607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,190400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,190300,2413022711,1398,1398,1398,1398,0
|
|
20230726,190200,2413022711,1398,1398,1398,1398,0
|
|
20230726,190100,2413022711,1398,1398,1398,1398,0
|
|
20230726,190000,2413022711,1398,1398,1398,1398,0
|
|
20230726,185900,2413022711,1398,1398,1398,1398,0
|
|
20230726,185800,2413022711,1398,1398,1398,1398,0
|
|
20230726,185700,2413022711,1398,1398,1398,1398,0
|
|
20230726,185600,2413022711,1398,1398,1398,1398,0
|
|
20230726,185500,2413022711,1398,1398,1398,1398,0
|
|
20230726,185400,2413022711,1398,1398,1398,1398,0
|
|
20230726,185300,2413022711,1398,1398,1398,1398,0
|
|
20230726,185200,2413022711,1398,1398,1398,1398,0
|
|
20230726,185100,2413022711,1398,1398,1398,1398,0
|
|
20230726,185000,2413022711,1398,1398,1398,1398,0
|
|
20230726,184900,2413022711,1398,1398,1398,1398,0
|
|
20230726,184800,2413022711,1398,1398,1398,1398,0
|
|
20230726,184700,2413022711,1398,1398,1398,1398,0
|
|
20230726,184600,2413022711,1398,1398,1398,1398,0
|
|
20230726,184500,2413022711,1398,1398,1398,1398,0
|
|
20230726,184400,2413022711,1398,1398,1398,1398,0
|
|
20230726,184300,2413022711,1398,1398,1398,1398,0
|
|
20230726,184200,2413022711,1398,1398,1398,1398,0
|
|
20230726,184100,2413022711,1398,1398,1398,1398,0
|
|
20230726,184000,2413022711,1398,1398,1398,1398,0
|
|
20230726,183900,2413022711,1398,1398,1398,1398,0
|
|
20230726,183800,2413022711,1398,1398,1398,1398,0
|
|
20230726,183700,2413022711,1398,1398,1398,1398,0
|
|
20230726,183600,2413022711,1398,1398,1398,1398,0
|
|
20230726,183500,2413022711,1398,1398,1398,1398,0
|
|
20230726,183400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,183300,2413022711,1398,1398,1398,1398,0
|
|
20230726,183200,2413022711,1398,1398,1398,1398,0
|
|
20230726,183100,2413022711,1398,1398,1398,1398,0
|
|
20230726,183000,2413022711,1398,1398,1398,1398,0
|
|
20230726,182900,2413022711,1398,1398,1398,1398,0
|
|
20230726,182800,2413022711,1398,1398,1398,1398,0
|
|
20230726,182700,2413022711,1398,1398,1398,1398,0
|
|
20230726,182600,2413022711,1398,1398,1398,1398,0
|
|
20230726,182500,2413022711,1398,1398,1398,1398,0
|
|
20230726,182400,2413022711,1398,1398,1398,1398,0
|
|
20230726,182300,2413022711,1398,1398,1398,1398,0
|
|
20230726,182200,2413022711,1398,1398,1398,1398,0
|
|
20230726,182100,2413022711,1398,1398,1398,1398,0
|
|
20230726,182000,2413022711,1398,1398,1398,1398,0
|
|
20230726,181900,2413022711,1398,1398,1398,1398,0
|
|
20230726,181800,2413022711,1398,1398,1398,1398,0
|
|
20230726,181700,2413022711,1398,1398,1398,1398,0
|
|
20230726,181600,2413022711,1398,1398,1398,1398,0
|
|
20230726,181500,2413022711,1398,1398,1398,1398,0
|
|
20230726,181400,2413022711,1398,1398,1398,1398,0
|
|
20230726,181300,2413022711,1398,1398,1398,1398,0
|
|
20230726,181200,2413022711,1398,1398,1398,1398,0
|
|
20230726,181100,2413022711,1398,1398,1398,1398,0
|
|
20230726,181000,2413022711,1398,1398,1398,1398,0
|
|
20230726,180900,2413022711,1398,1398,1398,1398,0
|
|
20230726,180800,2413022711,1398,1398,1398,1398,0
|
|
20230726,180700,2413022711,1398,1398,1398,1398,0
|
|
20230726,180600,2413022711,1398,1398,1398,1398,0
|
|
20230726,180500,2413022711,1398,1398,1398,1398,0
|
|
20230726,180400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,180300,2413022711,1398,1398,1398,1398,0
|
|
20230726,180200,2413022711,1398,1398,1398,1398,0
|
|
20230726,180100,2413022711,1398,1398,1398,1398,0
|
|
20230726,180000,2413022711,1398,1398,1398,1398,0
|
|
20230726,175900,2413022711,1398,1398,1398,1398,0
|
|
20230726,175800,2413022711,1398,1398,1398,1398,0
|
|
20230726,175700,2413022711,1398,1398,1398,1398,0
|
|
20230726,175600,2413022711,1398,1398,1398,1398,0
|
|
20230726,175500,2413022711,1398,1398,1398,1398,0
|
|
20230726,175400,2413022711,1398,1398,1398,1398,0
|
|
20230726,175300,2413022711,1398,1398,1398,1398,0
|
|
20230726,175200,2413022711,1398,1398,1398,1398,0
|
|
20230726,175100,2413022711,1398,1398,1398,1398,0
|
|
20230726,175000,2413022711,1398,1398,1398,1398,0
|
|
20230726,174900,2413022711,1398,1398,1398,1398,0
|
|
20230726,174800,2413022711,1398,1398,1398,1398,0
