507,1507,1507,286
|
|
20230726,151800,836424996,1506,1509,1509,1506,185
|
|
20230726,151700,836145936,1509,1509,1509,1509,1000
|
|
20230726,151600,834636936,1509,1509,1509,1509,0
|
|
20230726,151500,834636936,1509,1509,1510,1509,3094
|
|
20230726,151400,829968089,1509,1509,1509,1506,739
|
|
20230726,151300,828853115,1509,1509,1511,1509,150
|
|
20230726,151200,828626570,1510,1510,1510,1510,0
|
|
20230726,151100,828626570,1510,1505,1510,1505,569
|
|
20230726,151000,827769512,1505,1505,1505,1505,4
|
|
20230726,150900,827763492,1499,1499,1499,1499,0
|
|
20230726,150800,827763492,1499,1499,1499,1499,0
|
|
20230726,150700,827763492,1499,1499,1499,1499,0
|
|
20230726,150600,827763492,1499,1499,1499,1499,0
|
|
20230726,150500,827763492,1499,1499,1499,1499,0
|
|
20230726,150400,827763492,1499,1501,1501,1499,301
|
|
20230726,150300,827312189,1506,1506,1506,1506,0
|
|
20230726,150200,827312189,1506,1506,1506,1506,0
|
|
20230726,150100,827312189,1506,1506,1506,1506,70
|
|
20230726,150000,827206769,1507,1507,1507,1507,0
|
|
20230726,145900,827206769,1507,1505,1507,1505,100
|
|
20230726,145800,827056184,1505,1503,1505,1503,899
|
|
20230726,145700,825703192,1502,1501,1502,1501,270
|
|
20230726,145600,825297745,1500,1500,1500,1500,480
|
|
20230726,145500,824577745,1500,1500,1500,1500,203
|
|
20230726,145400,824273245,1500,1500,1500,1500,50
|
|
20230726,145300,824198245,1499,1499,1499,1499,0
|
|
20230726,145200,824198245,1499,1499,1499,1499,0
|
|
20230726,145100,824198245,1499,1499,1499,1499,0
|
|
20230726,145000,824198245,1499,1499,1499,1499,0
|
|
20230726,144900,824198245,1499,1499,1499,1499,1
|
|
20230726,144800,824196746,1499,1499,1500,1499,29
|
|
20230726,144700,824153273,1500,1500,1500,1500,0
|
|
20230726,144600,824153273,1500,1500,1500,1500,652
|
|
20230726,144500,823175273,1502,1502,1502,1502,150
|
|
20230726,144400,822949973,1501,1501,1501,1501,500
|
|
20230726,144300,822199473,1501,1501,1501,1501,0
|
|
20230726,144200,822199473,1501,1501,1501,1501,1
|
|
20230726,144100,822197972,1494,1494,1494,1494,180
|
|
20230726,144000,821929052,1494,1494,1494,1494,0
|
|
20230726,143900,821929052,1494,1494,1494,1494,0
|
|
20230726,143800,821929052,1494,1494,1494,1494,863
|
|
20230726,143700,820639730,1495,1495,1495,1495,37
|
|
20230726,143600,820584415,1495,1495,1495,1495,304
|
|
20230726,143500,820129935,1495,1495,1495,1495,0
|
|
20230726,143400,820129935,1495,1495,1495,1495,1255
|
|
20230726,143300,818253710,1495,1495,1495,1495,180
|
|
20230726,143200,817984610,1495,1495,1495,1495,0
|
|
20230726,143100,817984610,1495,1495,1495,1495,0
|
|
20230726,143000,817984610,1495,1495,1495,1495,4971
|
|
20230726,142900,810552965,1495,1496,1496,1495,29
|
|
20230726,142800,810509609,1495,1495,1495,1495,25
|
|
20230726,142700,810472234,1495,1495,1495,1495,2
|
|
20230726,142600,810469244,1495,1495,1495,1495,77
|
|
20230726,142500,810354129,1495,1495,1495,1495,0
|
|
