668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200500,555907517,1205,1205,1205,1205,5579
|
|
20230726,200400,555907517,1205,1205,1205,1205,0
|
|
20230726,200300,555907517,1205,1205,1205,1205,0
|
|
20230726,200200,555907517,1205,1205,1205,1205,0
|
|
20230726,200100,555907517,1205,1205,1205,1205,0
|
|
20230726,200000,555907517,1205,1205,1205,1205,0
|
|
20230726,195900,555907517,1205,1205,1205,1205,0
|
|
20230726,195800,555907517,1205,1205,1205,1205,0
|
|
20230726,195700,555907517,1205,1205,1205,1205,0
|
|
20230726,195600,555907517,1205,1205,1205,1205,0
|
|
20230726,195500,555907517,1205,1205,1205,1205,0
|
|
20230726,195400,555907517,1205,1205,1205,1205,0
|
|
20230726,195300,555907517,1205,1205,1205,1205,0
|
|
20230726,195200,555907517,1205,1205,1205,1205,0
|
|
20230726,195100,555907517,1205,1205,1205,1205,0
|
|
20230726,195000,555907517,1205,1205,1205,1205,0
|
|
20230726,194900,555907517,1205,1205,1205,1205,0
|
|
20230726,194800,555907517,1205,1205,1205,1205,0
|
|
20230726,194700,555907517,1205,1205,1205,1205,0
|
|
20230726,194600,555907517,1205,1205,1205,1205,0
|
|
20230726,194500,555907517,1205,1205,1205,1205,0
|
|
20230726,194400,555907517,1205,1205,1205,1205,0
|
|
20230726,194300,555907517,1205,1205,1205,1205,0
|
|
20230726,194200,555907517,1205,1205,1205,1205,0
|
|
20230726,194100,555907517,1205,1205,1205,1205,0
|
|
20230726,194000,555907517,1205,1205,1205,1205,0
|
|
20230726,193900,555907517,1205,1205,1205,1205,0
|
|
20230726,193800,555907517,1205,1205,1205,1205,0
|
|
20230726,193700,555907517,1205,1205,1205,1205,0
|
|
20230726,193600,555907517,1205,1205,1205,1205,0
|
|
20230726,193500,555907517,1205,1205,1205,1205,5579
|
|
20230726,193400,555907517,1205,1205,1205,1205,0
|
|
20230726,193300,555907517,1205,1205,1205,1205,0
|
|
20230726,193200,555907517,1205,1205,1205,1205,0
|
|
20230726,193100,555907517,1205,1205,1205,1205,0
|
|
20230726,193000,555907517,1205,1205,1205,1205,0
|
|
20230726,192900,555907517,1205,1205,1205,1205,0
|
|
20230726,192800,555907517,1205,1205,1205,1205,0
|
|
20230726,192700,555907517,1205,1205,1205,1205,0
|
|
20230726,192600,555907517,1205,1205,1205,1205,0
|
|
20230726,192500,555907517,1205,1205,1205,1205,0
|
|
20230726,192400,555907517,1205,1205,1205,1205,0
|
|
20230726,192300,555907517,1205,1205,1205,1205,0
|
|
20230726,192200,555907517,1205,1205,1205,1205,0
|
|
20230726,192100,555907517,1205,1205,1205,1205,0
|
|
20230726,192000,555907517,1205,1205,1205,1205,0
|
|
20230726,191900,555907517,1205,1205,1205,1205,0
|
|
20230726,191800,555907517,1205,1205,1205,1205,0
|
|
20230726,191700,555907517,1205,1205,1205,1205,0
|
|
20230726,191600,555907517,1205,1205,1205,1205,0
|
|
20230726,191500,555907517,1205,1205,1205,1205,0
|
|
20230726,191400,555907517,1205,1205,1205,1205,0
|
|
20230726,191300,555907517,1205,1205,1205,1205,0
|
|
20230726,191200,555907517,1205,1205,1205,1205,0
|
|
20230726,191100,555907517,1205,1205,1205,1205,0