|
|
20230726,174700,2413022711,1398,1398,1398,1398,0
|
|
20230726,174600,2413022711,1398,1398,1398,1398,0
|
|
20230726,174500,2413022711,1398,1398,1398,1398,0
|
|
20230726,174400,2413022711,1398,1398,1398,1398,0
|
|
20230726,174300,2413022711,1398,1398,1398,1398,0
|
|
20230726,174200,2413022711,1398,1398,1398,1398,0
|
|
20230726,174100,2413022711,1398,1398,1398,1398,0
|
|
20230726,174000,2413022711,1398,1398,1398,1398,0
|
|
20230726,173900,2413022711,1398,1398,1398,1398,0
|
|
20230726,173800,2413022711,1398,1398,1398,1398,0
|
|
20230726,173700,2413022711,1398,1398,1398,1398,0
|
|
20230726,173600,2413022711,1398,1398,1398,1398,0
|
|
20230726,173500,2413022711,1398,1398,1398,1398,0
|
|
20230726,173400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,173300,2413022711,1398,1398,1398,1398,0
|
|
20230726,173200,2413022711,1398,1398,1398,1398,0
|
|
20230726,173100,2413022711,1398,1398,1398,1398,0
|
|
20230726,173000,2413022711,1398,1398,1398,1398,0
|
|
20230726,172900,2413022711,1398,1398,1398,1398,0
|
|
20230726,172800,2413022711,1398,1398,1398,1398,0
|
|
20230726,172700,2413022711,1398,1398,1398,1398,0
|
|
20230726,172600,2413022711,1398,1398,1398,1398,0
|
|
20230726,172500,2413022711,1398,1398,1398,1398,0
|
|
20230726,172400,2413022711,1398,1398,1398,1398,0
|
|
20230726,172300,2413022711,1398,1398,1398,1398,0
|
|
20230726,172200,2413022711,1398,1398,1398,1398,0
|
|
20230726,172100,2413022711,1398,1398,1398,1398,0
|
|
20230726,172000,2413022711,1398,1398,1398,1398,0
|
|
20230726,171900,2413022711,1398,1398,1398,1398,0
|
|
20230726,171800,2413022711,1398,1398,1398,1398,0
|
|
20230726,171700,2413022711,1398,1398,1398,1398,0
|
|
20230726,171600,2413022711,1398,1398,1398,1398,0
|
|
20230726,171500,2413022711,1398,1398,1398,1398,0
|
|
20230726,171400,2413022711,1398,1398,1398,1398,0
|
|
20230726,171300,2413022711,1398,1398,1398,1398,0
|
|
20230726,171200,2413022711,1398,1398,1398,1398,0
|
|
20230726,171100,2413022711,1398,1398,1398,1398,0
|
|
20230726,171000,2413022711,1398,1398,1398,1398,0
|
|
20230726,170900,2413022711,1398,1398,1398,1398,0
|
|
20230726,170800,2413022711,1398,1398,1398,1398,0
|
|
20230726,170700,2413022711,1398,1398,1398,1398,0
|
|
20230726,170600,2413022711,1398,1398,1398,1398,0
|
|
20230726,170500,2413022711,1398,1398,1398,1398,0
|
|
20230726,170400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,170300,2413022711,1398,1398,1398,1398,0
|
|
20230726,170200,2413022711,1398,1398,1398,1398,0
|
|
20230726,170100,2413022711,1398,1398,1398,1398,0
|
|
20230726,170000,2413022711,1398,1398,1398,1398,0
|
|
20230726,165900,2413022711,1398,1398,1398,1398,0
|
|
20230726,165800,2413022711,1398,1398,1398,1398,0
|
|
20230726,165700,2413022711,1398,1398,1398,1398,0
|
|
20230726,165600,2413022711,1398,1398,1398,1398,0
|
|
20230726,165500,2413022711,1398,1398,1398,1398,0
|
|
20230726,165400,2413022711,1398,1398,1398,1398,0
|
|
20230726,165300,2413022711,1398,1398,1398,1398,0
|
|
20230726,165200,2413022711,1398,1398,1398,1398,0
|
|
20230726,165100,2413022711,1398,1398,1398,1398,0
|
|
20230726,165000,2413022711,1398,1398,1398,1398,0
|
|
20230726,164900,2413022711,1398,1398,1398,1398,0
|
|
20230726,164800,2413022711,1398,1398,1398,1398,0
|
|
20230726,164700,2413022711,1398,1398,1398,1398,0
|
|
20230726,164600,2413022711,1398,1398,1398,1398,0
|
|
20230726,164500,2413022711,1398,1398,1398,1398,0
|
|
20230726,164400,2413022711,1398,1398,1398,1398,0
|
|
20230726,164300,2413022711,1398,1398,1398,1398,0
|
|
20230726,164200,2413022711,1398,1398,1398,1398,0
|
|
20230726,164100,2413022711,1398,1398,1398,1398,0
|
|
20230726,164000,2413022711,1398,1398,1398,1398,0
|
|
20230726,163900,2413022711,1398,1398,1398,1398,0
|
|
20230726,163800,2413022711,1398,1398,1398,1398,0
|
|
20230726,163700,2413022711,1398,1398,1398,1398,0
|
|
20230726,163600,2413022711,1398,1398,1398,1398,0
|
|
20230726,163500,2413022711,1398,1398,1398,1398,0
|
|
20230726,163400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,163300,2413022711,1398,1398,1398,1398,0
|
|
20230726,163200,2413022711,1398,1398,1398,1398,0
|
|
20230726,163100,2413022711,1398,1398,1398,1398,0
|
|