20230726,142400,810354129,1495,1494,1495,1494,766
|
|
20230726,142300,809209390,1494,1494,1494,1494,0
|
|
20230726,142200,809209390,1494,1489,1494,1489,155
|
|
20230726,142100,808978095,1495,1496,1502,1494,483
|
|
20230726,142000,808256041,1502,1502,1502,1502,110
|
|
20230726,141900,808090821,1494,1494,1494,1494,0
|
|
20230726,141800,808090821,1494,1494,1494,1494,0
|
|
20230726,141700,808090821,1494,1494,1494,1494,20
|
|
20230726,141600,808060941,1494,1490,1494,1490,6504
|
|
20230726,141500,798351516,1484,1484,1489,1484,3258
|
|
20230726,141400,793515444,1489,1489,1489,1489,0
|
|
20230726,141300,793515444,1489,1483,1489,1483,202
|
|
20230726,141200,793215866,1483,1483,1483,1483,0
|
|
20230726,141100,793215866,1483,1483,1483,1483,0
|
|
20230726,141000,793215866,1483,1483,1483,1483,306
|
|
20230726,140900,792762068,1483,1484,1484,1483,479
|
|
20230726,140800,792051630,1483,1483,1483,1483,0
|
|
20230726,140700,792051630,1483,1483,1483,1483,0
|
|
20230726,140600,792051630,1483,1488,1488,1483,9709
|
|
20230726,140500,777642273,1490,1493,1493,1490,767
|
|
20230726,140400,776497946,1493,1493,1494,1493,4532
|
|
20230726,140300,769731570,1493,1491,1493,1491,1201
|
|
20230726,140200,767939215,1491,1490,1491,1489,4383
|
|
20230726,140100,761412474,1489,1490,1490,1489,1001
|
|
20230726,140000,759921984,1490,1490,1490,1490,167
|
|
20230726,135900,759673154,1490,1490,1490,1490,7
|
|
20230726,135800,759662724,1490,1491,1491,1490,15
|
|
20230726,135700,759640364,1492,1492,1492,1492,66
|
|
20230726,135600,759541892,1492,1492,1492,1492,25
|
|
20230726,135500,759504592,1502,1502,1502,1502,1
|
|
20230726,135400,759503090,1492,1493,1493,1492,47
|
|
20230726,135300,759432961,1492,1492,1492,1492,1000
|
|
20230726,135200,757940961,1492,1505,1505,1492,567
|
|
20230726,135100,757091526,1498,1498,1498,1498,656
|
|
20230726,135000,756108838,1490,1495,1495,1490,400
|
|
20230726,134900,755512623,1498,1498,1498,1498,393
|
|
20230726,134800,754923909,1498,1498,1498,1498,98
|
|
20230726,134700,754777105,1498,1498,1498,1495,2573
|
|
20230726,134600,750930053,1499,1499,1499,1499,0
|
|
20230726,134500,750930053,1499,1499,1499,1499,750
|
|
20230726,134400,749805803,1499,1499,1499,1499,30
|
|
20230726,134300,749760833,1499,1499,1499,1499,650
|
|
20230726,134200,748786483,1499,1499,1499,1499,2
|
|
20230726,134100,748783485,1500,1500,1500,1500,51
|
|
20230726,134000,748706985,1501,1510,1510,1501,14852
|
|
20230726,133900,726313399,1515,1515,1515,1515,3
|
|
20230726,133800,726308854,1515,1514,1515,1510,1584
|
|
20230726,133700,723913073,1514,1514,1514,1514,0
|
|
20230726,133600,723913073,1514,1515,1515,1514,6
|
|
20230726,133500,723903985,1514,1507,1514,1507,2678
|
|
20230726,133400,719865140,1514,1514,1514,1514,0
|
|
20230726,133300,719865140,1514,1514,1514,1514,4
|
|
20230726,133200,719859084,1505,1505,1505,1505,4
|
|
20230726,133100,719853064,1505,1505,1505,1505,200
|
|
20230726,133000,719552064,1505,1505,1505,1505,656