|
|
20230726,191000,555907517,1205,1205,1205,1205,0
|
|
20230726,190900,555907517,1205,1205,1205,1205,0
|
|
20230726,190800,555907517,1205,1205,1205,1205,0
|
|
20230726,190700,555907517,1205,1205,1205,1205,0
|
|
20230726,190600,555907517,1205,1205,1205,1205,0
|
|
20230726,190500,555907517,1205,1205,1205,1205,5579
|
|
20230726,190400,555907517,1205,1205,1205,1205,0
|
|
20230726,190300,555907517,1205,1205,1205,1205,0
|
|
20230726,190200,555907517,1205,1205,1205,1205,0
|
|
20230726,190100,555907517,1205,1205,1205,1205,0
|
|
20230726,190000,555907517,1205,1205,1205,1205,0
|
|
20230726,185900,555907517,1205,1205,1205,1205,0
|
|
20230726,185800,555907517,1205,1205,1205,1205,0
|
|
20230726,185700,555907517,1205,1205,1205,1205,0
|
|
20230726,185600,555907517,1205,1205,1205,1205,0
|
|
20230726,185500,555907517,1205,1205,1205,1205,0
|
|
20230726,185400,555907517,1205,1205,1205,1205,0
|
|
20230726,185300,555907517,1205,1205,1205,1205,0
|
|
20230726,185200,555907517,1205,1205,1205,1205,0
|
|
20230726,185100,555907517,1205,1205,1205,1205,0
|
|
20230726,185000,555907517,1205,1205,1205,1205,0
|
|
20230726,184900,555907517,1205,1205,1205,1205,0
|
|
20230726,184800,555907517,1205,1205,1205,1205,0
|
|
20230726,184700,555907517,1205,1205,1205,1205,0
|
|
20230726,184600,555907517,1205,1205,1205,1205,0
|
|
20230726,184500,555907517,1205,1205,1205,1205,0
|
|
20230726,184400,555907517,1205,1205,1205,1205,0
|
|
20230726,184300,555907517,1205,1205,1205,1205,0
|
|
20230726,184200,555907517,1205,1205,1205,1205,0
|
|
20230726,184100,555907517,1205,1205,1205,1205,0
|
|
20230726,184000,555907517,1205,1205,1205,1205,0
|
|
20230726,183900,555907517,1205,1205,1205,1205,0
|
|
20230726,183800,555907517,1205,1205,1205,1205,0
|
|
20230726,183700,555907517,1205,1205,1205,1205,0
|
|
20230726,183600,555907517,1205,1205,1205,1205,0
|
|
20230726,183500,555907517,1205,1205,1205,1205,5579
|
|
20230726,183400,555907517,1205,1205,1205,1205,0
|
|
20230726,183300,555907517,1205,1205,1205,1205,0
|
|
20230726,183200,555907517,1205,1205,1205,1205,0
|
|
20230726,183100,555907517,1205,1205,1205,1205,0
|
|
20230726,183000,555907517,1205,1205,1205,1205,0
|
|
20230726,182900,555907517,1205,1205,1205,1205,0
|
|
20230726,182800,555907517,1205,1205,1205,1205,0
|
|
20230726,182700,555907517,1205,1205,1205,1205,0
|
|
20230726,182600,555907517,1205,1205,1205,1205,0
|
|
20230726,182500,555907517,1205,1205,1205,1205,0
|
|
20230726,182400,555907517,1205,1205,1205,1205,0
|
|
20230726,182300,555907517,1205,1205,1205,1205,0
|
|
20230726,182200,555907517,1205,1205,1205,1205,0
|
|
20230726,182100,555907517,1205,1205,1205,1205,0
|
|
20230726,182000,555907517,1205,1205,1205,1205,0
|
|
20230726,181900,555907517,1205,1205,1205,1205,0
|
|
20230726,181800,555907517,1205,1205,1205,1205,0
|
|
20230726,181700,555907517,1205,1205,1205,1205,0
|
|
20230726,181600,555907517,1205,1205,1205,1205,0
|
|
20230726,181500,555907517,1205,1205,1205,1205,0