20230726,163000,2413022711,1398,1398,1398,1398,0
|
|
20230726,162900,2413022711,1398,1398,1398,1398,0
|
|
20230726,162800,2413022711,1398,1398,1398,1398,0
|
|
20230726,162700,2413022711,1398,1398,1398,1398,0
|
|
20230726,162600,2413022711,1398,1398,1398,1398,0
|
|
20230726,162500,2413022711,1398,1398,1398,1398,0
|
|
20230726,162400,2413022711,1398,1398,1398,1398,0
|
|
20230726,162300,2413022711,1398,1398,1398,1398,0
|
|
20230726,162200,2413022711,1398,1398,1398,1398,0
|
|
20230726,162100,2413022711,1398,1398,1398,1398,0
|
|
20230726,162000,2413022711,1398,1398,1398,1398,0
|
|
20230726,161900,2413022711,1398,1398,1398,1398,0
|
|
20230726,161800,2413022711,1398,1398,1398,1398,0
|
|
20230726,161700,2413022711,1398,1398,1398,1398,0
|
|
20230726,161600,2413022711,1398,1398,1398,1398,0
|
|
20230726,161500,2413022711,1398,1398,1398,1398,0
|
|
20230726,161400,2413022711,1398,1398,1398,1398,0
|
|
20230726,161300,2413022711,1398,1398,1398,1398,0
|
|
20230726,161200,2413022711,1398,1398,1398,1398,0
|
|
20230726,161100,2413022711,1398,1398,1398,1398,0
|
|
20230726,161000,2413022711,1398,1398,1398,1398,0
|
|
20230726,160900,2413022711,1398,1398,1398,1398,0
|
|
20230726,160800,2413022711,1398,1398,1398,1398,0
|
|
20230726,160700,2413022711,1398,1398,1398,1398,0
|
|
20230726,160600,2413022711,1398,1398,1398,1398,0
|
|
20230726,160500,2413022711,1398,1398,1398,1398,0
|
|
20230726,160400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,160300,2413022711,1398,1398,1398,1398,0
|
|
20230726,160200,2413022711,1398,1398,1398,1398,0
|
|
20230726,160100,2413022711,1398,1398,1398,1398,0
|
|
20230726,160000,2413022711,1398,1398,1398,1398,0
|
|
20230726,155900,2413022711,1398,1398,1398,1398,0
|
|
20230726,155800,2413022711,1398,1398,1398,1398,0
|
|
20230726,155700,2413022711,1398,1398,1398,1398,0
|
|
20230726,155600,2413022711,1398,1398,1398,1398,0
|
|
20230726,155500,2413022711,1398,1398,1398,1398,0
|
|
20230726,155400,2413022711,1398,1398,1398,1398,0
|
|
20230726,155300,2413022711,1398,1398,1398,1398,0
|
|
20230726,155200,2413022711,1398,1398,1398,1398,0
|
|
20230726,155100,2413022711,1398,1398,1398,1398,0
|
|
20230726,155000,2413022711,1398,1398,1398,1398,0
|
|
20230726,154900,2413022711,1398,1398,1398,1398,0
|
|
20230726,154800,2413022711,1398,1398,1398,1398,0
|
|
20230726,154700,2413022711,1398,1398,1398,1398,0
|
|
20230726,154600,2413022711,1398,1398,1398,1398,0
|
|
20230726,154500,2413022711,1398,1398,1398,1398,0
|
|
20230726,154400,2413022711,1398,1398,1398,1398,0
|
|
20230726,154300,2413022711,1398,1398,1398,1398,0
|
|
20230726,154200,2413022711,1398,1398,1398,1398,0
|
|
20230726,154100,2413022711,1398,1398,1398,1398,0
|
|
20230726,154000,2413022711,1398,1398,1398,1398,0
|
|
20230726,153900,2413022711,1398,1398,1398,1398,0
|
|
20230726,153800,2413022711,1398,1398,1398,1398,0
|
|
20230726,153700,2413022711,1398,1398,1398,1398,0
|
|
20230726,153600,2413022711,1398,1398,1398,1398,0
|
|
20230726,153500,2413022711,1398,1398,1398,1398,0
|
|
20230726,153400,2413022711,1398,1398,1398,1398,28440
|
|
20230726,153300,2413022711,1398,1398,1398,1398,0
|
|
20230726,153200,2413022711,1398,1398,1398,1398,0
|
|
20230726,153100,2413022711,1398,1398,1398,1398,0
|
|
20230726,153000,2413022711,1398,1398,1398,1398,28440
|
|
20230726,152900,2373263591,1399,1399,1399,1399,0
|
|
20230726,152800,2373263591,1399,1399,1399,1399,0
|
|
20230726,152700,2373263591,1399,1399,1399,1399,0
|
|
20230726,152600,2373263591,1399,1399,1399,1399,0
|
|
20230726,152500,2373263591,1399,1399,1399,1399,0
|
|
20230726,152400,2373263591,1399,1399,1399,1399,0
|
|
20230726,152300,2373263591,1399,1399,1399,1399,0
|
|
20230726,152200,2373263591,1399,1399,1399,1399,0
|
|
20230726,152100,2373263591,1399,1399,1399,1399,0
|
|
20230726,152000,2373263591,1399,1399,1399,1399,0
|
|
20230726,151900,2373263591,1399,1400,1400,1399,2764
|
|
20230726,151800,2369396729,1400,1400,1400,1392,6994
|
|
20230726,151700,2359645129,1381,1394,1403,1376,23676
|
|
20230726,151600,2326868384,1386,1404,1404,1381,17731
|
|
20230726,151500,2302247215,1399,1393,1400,1382,17000
|
|
20230726,151400,2278698341,1400,1411,1411,1392,3505
|
|