|
|
20230726,132900,718564784,1515,1515,1515,1515,0
|
|
20230726,132800,718564784,1515,1515,1515,1515,0
|
|
20230726,132700,718564784,1515,1515,1515,1515,7
|
|
20230726,132600,718554179,1515,1515,1515,1515,50
|
|
20230726,132500,718478429,1516,1516,1516,1516,0
|
|
20230726,132400,718478429,1516,1516,1516,1516,0
|
|
20230726,132300,718478429,1516,1516,1516,1516,0
|
|
20230726,132200,718478429,1516,1500,1516,1500,4196
|
|
20230726,132100,712143290,1500,1500,1500,1500,0
|
|
20230726,132000,712143290,1500,1500,1500,1500,0
|
|
20230726,131900,712143290,1500,1496,1500,1496,6823
|
|
20230726,131800,701919879,1496,1496,1496,1496,60
|
|
20230726,131700,701830119,1490,1490,1490,1490,10
|
|
20230726,131600,701815219,1489,1489,1489,1489,0
|
|
20230726,131500,701815219,1489,1489,1489,1489,0
|
|
20230726,131400,701815219,1489,1489,1489,1489,0
|
|
20230726,131300,701815219,1489,1488,1489,1488,1399
|
|
20230726,131200,699732528,1487,1485,1487,1485,3382
|
|
20230726,131100,694709130,1484,1484,1484,1484,826
|
|
20230726,131000,693483346,1484,1484,1484,1484,1439
|
|
20230726,130900,691347870,1484,1484,1484,1484,400
|
|
20230726,130800,690754270,1484,1484,1484,1484,1000
|
|
20230726,130700,689270270,1485,1485,1485,1485,0
|
|
20230726,130600,689270270,1485,1485,1485,1485,9
|
|
20230726,130500,689256905,1485,1485,1485,1485,482
|
|
20230726,130400,688541135,1484,1484,1484,1484,2486
|
|
20230726,130300,684851911,1483,1484,1484,1483,1527
|
|
20230726,130200,682587366,1484,1484,1484,1484,120
|
|
20230726,130100,682409286,1484,1484,1484,1484,2
|
|
20230726,130000,682406318,1484,1484,1484,1484,212
|
|
20230726,125900,682091710,1483,1483,1483,1483,333
|
|
20230726,125800,681597871,1483,1481,1483,1481,233
|
|
20230726,125700,681252398,1483,1483,1483,1483,0
|
|
20230726,125600,681252398,1483,1483,1483,1483,9
|
|
20230726,125500,681239051,1479,1480,1480,1479,4291
|
|
20230726,125400,674892600,1480,1480,1480,1480,0
|
|
20230726,125300,674892600,1480,1480,1480,1480,0
|
|
20230726,125200,674892600,1480,1480,1480,1480,810
|
|
20230726,125100,673693800,1479,1479,1479,1479,500
|
|
20230726,125000,672954300,1480,1480,1480,1480,1956
|
|
20230726,124900,670059420,1480,1480,1480,1480,8
|
|
20230726,124800,670047580,1480,1482,1482,1480,1550
|
|
20230726,124700,667752704,1481,1479,1481,1479,4047
|
|
20230726,124600,661764675,1479,1479,1479,1479,50
|
|
20230726,124500,661690725,1479,1479,1479,1479,3924
|
|
20230726,124400,655887129,1479,1479,1479,1479,1
|
|
20230726,124300,655885650,1479,1479,1479,1479,0
|
|
20230726,124200,655885650,1479,1475,1479,1475,283
|
|
20230726,124100,655468209,1475,1475,1475,1475,0
|
|
20230726,124000,655468209,1475,1475,1475,1475,1353
|
|
20230726,123900,653472534,1471,1473,1473,1471,6000
|
|
20230726,123800,644642134,1472,1472,1472,1472,0
|
|
20230726,123700,644642134,1472,1472,1472,1472,0
|
|
20230726,123600,644642134,1472,1476,1476,1472,3158
|
|