|
|
20230726,181400,555907517,1205,1205,1205,1205,0
|
|
20230726,181300,555907517,1205,1205,1205,1205,0
|
|
20230726,181200,555907517,1205,1205,1205,1205,0
|
|
20230726,181100,555907517,1205,1205,1205,1205,0
|
|
20230726,181000,555907517,1205,1205,1205,1205,0
|
|
20230726,180900,555907517,1205,1205,1205,1205,0
|
|
20230726,180800,555907517,1205,1205,1205,1205,0
|
|
20230726,180700,555907517,1205,1205,1205,1205,0
|
|
20230726,180600,555907517,1205,1205,1205,1205,0
|
|
20230726,180500,555907517,1205,1205,1205,1205,5579
|
|
20230726,180400,555907517,1205,1205,1205,1205,0
|
|
20230726,180300,555907517,1205,1205,1205,1205,0
|
|
20230726,180200,555907517,1205,1205,1205,1205,0
|
|
20230726,180100,555907517,1205,1205,1205,1205,0
|
|
20230726,180000,555907517,1205,1205,1205,1205,0
|
|
20230726,175900,555907517,1205,1205,1205,1205,0
|
|
20230726,175800,555907517,1205,1205,1205,1205,0
|
|
20230726,175700,555907517,1205,1205,1205,1205,0
|
|
20230726,175600,555907517,1205,1205,1205,1205,0
|
|
20230726,175500,555907517,1205,1205,1205,1205,0
|
|
20230726,175400,555907517,1205,1205,1205,1205,0
|
|
20230726,175300,555907517,1205,1205,1205,1205,0
|
|
20230726,175200,555907517,1205,1205,1205,1205,0
|
|
20230726,175100,555907517,1205,1205,1205,1205,0
|
|
20230726,175000,555907517,1205,1205,1205,1205,0
|
|
20230726,174900,555907517,1205,1205,1205,1205,0
|
|
20230726,174800,555907517,1205,1205,1205,1205,0
|
|
20230726,174700,555907517,1205,1205,1205,1205,0
|
|
20230726,174600,555907517,1205,1205,1205,1205,0
|
|
20230726,174500,555907517,1205,1205,1205,1205,0
|
|
20230726,174400,555907517,1205,1205,1205,1205,0
|
|
20230726,174300,555907517,1205,1205,1205,1205,0
|
|
20230726,174200,555907517,1205,1205,1205,1205,0
|
|
20230726,174100,555907517,1205,1205,1205,1205,0
|
|
20230726,174000,555907517,1205,1205,1205,1205,0
|
|
20230726,173900,555907517,1205,1205,1205,1205,0
|
|
20230726,173800,555907517,1205,1205,1205,1205,0
|
|
20230726,173700,555907517,1205,1205,1205,1205,0
|
|
20230726,173600,555907517,1205,1205,1205,1205,0
|
|
20230726,173500,555907517,1205,1205,1205,1205,5579
|
|
20230726,173400,555907517,1205,1205,1205,1205,0
|
|
20230726,173300,555907517,1205,1205,1205,1205,0
|
|
20230726,173200,555907517,1205,1205,1205,1205,0
|
|
20230726,173100,555907517,1205,1205,1205,1205,0
|
|
20230726,173000,555907517,1205,1205,1205,1205,0
|
|
20230726,172900,555907517,1205,1205,1205,1205,0
|
|
20230726,172800,555907517,1205,1205,1205,1205,0
|
|
20230726,172700,555907517,1205,1205,1205,1205,0
|
|
20230726,172600,555907517,1205,1205,1205,1205,0
|
|
20230726,172500,555907517,1205,1205,1205,1205,0
|
|
20230726,172400,555907517,1205,1205,1205,1205,0
|
|
20230726,172300,555907517,1205,1205,1205,1205,0
|
|
20230726,172200,555907517,1205,1205,1205,1205,0
|
|
20230726,172100,555907517,1205,1205,1205,1205,0
|
|
20230726,172000,555907517,1205,1205,1205,1205,0
|
|
20230726,171900,555907517,1205,1205,1205,1205,0