20230726,151300,2273803176,1418,1401,1418,1401,5000
|
|
20230726,151200,2266750523,1401,1400,1402,1400,6493
|
|
20230726,151100,2257655161,1383,1387,1387,1383,5100
|
|
20230726,151000,2250589740,1400,1399,1400,1385,3661
|
|
20230726,150900,2245492502,1399,1397,1399,1385,17368
|
|
20230726,150800,2221379342,1401,1401,1401,1401,4600
|
|
20230726,150700,2214934742,1402,1401,1402,1396,4101
|
|
20230726,150600,2209206654,1410,1412,1412,1398,5002
|
|
20230726,150500,2202212044,1400,1403,1412,1400,6901
|
|
20230726,150400,2192548210,1412,1411,1412,1403,1948
|
|
20230726,150300,2189812732,1411,1406,1411,1400,2457
|
|
20230726,150200,2186365654,1411,1415,1417,1410,3994
|
|
20230726,150100,2180727508,1416,1417,1417,1416,433
|
|
20230726,150000,2180114350,1418,1417,1418,1417,1846
|
|
20230726,145900,2177498269,1411,1418,1418,1411,1206
|
|
20230726,145800,2175792179,1418,1417,1418,1417,10502
|
|
20230726,145700,2160906320,1417,1397,1417,1397,5177
|
|
20230726,145600,2153580532,1397,1401,1405,1395,17966
|
|
20230726,145500,2128466980,1400,1407,1407,1400,10362
|
|
20230726,145400,2113903711,1414,1414,1414,1414,1900
|
|
20230726,145300,2111217111,1414,1414,1414,1414,10
|
|
20230726,145200,2111202971,1414,1414,1415,1414,2033
|
|
20230726,145100,2108327544,1407,1410,1415,1407,144
|
|
20230726,145000,2108124678,1410,1409,1411,1409,2734
|
|
20230726,144900,2104270661,1411,1406,1411,1405,3786
|
|
20230726,144800,2098943637,1410,1410,1410,1410,1400
|
|
20230726,144700,2096969637,1407,1407,1407,1407,561
|
|
20230726,144600,2096180310,1411,1411,1411,1407,1978
|
|
20230726,144500,2093391300,1412,1412,1412,1412,1000
|
|
20230726,144400,2091979300,1417,1416,1417,1416,1074
|
|
20230726,144300,2090458250,1416,1416,1416,1416,1028
|
|
20230726,144200,2089002602,1416,1416,1416,1416,1501
|
|
20230726,144100,2086877186,1408,1415,1417,1408,2390
|
|
20230726,144000,2083501956,1408,1415,1415,1408,605
|
|
20230726,143900,2082650081,1415,1417,1417,1409,664
|
|
20230726,143800,2081714491,1415,1418,1418,1415,31
|
|
20230726,143700,2081670623,1418,1410,1418,1408,4846
|
|
20230726,143600,2074844471,1418,1418,1419,1418,1964
|
|
20230726,143500,2072059459,1417,1417,1417,1417,2199
|
|
20230726,143400,2068943476,1418,1418,1418,1418,0
|
|
20230726,143300,2068943476,1418,1418,1418,1418,0
|
|
20230726,143200,2068943476,1418,1418,1418,1418,20
|
|
20230726,143100,2068915116,1418,1418,1418,1418,15
|
|
20230726,143000,2068893846,1418,1418,1418,1418,20
|
|
20230726,142900,2068865486,1418,1418,1418,1418,555
|
|
20230726,142800,2068078496,1418,1417,1418,1417,3201
|
|
20230726,142700,2063542671,1419,1407,1419,1407,2053
|
|
20230726,142600,2060637497,1406,1414,1414,1406,1850
|
|
20230726,142500,2058021997,1414,1406,1414,1405,503
|
|
20230726,142400,2057315198,1406,1413,1413,1405,1850
|
|
20230726,142300,2054702160,1413,1410,1415,1410,1626
|
|
20230726,142200,2052409445,1420,1419,1420,1419,1109
|
|
20230726,142100,2050835310,1419,1412,1419,1410,1020
|
|
20230726,142000,2049395860,1412,1416,1416,1412,1239
|
|
20230726,141900,2047642064,1416,1415,1416,1415,1454
|
|
20230726,141800,2045583617,1415,1413,1415,1401,6793
|
|
20230726,141700,2036029697,1413,1411,1413,1410,7574
|
|
20230726,141600,2025349004,1411,1406,1411,1406,3963
|
|
20230726,141500,2019767956,1408,1406,1408,1406,1151
|
|
20230726,141400,2018147845,1406,1406,1406,1406,0
|
|
20230726,141300,2018147845,1406,1406,1406,1406,2273
|
|
20230726,141200,2014952007,1406,1406,1406,1406,73
|
|
20230726,141100,2014849369,1402,1405,1406,1402,5501
|
|
20230726,141000,2007128442,1406,1404,1406,1404,4155
|
|
20230726,140900,2001291610,1404,1403,1408,1403,1280
|
|
20230726,140800,1999495760,1404,1404,1404,1404,3395
|
|
20230726,140700,1994729180,1404,1410,1410,1404,725
|
|
20230726,140600,1993711180,1410,1405,1410,1404,4649
|
|
20230726,140500,1987180094,1412,1412,1412,1405,4586
|
|
20230726,140400,1980732336,1406,1406,1414,1406,3475
|
|
20230726,140300,1975846447,1416,1402,1416,1402,797
|
|
20230726,140200,1974722668,1402,1396,1402,1396,6599
|
|
20230726,140100,1965491804,1396,1399,1399,1389,7165
|
|
20230726,140000,1955497011,1388,1394,1399,1388,6142
|
|
20230726,135900,1946911038,1396,1389,1396,1386,1870