20230726,123500,639988270,1476,1476,1476,1476,0
|
|
20230726,123400,639988270,1476,1476,1476,1476,171
|
|
20230726,123300,639735874,1479,1480,1480,1479,848
|
|
20230726,123200,638481003,1480,1481,1481,1480,12558
|
|
20230726,123100,619891688,1481,1481,1481,1481,0
|
|
20230726,123000,619891688,1481,1481,1481,1480,5322
|
|
20230726,122900,612010850,1481,1490,1490,1481,515
|
|
20230726,122800,611248117,1481,1481,1481,1481,460
|
|
20230726,122700,610566857,1490,1481,1490,1481,80
|
|
20230726,122600,610448017,1481,1490,1490,1481,131
|
|
20230726,122500,610253106,1490,1485,1490,1485,2119
|
|
20230726,122400,607104192,1486,1486,1486,1486,11
|
|
20230726,122300,607087846,1481,1485,1485,1481,1811
|
|
20230726,122200,604399263,1486,1486,1486,1486,11087
|
|
20230726,122100,587923981,1490,1490,1490,1490,500
|
|
20230726,122000,587178981,1490,1486,1490,1486,10551
|
|
20230726,121900,571484207,1486,1486,1486,1486,207
|
|
20230726,121800,571176605,1488,1491,1491,1488,22329
|
|
20230726,121700,537908861,1496,1496,1496,1496,0
|
|
20230726,121600,537908861,1496,1496,1496,1496,351
|
|
20230726,121500,537383765,1496,1496,1496,1496,300
|
|
20230726,121400,536934965,1496,1496,1496,1496,210
|
|
20230726,121300,536620805,1490,1490,1490,1490,0
|
|
20230726,121200,536620805,1490,1490,1490,1490,3138
|
|
20230726,121100,531945185,1490,1490,1490,1490,355
|
|
20230726,121000,531416235,1490,1490,1490,1490,97
|
|
20230726,120900,531271705,1490,1490,1490,1490,8088
|
|
20230726,120800,519220585,1490,1493,1493,1490,638
|
|
20230726,120700,518269805,1493,1490,1493,1490,1027
|
|
20230726,120600,516739434,1490,1490,1490,1490,0
|
|
20230726,120500,516739434,1490,1491,1491,1490,799
|
|
20230726,120400,515548450,1491,1493,1493,1491,1751
|
|
20230726,120300,512936148,1493,1493,1493,1493,138
|
|
20230726,120200,512730114,1493,1496,1496,1493,5148
|
|
20230726,120100,505036743,1496,1496,1496,1496,41
|
|
20230726,120000,504975407,1497,1497,1497,1497,2
|
|
20230726,115900,504972413,1497,1497,1497,1497,3
|
|
20230726,115800,504967922,1497,1496,1497,1495,1320
|
|
20230726,115700,502993497,1497,1497,1497,1497,25
|
|
20230726,115600,502956072,1497,1498,1498,1497,103
|
|
20230726,115500,502801880,1500,1499,1500,1499,1335
|
|
20230726,115400,500799382,1500,1502,1502,1500,10
|
|
20230726,115300,500784380,1499,1499,1499,1499,1000
|
|
20230726,115200,499285380,1499,1495,1499,1495,7
|
|
20230726,115100,499274891,1498,1498,1498,1498,499
|
|
20230726,115000,498527389,1499,1500,1500,1498,650
|
|
20230726,114900,497553482,1500,1501,1501,1500,347
|
|
20230726,114800,497032882,1501,1507,1507,1501,1019
|
|
20230726,114700,495503357,1502,1505,1505,1502,772
|
|
20230726,114600,494343567,1509,1509,1509,1509,50
|
|
20230726,114500,494268117,1509,1505,1509,1505,3
|
|
20230726,114400,494263594,1505,1505,1505,1505,0
|
|
20230726,114300,494263594,1505,1505,1505,1505,1
|
|
20230726,114200,494262089,1505,1505,1505,1505,5
|
|