|
|
20230726,171800,555907517,1205,1205,1205,1205,0
|
|
20230726,171700,555907517,1205,1205,1205,1205,0
|
|
20230726,171600,555907517,1205,1205,1205,1205,0
|
|
20230726,171500,555907517,1205,1205,1205,1205,0
|
|
20230726,171400,555907517,1205,1205,1205,1205,0
|
|
20230726,171300,555907517,1205,1205,1205,1205,0
|
|
20230726,171200,555907517,1205,1205,1205,1205,0
|
|
20230726,171100,555907517,1205,1205,1205,1205,0
|
|
20230726,171000,555907517,1205,1205,1205,1205,0
|
|
20230726,170900,555907517,1205,1205,1205,1205,0
|
|
20230726,170800,555907517,1205,1205,1205,1205,0
|
|
20230726,170700,555907517,1205,1205,1205,1205,0
|
|
20230726,170600,555907517,1205,1205,1205,1205,0
|
|
20230726,170500,555907517,1205,1205,1205,1205,5579
|
|
20230726,170400,555907517,1205,1205,1205,1205,0
|
|
20230726,170300,555907517,1205,1205,1205,1205,0
|
|
20230726,170200,555907517,1205,1205,1205,1205,0
|
|
20230726,170100,555907517,1205,1205,1205,1205,0
|
|
20230726,170000,555907517,1205,1205,1205,1205,0
|
|
20230726,165900,555907517,1205,1205,1205,1205,0
|
|
20230726,165800,555907517,1205,1205,1205,1205,0
|
|
20230726,165700,555907517,1205,1205,1205,1205,0
|
|
20230726,165600,555907517,1205,1205,1205,1205,0
|
|
20230726,165500,555907517,1205,1205,1205,1205,0
|
|
20230726,165400,555907517,1205,1205,1205,1205,0
|
|
20230726,165300,555907517,1205,1205,1205,1205,0
|
|
20230726,165200,555907517,1205,1205,1205,1205,0
|
|
20230726,165100,555907517,1205,1205,1205,1205,0
|
|
20230726,165000,555907517,1205,1205,1205,1205,0
|
|
20230726,164900,555907517,1205,1205,1205,1205,0
|
|
20230726,164800,555907517,1205,1205,1205,1205,0
|
|
20230726,164700,555907517,1205,1205,1205,1205,0
|
|
20230726,164600,555907517,1205,1205,1205,1205,0
|
|
20230726,164500,555907517,1205,1205,1205,1205,0
|
|
20230726,164400,555907517,1205,1205,1205,1205,0
|
|
20230726,164300,555907517,1205,1205,1205,1205,0
|
|
20230726,164200,555907517,1205,1205,1205,1205,0
|
|
20230726,164100,555907517,1205,1205,1205,1205,0
|
|
20230726,164000,555907517,1205,1205,1205,1205,0
|
|
20230726,163900,555907517,1205,1205,1205,1205,0
|
|
20230726,163800,555907517,1205,1205,1205,1205,0
|
|
20230726,163700,555907517,1205,1205,1205,1205,0
|
|
20230726,163600,555907517,1205,1205,1205,1205,0
|
|
20230726,163500,555907517,1205,1205,1205,1205,5579
|
|
20230726,163400,555907517,1205,1205,1205,1205,0
|
|
20230726,163300,555907517,1205,1205,1205,1205,0
|
|
20230726,163200,555907517,1205,1205,1205,1205,0
|
|
20230726,163100,555907517,1205,1205,1205,1205,0
|
|
20230726,163000,555907517,1205,1205,1205,1205,0
|
|
20230726,162900,555907517,1205,1205,1205,1205,0
|
|
20230726,162800,555907517,1205,1205,1205,1205,0
|
|
20230726,162700,555907517,1205,1205,1205,1205,0
|
|
20230726,162600,555907517,1205,1205,1205,1205,0
|
|
20230726,162500,555907517,1205,1205,1205,1205,0
|
|
20230726,162400,555907517,1205,1205,1205,1205,0
|
|