|
|
20230726,135800,1944309932,1385,1385,1390,1385,4028
|
|
20230726,135700,1938717152,1391,1392,1393,1384,6732
|
|
20230726,135600,1929358569,1381,1381,1393,1380,4371
|
|
20230726,135500,1923286570,1381,1390,1390,1381,4120
|
|
20230726,135400,1917590956,1394,1386,1394,1384,2767
|
|
20230726,135300,1913754599,1396,1398,1400,1385,12383
|
|
20230726,135200,1896507201,1398,1403,1403,1398,592
|
|
20230726,135100,1895679570,1415,1410,1415,1397,54155
|
|
20230726,135000,1819935498,1419,1412,1419,1410,1009
|
|
20230726,134900,1818511753,1412,1419,1419,1412,34
|
|
20230726,134800,1818463633,1419,1416,1419,1412,3802
|
|
20230726,134700,1813080002,1411,1411,1411,1411,1571
|
|
20230726,134600,1810863321,1411,1411,1416,1411,1524
|
|
20230726,134500,1808712882,1417,1412,1417,1411,846
|
|
20230726,134400,1807516653,1412,1412,1413,1412,2513
|
|
20230726,134300,1803968084,1412,1412,1412,1412,4345
|
|
20230726,134200,1797832944,1415,1404,1415,1404,9555
|
|
20230726,134100,1784357161,1404,1403,1404,1403,3598
|
|
20230726,134000,1779305570,1412,1411,1412,1403,12728
|
|
20230726,133900,1761362478,1412,1422,1422,1412,1440
|
|
20230726,133800,1759328855,1416,1424,1424,1416,614
|
|
20230726,133700,1758459311,1424,1424,1424,1424,100
|
|
20230726,133600,1758316911,1424,1417,1424,1417,1166
|
|
20230726,133500,1756661126,1424,1417,1424,1417,46
|
|
20230726,133400,1756595832,1417,1417,1417,1417,1
|
|
20230726,133300,1756594415,1424,1425,1429,1424,6525
|
|
20230726,133200,1747289412,1425,1418,1425,1418,2347
|
|
20230726,133100,1743947305,1418,1418,1418,1418,109
|
|
20230726,133000,1743792743,1420,1420,1425,1418,2940
|
|
20230726,132900,1739621330,1426,1419,1426,1419,2455
|
|
20230726,132800,1736129473,1424,1424,1424,1424,10
|
|
20230726,132700,1736115233,1426,1427,1427,1426,61
|
|
20230726,132600,1736028202,1418,1422,1422,1418,3604
|
|
20230726,132500,1730916050,1428,1427,1428,1427,1797
|
|
20230726,132400,1728350982,1427,1416,1428,1416,12834
|
|
20230726,132300,1710040658,1416,1416,1426,1416,1685
|
|
20230726,132200,1707644689,1413,1423,1423,1413,116
|
|
20230726,132100,1707480556,1413,1418,1425,1412,2655
|
|
20230726,132000,1703723706,1428,1428,1428,1420,3610
|
|
20230726,131900,1698587906,1428,1424,1428,1424,6729
|
|
20230726,131800,1688995580,1425,1418,1425,1413,50252
|
|
20230726,131700,1617652927,1418,1418,1418,1418,1
|
|
20230726,131600,1617651509,1419,1419,1419,1419,2115
|
|
20230726,131500,1614650324,1420,1418,1420,1418,8563
|
|
20230726,131400,1602496622,1418,1414,1418,1406,14935
|
|
20230726,131300,1581365451,1414,1408,1414,1406,4498
|
|
20230726,131200,1575026170,1411,1411,1411,1411,0
|
|
20230726,131100,1575026170,1411,1403,1411,1403,115
|
|
20230726,131000,1574864705,1403,1413,1413,1403,2341
|
|
20230726,130900,1571559872,1408,1412,1413,1407,7962
|
|
20230726,130800,1560349895,1413,1413,1413,1413,16
|
|
20230726,130700,1560327287,1413,1413,1413,1413,109
|
|
20230726,130600,1560173270,1413,1414,1414,1413,102
|
|
20230726,130500,1560029044,1415,1415,1415,1415,15
|
|
20230726,130400,1560007819,1415,1415,1415,1415,43
|
|
20230726,130300,1559946974,1408,1415,1415,1408,11698
|
|
20230726,130200,1543469735,1412,1412,1412,1412,1
|
|
20230726,130100,1543468323,1412,1410,1412,1409,2561
|
|
20230726,130000,1539854766,1412,1412,1412,1410,3867
|
|
20230726,125900,1534398458,1412,1413,1413,1411,1218
|
|
20230726,125800,1532678877,1416,1416,1416,1416,0
|
|
20230726,125700,1532678877,1416,1411,1416,1411,865
|
|
20230726,125600,1531457537,1411,1411,1411,1411,0
|
|
20230726,125500,1531457537,1411,1412,1416,1411,1070
|
|
20230726,125400,1529947605,1416,1417,1417,1411,183
|
|
20230726,125300,1529689240,1411,1416,1416,1411,2084
|
|
20230726,125200,1526748245,1417,1416,1417,1415,15029
|
|
20230726,125100,1505480774,1415,1415,1415,1415,507
|
|
20230726,125000,1504763369,1417,1416,1417,1413,1816
|
|
20230726,124900,1502192345,1416,1406,1416,1406,10459
|
|
20230726,124800,1487437846,1407,1402,1407,1401,2255
|
|
20230726,124700,1484273944,1401,1407,1407,1401,2985
|
|
20230726,124600,1480082953,1407,1407,1407,1397,8132
|
|
20230726,124500,1468678446,1405,1398,1408,1397,4452