20230726,114100,494254564,1516,1508,1516,1508,210
|
|
20230726,114000,493937820,1505,1505,1505,1505,73
|
|
20230726,113900,493827955,1502,1502,1502,1502,0
|
|
20230726,113800,493827955,1502,1502,1502,1502,0
|
|
20230726,113700,493827955,1502,1502,1504,1502,4211
|
|
20230726,113600,487496289,1502,1502,1502,1502,385
|
|
20230726,113500,486918019,1502,1502,1502,1502,110
|
|
20230726,113400,486752799,1504,1504,1504,1504,1
|
|
20230726,113300,486751295,1502,1501,1502,1501,841
|
|
20230726,113200,485488204,1501,1501,1501,1501,1
|
|
20230726,113100,485486703,1501,1500,1501,1500,55
|
|
20230726,113000,485404202,1500,1497,1500,1497,2634
|
|
20230726,112900,481455104,1497,1497,1497,1497,101
|
|
20230726,112800,481303907,1497,1497,1497,1497,1015
|
|
20230726,112700,479784452,1497,1497,1497,1497,700
|
|
20230726,112600,478736552,1497,1497,1497,1497,1
|
|
20230726,112500,478735055,1497,1497,1497,1494,588
|
|
20230726,112400,477856137,1494,1495,1495,1494,400
|
|
20230726,112300,477258178,1495,1497,1497,1495,318
|
|
20230726,112200,476782766,1495,1497,1497,1495,4865
|
|
20230726,112100,469502139,1497,1498,1498,1497,1123
|
|
20230726,112000,467820884,1504,1504,1504,1504,178
|
|
20230726,111900,467553172,1504,1504,1504,1504,0
|
|
20230726,111800,467553172,1504,1504,1504,1504,0
|
|
20230726,111700,467553172,1504,1498,1504,1498,501
|
|
20230726,111600,466802668,1498,1504,1504,1498,1369
|
|
20230726,111500,464751403,1504,1504,1504,1504,100
|
|
20230726,111400,464601003,1504,1502,1504,1500,2936
|
|
20230726,111300,460195374,1505,1505,1505,1504,103
|
|
20230726,111200,460040360,1501,1501,1501,1501,774
|
|
20230726,111100,458878586,1501,1501,1501,1501,133
|
|
20230726,111000,458678953,1501,1501,1501,1501,0
|
|
20230726,110900,458678953,1501,1501,1501,1501,1
|
|
20230726,110800,458677452,1500,1500,1500,1500,50
|
|
20230726,110700,458602452,1500,1500,1500,1500,0
|
|
20230726,110600,458602452,1500,1501,1501,1500,1122
|
|
20230726,110500,456919349,1501,1509,1509,1501,11
|
|
20230726,110400,456902821,1513,1513,1513,1513,10
|
|
20230726,110300,456887691,1513,1513,1513,1513,1
|
|
20230726,110200,456886178,1502,1503,1503,1502,70
|
|
20230726,110100,456781029,1516,1505,1516,1505,3400
|
|
20230726,110000,451660938,1516,1516,1516,1516,1
|
|
20230726,105900,451659422,1516,1516,1516,1516,0
|
|
20230726,105800,451659422,1516,1516,1516,1516,1
|
|
20230726,105700,451657906,1518,1517,1518,1517,100
|
|
20230726,105600,451506181,1502,1517,1518,1502,1550
|
|
20230726,105500,449176517,1517,1517,1517,1517,1
|
|
20230726,105400,449175000,1517,1517,1517,1517,1
|
|
20230726,105300,449173483,1517,1517,1517,1517,40
|
|
20230726,105200,449112803,1517,1519,1519,1500,26371
|
|
20230726,105100,409554332,1499,1499,1499,1499,0
|
|
20230726,105000,409554332,1499,1505,1507,1499,607
|
|
20230726,104900,408640040,1497,1498,1502,1494,5459
|
|
20230726,104800,400459984,1497,1497,1497,1497,1566
|
|