20230726,162300,555907517,1205,1205,1205,1205,0
|
|
20230726,162200,555907517,1205,1205,1205,1205,0
|
|
20230726,162100,555907517,1205,1205,1205,1205,0
|
|
20230726,162000,555907517,1205,1205,1205,1205,0
|
|
20230726,161900,555907517,1205,1205,1205,1205,0
|
|
20230726,161800,555907517,1205,1205,1205,1205,0
|
|
20230726,161700,555907517,1205,1205,1205,1205,0
|
|
20230726,161600,555907517,1205,1205,1205,1205,0
|
|
20230726,161500,555907517,1205,1205,1205,1205,0
|
|
20230726,161400,555907517,1205,1205,1205,1205,0
|
|
20230726,161300,555907517,1205,1205,1205,1205,0
|
|
20230726,161200,555907517,1205,1205,1205,1205,0
|
|
20230726,161100,555907517,1205,1205,1205,1205,0
|
|
20230726,161000,555907517,1205,1205,1205,1205,0
|
|
20230726,160900,555907517,1205,1205,1205,1205,0
|
|
20230726,160800,555907517,1205,1205,1205,1205,0
|
|
20230726,160700,555907517,1205,1205,1205,1205,0
|
|
20230726,160600,555907517,1205,1205,1205,1205,0
|
|
20230726,160500,555907517,1205,1205,1205,1205,5579
|
|
20230726,160400,555907517,1205,1205,1205,1205,0
|
|
20230726,160300,555907517,1205,1205,1205,1205,0
|
|
20230726,160200,555907517,1205,1205,1205,1205,0
|
|
20230726,160100,555907517,1205,1205,1205,1205,0
|
|
20230726,160000,555907517,1205,1205,1205,1205,0
|
|
20230726,155900,555907517,1205,1205,1205,1205,0
|
|
20230726,155800,555907517,1205,1205,1205,1205,0
|
|
20230726,155700,555907517,1205,1205,1205,1205,0
|
|
20230726,155600,555907517,1205,1205,1205,1205,0
|
|
20230726,155500,555907517,1205,1205,1205,1205,0
|
|
20230726,155400,555907517,1205,1205,1205,1205,0
|
|
20230726,155300,555907517,1205,1205,1205,1205,0
|
|
20230726,155200,555907517,1205,1205,1205,1205,0
|
|
20230726,155100,555907517,1205,1205,1205,1205,0
|
|
20230726,155000,555907517,1205,1205,1205,1205,0
|
|
20230726,154900,555907517,1205,1205,1205,1205,0
|
|
20230726,154800,555907517,1205,1205,1205,1205,0
|
|
20230726,154700,555907517,1205,1205,1205,1205,0
|
|
20230726,154600,555907517,1205,1205,1205,1205,0
|
|
20230726,154500,555907517,1205,1205,1205,1205,0
|
|
20230726,154400,555907517,1205,1205,1205,1205,0
|
|
20230726,154300,555907517,1205,1205,1205,1205,0
|
|
20230726,154200,555907517,1205,1205,1205,1205,0
|
|
20230726,154100,555907517,1205,1205,1205,1205,0
|
|
20230726,154000,555907517,1205,1205,1205,1205,0
|
|
20230726,153900,555907517,1205,1205,1205,1205,0
|
|
20230726,153800,555907517,1205,1205,1205,1205,0
|
|
20230726,153700,555907517,1205,1205,1205,1205,0
|
|
20230726,153600,555907517,1205,1205,1205,1205,0
|
|
20230726,153500,555907517,1205,1205,1205,1205,5579
|
|
20230726,153400,555907517,1205,1205,1205,1205,0
|
|
20230726,153300,555907517,1205,1205,1205,1205,0
|
|
20230726,153200,555907517,1205,1205,1205,1205,0
|
|
20230726,153100,555907517,1205,1205,1205,1205,0
|
|
20230726,153000,555907517,1205,1205,1205,1205,5579
|
|
20230726,152900,549184822,1205,1205,1205,1205,0
|
|
20230726,152800,549184822,1205,1205,1205,1205,0
|
|