|
|
20230726,124400,1462442089,1397,1405,1408,1397,4509
|
|
20230726,124300,1456110353,1409,1405,1409,1405,172
|
|
20230726,124200,1455868405,1406,1410,1410,1406,2115
|
|
20230726,124100,1452894272,1407,1410,1410,1407,820
|
|
20230726,124000,1451738180,1410,1399,1410,1399,261
|
|
20230726,123900,1451372887,1411,1406,1411,1397,9810
|
|
20230726,123800,1437649562,1411,1405,1411,1405,2017
|
|
20230726,123700,1434803581,1410,1411,1411,1405,2851
|
|
20230726,123600,1430788840,1412,1413,1413,1412,29
|
|
20230726,123500,1430747877,1403,1401,1413,1401,1139
|
|
20230726,123400,1429151926,1400,1402,1416,1400,29953
|
|
20230726,123300,1387213073,1401,1409,1416,1400,9408
|
|
20230726,123200,1374008172,1418,1418,1418,1418,13
|
|
20230726,123100,1373989738,1405,1405,1405,1405,4
|
|
20230726,123000,1373984118,1400,1419,1419,1400,2900
|
|
20230726,122900,1369906703,1415,1419,1419,1415,6825
|
|
20230726,122800,1360246557,1420,1417,1421,1417,161
|
|
20230726,122700,1360018125,1421,1422,1422,1417,816
|
|
20230726,122600,1358861463,1422,1422,1422,1422,13
|
|
20230726,122500,1358842977,1418,1421,1422,1418,142
|
|
20230726,122400,1358641400,1419,1419,1419,1419,105
|
|
20230726,122300,1358492405,1418,1419,1419,1418,1001
|
|
20230726,122200,1357072986,1419,1419,1422,1418,1989
|
|
20230726,122100,1354250557,1419,1422,1422,1419,122
|
|
20230726,122000,1354077139,1422,1418,1422,1418,2
|
|
20230726,121900,1354074299,1418,1426,1426,1418,4015
|
|
20230726,121800,1348380909,1418,1418,1418,1418,0
|
|
20230726,121700,1348380909,1418,1428,1428,1418,2066
|
|
20230726,121600,1345450450,1428,1428,1428,1428,11
|
|
20230726,121500,1345434742,1429,1429,1429,1429,0
|
|
20230726,121400,1345434742,1429,1429,1429,1429,103
|
|
20230726,121300,1345287555,1425,1425,1425,1425,11
|
|
20230726,121200,1345271880,1419,1423,1424,1419,3700
|
|
20230726,121100,1340007161,1429,1429,1429,1429,27
|
|
20230726,121000,1339968578,1429,1420,1429,1420,4058
|
|
20230726,120900,1334205822,1420,1423,1425,1420,3907
|
|
20230726,120800,1328656131,1430,1421,1430,1420,3117
|
|
20230726,120700,1324226488,1430,1430,1430,1420,6846
|
|
20230726,120600,1314495498,1431,1431,1431,1431,15
|
|
20230726,120500,1314474033,1426,1430,1431,1426,720
|
|
20230726,120400,1313446830,1430,1431,1431,1430,15
|
|
20230726,120300,1313425369,1433,1433,1433,1433,16
|
|
20230726,120200,1313402441,1433,1433,1433,1433,16
|
|
20230726,120100,1313379513,1433,1433,1433,1433,1
|
|
20230726,120000,1313378080,1433,1434,1434,1433,74
|
|
20230726,115900,1313271991,1434,1434,1434,1434,1
|
|
20230726,115800,1313270557,1434,1433,1434,1433,3127
|
|
20230726,115700,1308789554,1433,1433,1433,1433,0
|
|
20230726,115600,1308789554,1433,1424,1433,1424,92
|
|
20230726,115500,1308658444,1424,1434,1434,1424,1739
|
|
20230726,115400,1306177646,1434,1434,1434,1434,72
|
|
20230726,115300,1306074398,1431,1433,1434,1431,1172
|
|
20230726,115200,1304395250,1433,1433,1433,1431,262
|
|
20230726,115100,1304019824,1433,1433,1434,1433,365
|
|
20230726,115000,1303496768,1435,1440,1440,1435,372
|
|
20230726,114900,1302962866,1437,1441,1441,1437,26
|
|
20230726,114800,1302925444,1443,1443,1443,1443,12
|
|
20230726,114700,1302908128,1444,1444,1444,1438,658
|
|
20230726,114600,1301961774,1444,1444,1444,1444,2779
|
|
20230726,114500,1297948898,1439,1439,1439,1439,0
|
|
20230726,114400,1297948898,1439,1445,1445,1439,5535
|
|
20230726,114300,1289975057,1445,1445,1445,1445,879
|
|
20230726,114200,1288704902,1445,1445,1445,1445,207
|
|
20230726,114100,1288405787,1438,1445,1447,1438,5641
|
|
20230726,114000,1280254513,1444,1444,1444,1444,5465
|
|
20230726,113900,1272363053,1444,1443,1444,1443,1749
|
|
20230726,113800,1269839018,1435,1435,1435,1435,100
|
|
20230726,113700,1269695518,1443,1443,1443,1443,12
|
|
20230726,113600,1269678202,1435,1443,1443,1435,315
|
|
20230726,113500,1269226057,1443,1443,1443,1443,153
|
|
20230726,113400,1269005278,1443,1443,1443,1443,8
|
|
20230726,113300,1268993734,1443,1445,1445,1434,1294
|
|
20230726,113200,1267137127,1444,1440,1445,1440,2440
|
|
20230726,113100,1263615108,1440,1438,1440,1438,3354
|
|
20230726,113000,1258788627,1438,1434,1438,1434,133
|