20230726,104700,398115682,1498,1498,1498,1498,22
|
|
20230726,104600,398082726,1498,1494,1498,1494,4531
|
|
20230726,104500,391313408,1496,1497,1498,1494,14084
|
|
20230726,104400,370256807,1497,1501,1501,1497,13334
|
|
20230726,104300,350261981,1502,1501,1507,1501,2078
|
|
20230726,104200,347140802,1501,1502,1502,1501,2990
|
|
20230726,104100,342652509,1502,1520,1520,1502,14
|
|
20230726,104000,342631301,1522,1522,1522,1522,0
|
|
20230726,103900,342631301,1522,1522,1522,1522,0
|
|
20230726,103800,342631301,1522,1522,1522,1522,51
|
|
20230726,103700,342553679,1522,1498,1522,1498,651
|
|
20230726,103600,341562881,1522,1498,1522,1498,10461
|
|
20230726,103500,325849102,1497,1498,1498,1497,1340
|
|
20230726,103400,323842805,1499,1499,1499,1499,1022
|
|
20230726,103300,322310827,1499,1499,1499,1497,2328
|
|
20230726,103200,318824369,1499,1499,1504,1499,2765
|
|
20230726,103100,314678729,1498,1504,1504,1498,1712
|
|
20230726,103000,312112293,1504,1504,1504,1504,8
|
|
20230726,102900,312100261,1504,1502,1504,1500,10095
|
|
20230726,102800,296952965,1504,1504,1504,1504,1407
|
|
20230726,102700,294836837,1504,1505,1505,1504,1018
|
|
20230726,102600,293305764,1504,1504,1504,1504,1007
|
|
20230726,102500,291791236,1506,1506,1506,1506,0
|
|
20230726,102400,291791236,1506,1506,1506,1506,1467
|
|
20230726,102300,289581934,1506,1506,1506,1506,99
|
|
20230726,102200,289432840,1505,1507,1507,1502,2129
|
|
20230726,102100,286227937,1507,1507,1507,1507,1001
|
|
20230726,102000,284719430,1502,1504,1507,1501,7181
|
|
20230726,101900,273929641,1504,1505,1505,1504,4462
|
|
20230726,101800,267216542,1506,1513,1513,1506,5715
|
|
20230726,101700,258606475,1513,1513,1513,1513,8
|
|
20230726,101600,258594371,1513,1513,1513,1513,205
|
|
20230726,101500,258284206,1513,1508,1513,1508,191
|
|
20230726,101400,257996173,1508,1510,1510,1508,973
|
|
20230726,101300,256527221,1513,1513,1513,1513,1000
|
|
20230726,101200,255014221,1513,1510,1513,1510,959
|
|
20230726,101100,253566128,1510,1507,1510,1507,1258
|
|
20230726,101000,251669548,1507,1513,1513,1507,797
|
|
20230726,100900,250468237,1513,1513,1513,1513,0
|
|
20230726,100800,250468237,1513,1513,1513,1513,814
|
|
20230726,100700,249236655,1507,1513,1513,1507,4302
|
|
20230726,100600,242752930,1507,1507,1507,1507,2083
|
|
20230726,100500,239613849,1508,1510,1510,1508,2305
|
|
20230726,100400,236137717,1508,1508,1513,1508,4924
|
|
20230726,100300,228712320,1508,1507,1508,1507,553
|
|
20230726,100200,227878899,1507,1507,1507,1507,2549
|
|
20230726,100100,224037556,1507,1513,1513,1507,6467
|
|
20230726,100000,214275551,1515,1515,1515,1515,0
|
|
20230726,095900,214275551,1515,1515,1515,1515,0
|
|
20230726,095800,214275551,1515,1512,1515,1512,1120
|
|
20230726,095700,212580717,1512,1515,1515,1512,11160
|
|
20230726,095600,195675795,1522,1522,1522,1522,2
|
|
20230726,095500,195672751,1515,1515,1515,1515,2274
|
|
20230726,095400,192227641,1523,1516,1523,1516,171