20230726,152700,549184822,1205,1205,1205,1205,0
|
|
20230726,152600,549184822,1205,1205,1205,1205,0
|
|
20230726,152500,549184822,1205,1205,1205,1205,0
|
|
20230726,152400,549184822,1205,1205,1205,1205,0
|
|
20230726,152300,549184822,1205,1205,1205,1205,0
|
|
20230726,152200,549184822,1205,1205,1205,1205,0
|
|
20230726,152100,549184822,1205,1205,1205,1205,0
|
|
20230726,152000,549184822,1205,1205,1205,1205,0
|
|
20230726,151900,549184822,1205,1205,1205,1205,0
|
|
20230726,151800,549184822,1205,1205,1205,1205,0
|
|
20230726,151700,549184822,1205,1205,1205,1205,0
|
|
20230726,151600,549184822,1205,1193,1205,1193,15740
|
|
20230726,151500,530339024,1190,1190,1190,1190,0
|
|
20230726,151400,530339024,1190,1192,1192,1190,11810
|
|
20230726,151300,516284199,1192,1192,1192,1192,0
|
|
20230726,151200,516284199,1192,1192,1192,1192,9
|
|
20230726,151100,516273471,1192,1193,1193,1192,1248
|
|
20230726,151000,514785324,1195,1194,1195,1193,766
|
|
20230726,150900,513870739,1195,1195,1195,1195,100
|
|
20230726,150800,513751239,1195,1197,1197,1195,2612
|
|
20230726,150700,510629197,1197,1197,1197,1197,32
|
|
20230726,150600,510590893,1197,1198,1198,1197,549
|
|
20230726,150500,509933348,1198,1198,1198,1197,275
|
|
20230726,150400,509604061,1198,1197,1198,1196,823
|
|
20230726,150300,508619551,1197,1202,1202,1196,3500
|
|
20230726,150200,504424881,1203,1203,1203,1203,0
|
|
20230726,150100,504424881,1203,1206,1206,1203,1025
|
|
20230726,150000,503189930,1207,1209,1209,1207,1062
|
|
20230726,145900,501906780,1214,1210,1214,1210,188
|
|
20230726,145800,501679296,1210,1209,1210,1209,1993
|
|
20230726,145700,499269574,1207,1206,1207,1206,3126
|
|
20230726,145600,495498498,1205,1205,1205,1205,229
|
|
20230726,145500,495222553,1205,1202,1205,1202,28
|
|
20230726,145400,495188834,1201,1201,1201,1201,0
|
|
20230726,145300,495188834,1201,1201,1201,1201,0
|
|
20230726,145200,495188834,1201,1201,1201,1201,0
|
|
20230726,145100,495188834,1201,1201,1201,1201,1136
|
|
20230726,145000,493824498,1198,1198,1198,1198,0
|
|
20230726,144900,493824498,1198,1198,1198,1198,0
|
|
20230726,144800,493824498,1198,1198,1198,1198,0
|
|
20230726,144700,493824498,1198,1198,1198,1198,65
|
|
20230726,144600,493746628,1200,1201,1201,1200,3
|
|
20230726,144500,493743026,1201,1199,1201,1199,125
|
|
20230726,144400,493593143,1200,1200,1200,1199,86
|
|
20230726,144300,493489960,1201,1202,1202,1201,2
|
|
20230726,144200,493487557,1199,1201,1201,1199,441
|
|
20230726,144100,492958676,1199,1199,1199,1199,0
|
|
20230726,144000,492958676,1199,1205,1205,1199,138
|
|
20230726,143900,492792614,1205,1205,1206,1205,847
|
|
20230726,143800,491771234,1206,1206,1206,1206,0
|
|
20230726,143700,491771234,1206,1206,1206,1206,0
|
|
20230726,143600,491771234,1206,1206,1206,1206,34
|
|
20230726,143500,491730230,1206,1200,1206,1200,1863
|
|
20230726,143400,489494030,1200,1200,1200,1200,2131
|
|
20230726,143300,486936830,1200,1200,1200,1200,0