|
20230726,112900,1258597573,1437,1432,1437,1427,3357
|
|
20230726,112800,1253791140,1432,1431,1432,1431,1748
|
|
20230726,112700,1251289751,1431,1431,1431,1431,15
|
|
20230726,112600,1251268286,1431,1430,1431,1430,1312
|
|
20230726,112500,1249392125,1423,1428,1430,1423,3981
|
|
20230726,112400,1243713327,1431,1425,1431,1421,4947
|
|
20230726,112300,1236670881,1425,1432,1432,1425,52
|
|
20230726,112200,1236596606,1432,1432,1432,1432,24
|
|
20230726,112100,1236562238,1423,1423,1433,1422,4738
|
|
20230726,112000,1229812626,1424,1424,1430,1424,822
|
|
20230726,111900,1228642002,1430,1430,1430,1423,52
|
|
20230726,111800,1228567677,1422,1428,1428,1422,1988
|
|
20230726,111700,1225736341,1422,1423,1425,1422,3389
|
|
20230726,111600,1220912647,1423,1427,1430,1423,3801
|
|
20230726,111500,1215495922,1427,1430,1430,1427,3111
|
|
20230726,111400,1211056318,1430,1430,1430,1430,64
|
|
20230726,111300,1210964798,1430,1427,1430,1427,201
|
|
20230726,111200,1210677968,1427,1431,1431,1427,303
|
|
20230726,111100,1210245175,1433,1433,1433,1433,0
|
|
20230726,111000,1210245175,1433,1433,1433,1433,101
|
|
20230726,110900,1210100442,1426,1426,1426,1426,0
|
|
20230726,110800,1210100442,1426,1435,1435,1426,31
|
|
20230726,110700,1210056227,1425,1438,1438,1425,671
|
|
20230726,110600,1209099470,1432,1438,1438,1432,91
|
|
20230726,110500,1208969152,1432,1432,1432,1432,1500
|
|
20230726,110400,1206821152,1438,1438,1438,1438,360
|
|
20230726,110300,1206303472,1438,1438,1438,1438,9
|
|
20230726,110200,1206290530,1438,1438,1438,1438,511
|
|
20230726,110100,1205555712,1435,1430,1438,1430,5088
|
|
20230726,110000,1198260272,1423,1430,1430,1423,95
|
|
20230726,105900,1198124807,1430,1420,1430,1420,1017
|
|
20230726,105800,1196670507,1420,1430,1431,1418,2860
|
|
20230726,105700,1192599196,1431,1417,1431,1417,562
|
|
20230726,105600,1191797554,1417,1426,1426,1417,1624
|
|
20230726,105500,1189485006,1432,1425,1432,1425,4833
|
|
20230726,105400,1182577284,1426,1427,1427,1417,1234
|
|
20230726,105300,1180828633,1413,1414,1414,1413,1200
|
|
20230726,105200,1179132492,1413,1427,1428,1413,2384
|
|
20230726,105100,1175732609,1426,1427,1427,1426,685
|
|
20230726,105000,1174755795,1427,1425,1427,1406,11710
|
|
20230726,104900,1158111636,1422,1412,1422,1410,19274
|
|
20230726,104800,1130795613,1413,1410,1413,1390,42599
|
|
20230726,104700,1071045133,1410,1414,1414,1410,7110
|
|
20230726,104600,1060992091,1422,1423,1423,1415,247
|
|
20230726,104500,1060642377,1424,1415,1424,1407,9751
|
|
20230726,104400,1046860983,1414,1417,1417,1414,4713
|
|
20230726,104300,1040191864,1417,1418,1418,1417,1383
|
|
20230726,104200,1038231921,1417,1417,1417,1415,11540
|
|
20230726,104100,1021882775,1416,1426,1428,1416,6341
|
|
20230726,104000,1012891013,1427,1427,1427,1427,13
|
|
20230726,103900,1012872462,1427,1427,1427,1427,1
|
|
20230726,103800,1012871035,1416,1425,1425,1416,7790
|
|
20230726,103700,1001799892,1428,1432,1432,1428,140
|
|
20230726,103600,1001599960,1428,1425,1428,1424,6872
|
|
20230726,103500,991790336,1424,1425,1425,1424,3978
|
|
20230726,103400,986124038,1426,1428,1428,1426,8250
|
|
20230726,103300,974349186,1428,1430,1435,1428,4348
|
|
20230726,103200,968136953,1430,1430,1430,1430,2355
|
|
20230726,103100,964769303,1430,1430,1430,1430,630
|
|
20230726,103000,963868403,1431,1431,1431,1431,1328
|
|
20230726,102900,961968035,1431,1436,1436,1431,977
|
|
20230726,102800,960569563,1435,1430,1435,1430,77
|
|
20230726,102700,960459158,1430,1432,1432,1430,1254
|
|
20230726,102600,958665935,1429,1431,1431,1429,16647
|
|
20230726,102500,934862548,1430,1431,1431,1430,1527
|
|
20230726,102400,932678926,1440,1440,1440,1431,2887
|
|
20230726,102300,928532228,1431,1433,1433,1431,1344
|
|
20230726,102200,926608274,1441,1432,1441,1432,857
|
|
20230726,102100,925381001,1432,1432,1441,1431,1495
|
|
20230726,102000,923240017,1432,1435,1435,1432,6574
|
|
20230726,101900,913810151,1431,1432,1432,1431,630
|
|
20230726,101800,912908133,1433,1433,1444,1433,1341
|
|
20230726,101700,910986469,1448,1439,1449,1432,1011
|
|
20230726,101600,909534448,1449,1439,1449,1439,201
|
|
20230726,101500,909245199,1439,1449,1449,1439,4524