|
|
20230726,095300,191968398,1517,1524,1524,1517,468
|
|
20230726,095200,191258429,1517,1518,1518,1517,1007
|
|
20230726,095100,189730773,1517,1517,1517,1517,2694
|
|
20230726,095000,185643975,1517,1525,1525,1516,8149
|
|
20230726,094900,173284003,1517,1525,1525,1517,3304
|
|
20230726,094800,168271107,1527,1527,1527,1527,0
|
|
20230726,094700,168271107,1527,1527,1527,1527,3
|
|
20230726,094600,168266526,1517,1517,1517,1517,123
|
|
20230726,094500,168079935,1517,1517,1517,1517,690
|
|
20230726,094400,167033205,1527,1525,1527,1525,1002
|
|
20230726,094300,165505151,1527,1517,1527,1517,26
|
|
20230726,094200,165465699,1528,1528,1528,1528,1021
|
|
20230726,094100,163905611,1528,1528,1528,1528,1
|
|
20230726,094000,163904083,1528,1529,1529,1516,1054
|
|
20230726,093900,162306194,1529,1529,1529,1529,2
|
|
20230726,093800,162303136,1522,1525,1530,1522,912
|
|
20230726,093700,160912361,1524,1522,1524,1515,3662
|
|
20230726,093600,155345696,1522,1522,1522,1522,3
|
|
20230726,093500,155341130,1522,1522,1522,1522,14
|
|
20230726,093400,155319822,1515,1523,1523,1515,4175
|
|
20230726,093300,148988099,1524,1524,1524,1524,3
|
|
20230726,093200,148983527,1517,1535,1535,1517,3132
|
|
20230726,093100,144223802,1530,1535,1535,1530,101
|
|
20230726,093000,144068772,1535,1539,1539,1530,209
|
|
20230726,092900,143748887,1530,1540,1540,1530,1820
|
|
20230726,092800,140964147,1540,1540,1540,1540,0
|
|
20230726,092700,140964147,1540,1523,1546,1523,73
|
|
20230726,092600,140852790,1525,1515,1525,1515,8025
|
|
20230726,092500,128636981,1510,1508,1515,1508,4189
|
|
20230726,092400,122318840,1510,1510,1510,1508,2769
|
|
20230726,092300,118138166,1514,1509,1514,1509,3881
|
|
20230726,092200,112266307,1509,1514,1514,1509,2306
|
|
20230726,092100,108786548,1509,1510,1514,1509,7391
|
|
20230726,092000,97622169,1515,1515,1515,1510,8219
|
|
20230726,091900,85195919,1515,1515,1515,1510,4247
|
|
20230726,091800,78766739,1515,1511,1515,1510,5197
|
|
20230726,091700,70904613,1511,1515,1515,1511,108
|
|
20230726,091600,70741225,1515,1515,1515,1515,54
|
|
20230726,091500,70659415,1520,1519,1520,1519,1104
|
|
20230726,091400,68982435,1517,1517,1517,1506,2978
|
|
20230726,091300,64487104,1517,1525,1525,1517,8510
|
|
20230726,091200,51538113,1525,1527,1527,1525,1099
|
|
20230726,091100,49861128,1531,1525,1531,1525,2080
|
|
20230726,091000,46689092,1525,1525,1525,1525,3127
|
|
20230726,090900,41920417,1525,1525,1525,1525,163
|
|
20230726,090800,41671842,1525,1530,1532,1525,1700
|
|
20230726,090700,39077181,1532,1536,1536,1532,5275
|
|
20230726,090600,30990881,1536,1541,1542,1536,12315
|
|
20230726,090500,12047150,1555,1547,1556,1547,554
|
|
20230726,090400,11185154,1556,1556,1556,1556,4237
|
|
20230726,090300,4592382,1577,1579,1579,1577,8
|
|
20230726,090200,4579756,1556,1556,1556,1556,600
|
|
20230726,090100,3646156,1558,1560,1560,1558,544
|
|
20230726,090000,2797956,1560,1556,1560,1556,1798
|