|
|
20230726,101400,902733763,1449,1442,1449,1440,1814
|
|
20230726,101300,900115506,1440,1439,1440,1439,1336
|
|
20230726,101200,898192987,1444,1438,1445,1437,11945
|
|
20230726,101100,880938718,1436,1438,1443,1430,6369
|
|
20230726,101000,871792554,1437,1441,1441,1437,644
|
|
20230726,100900,870866083,1444,1437,1444,1437,526
|
|
20230726,100800,870109278,1436,1439,1448,1436,4862
|
|
20230726,100700,863123349,1439,1443,1449,1439,22453
|
|
20230726,100600,830760172,1444,1449,1449,1444,659
|
|
20230726,100500,829807755,1449,1445,1449,1445,1668
|
|
20230726,100400,827397328,1445,1443,1445,1443,805
|
|
20230726,100300,826235153,1443,1445,1445,1443,2984
|
|
20230726,100200,821927839,1445,1445,1450,1444,2869
|
|
20230726,100100,817782108,1445,1450,1450,1443,12167
|
|
20230726,100000,800190698,1450,1450,1453,1450,10259
|
|
20230726,095900,785314808,1451,1454,1454,1451,4771
|
|
20230726,095800,778385480,1454,1454,1464,1454,2361
|
|
20230726,095700,774952386,1464,1464,1464,1454,104
|
|
20230726,095600,774801140,1464,1457,1464,1454,2631
|
|
20230726,095500,770970635,1457,1457,1464,1457,5853
|
|
20230726,095400,762442285,1462,1458,1462,1457,2001
|
|
20230726,095300,759526723,1464,1457,1464,1457,248
|
|
20230726,095200,759164421,1456,1459,1464,1456,14590
|
|
20230726,095100,737875726,1459,1456,1459,1453,30636
|
|
20230726,095000,693303695,1455,1458,1458,1455,1323
|
|
20230726,094900,691376513,1458,1460,1460,1458,10449
|
|
20230726,094800,676140802,1461,1461,1461,1461,580
|
|
20230726,094700,675293422,1459,1465,1465,1459,15011
|
|
20230726,094600,653364812,1464,1470,1470,1464,819
|
|
20230726,094500,652164748,1473,1473,1473,1473,0
|
|
20230726,094400,652164748,1473,1465,1473,1465,651
|
|
20230726,094300,651211025,1465,1470,1471,1465,3600
|
|
20230726,094200,645922773,1464,1472,1472,1463,1512
|
|
20230726,094100,643709148,1473,1474,1474,1473,4
|
|
20230726,094000,643703253,1478,1479,1479,1470,1357
|
|
20230726,093900,641707225,1480,1480,1480,1480,255
|
|
20230726,093800,641329825,1481,1487,1487,1478,5572
|
|
20230726,093700,633083050,1487,1487,1487,1481,1403
|
|
20230726,093600,631000872,1487,1478,1488,1478,6127
|
|
20230726,093500,621943551,1478,1479,1479,1478,840
|
|
20230726,093400,620701631,1478,1480,1488,1478,1629
|
|
20230726,093300,618292732,1479,1483,1490,1478,8862
|
|
20230726,093200,605159400,1477,1465,1477,1461,61730
|
|
20230726,093100,514066717,1465,1468,1468,1465,3301
|
|
20230726,093000,509230268,1468,1469,1470,1468,1765
|
|
20230726,092900,506637414,1469,1468,1469,1468,2696
|
|
20230726,092800,502678323,1465,1460,1465,1456,6364
|
|
20230726,092700,493358963,1456,1460,1460,1454,632
|
|
20230726,092600,492439367,1452,1452,1462,1452,18299
|
|
20230726,092500,465794342,1460,1462,1462,1452,16812
|
|
20230726,092400,441293164,1462,1463,1463,1460,12100
|
|
20230726,092300,423605546,1475,1464,1475,1462,10490
|
|
20230726,092200,408258653,1475,1465,1475,1462,9994
|
|
20230726,092100,393628246,1465,1468,1468,1463,16084
|
|
20230726,092000,370054490,1476,1468,1476,1467,4399
|
|
20230726,091900,363592077,1468,1469,1469,1468,2733
|
|
20230726,091800,359577518,1469,1477,1477,1466,2276
|
|
20230726,091700,356236636,1466,1465,1477,1465,24035
|
|
20230726,091600,320859074,1470,1470,1470,1465,18212
|
|
20230726,091500,294095054,1470,1477,1477,1470,12463
|
|
20230726,091400,275739785,1477,1481,1483,1477,23962
|
|
20230726,091300,240329823,1481,1485,1495,1481,2681
|
|
20230726,091200,236351785,1485,1485,1485,1485,109
|
|
20230726,091100,236189920,1495,1495,1495,1495,1919
|
|
20230726,091000,233321015,1495,1491,1495,1479,8451
|
|
20230726,090900,220812126,1479,1494,1494,1477,19352
|
|
20230726,090800,192184084,1485,1485,1494,1477,38963
|
|
20230726,090700,134343811,1485,1490,1490,1485,3823
|
|
20230726,090600,128659567,1493,1502,1509,1493,28825
|
|
20230726,090500,85477937,1508,1508,1508,1502,10194
|
|
20230726,090400,70129749,1514,1517,1517,1508,26172
|
|
20230726,090300,30508276,1517,1518,1518,1517,1355
|
|
20230726,090200,28451702,1518,1517,1518,1517,3125
|
|
20230726,090100,23708577,1533,1532,1534,1532,9513
|
|
20230726,090000,9120163,1533,1509,1533,1509,6039
|