|
|
20230726,143200,486936830,1200,1200,1200,1200,1
|
|
20230726,143100,486935630,1199,1200,1200,1199,453
|
|
20230726,143000,486392480,1199,1199,1199,1199,0
|
|
20230726,142900,486392480,1199,1199,1199,1199,0
|
|
20230726,142800,486392480,1199,1199,1199,1199,0
|
|
20230726,142700,486392480,1199,1199,1199,1199,0
|
|
20230726,142600,486392480,1199,1200,1200,1199,100
|
|
20230726,142500,486272544,1200,1200,1200,1200,0
|
|
20230726,142400,486272544,1200,1200,1200,1200,200
|
|
20230726,142300,486032544,1200,1200,1200,1200,789
|
|
20230726,142200,485085744,1200,1202,1202,1200,327
|
|
20230726,142100,484693018,1203,1206,1206,1203,216
|
|
20230726,142000,484432699,1206,1206,1206,1206,0
|
|
20230726,141900,484432699,1206,1207,1207,1206,1411
|
|
20230726,141800,482729822,1206,1206,1206,1206,0
|
|
20230726,141700,482729822,1206,1206,1206,1206,152
|
|
20230726,141600,482546510,1206,1200,1206,1200,310
|
|
20230726,141500,482174366,1199,1199,1199,1199,394
|
|
20230726,141400,481701960,1199,1199,1199,1199,0
|
|
20230726,141300,481701960,1199,1199,1199,1199,420
|
|
20230726,141200,481198380,1200,1200,1200,1200,4285
|
|
20230726,141100,476056380,1201,1200,1201,1200,3542
|
|
20230726,141000,471805966,1199,1199,1199,1199,0
|
|
20230726,140900,471805966,1199,1199,1199,1199,201
|
|
20230726,140800,471564967,1199,1199,1199,1199,2
|
|
20230726,140700,471562569,1199,1205,1205,1199,3343
|
|
20230726,140600,467552185,1205,1201,1205,1200,210
|
|
20230726,140500,467299935,1200,1201,1206,1199,5226
|
|
20230726,140400,461028173,1205,1205,1205,1205,156
|
|
20230726,140300,460840193,1205,1201,1205,1201,1143
|
|
20230726,140200,459467380,1201,1193,1201,1193,589
|
|
20230726,140100,458761845,1195,1190,1195,1190,1818
|
|
20230726,140000,456591893,1189,1187,1189,1187,177
|
|
20230726,135900,456381767,1187,1187,1187,1187,280
|
|
20230726,135800,456049407,1187,1187,1187,1187,21
|
|
20230726,135700,456024480,1189,1195,1195,1188,2995
|
|
20230726,135600,452465848,1199,1191,1199,1191,52
|
|
20230726,135500,452403900,1190,1190,1191,1189,5310
|
|
20230726,135400,446081121,1190,1191,1199,1190,3050
|
|
20230726,135300,442449389,1191,1203,1203,1191,2131
|
|
20230726,135200,439901484,1203,1203,1203,1203,195
|
|
20230726,135100,439666899,1201,1201,1201,1194,713
|
|
20230726,135000,438813793,1206,1206,1206,1206,0
|
|
20230726,134900,438813793,1206,1197,1206,1197,986
|
|
20230726,134800,437632777,1197,1195,1197,1195,1796
|
|
20230726,134700,435486225,1195,1195,1195,1195,10
|
|
20230726,134600,435474275,1195,1197,1197,1195,360
|
|
20230726,134500,435043957,1197,1198,1198,1195,3015
|
|
20230726,134400,431435547,1198,1195,1198,1195,906
|
|
20230726,134300,430351723,1195,1195,1195,1195,284
|
|
20230726,134200,430012343,1195,1196,1196,1195,3959
|
|
20230726,134100,425278684,1196,1196,1196,1196,253
|
|
20230726,134000,424976096,1196,1199,1199,1196,2695
|
|
20230726,133900,421751520,1196,1196,1196,1196,701
|
|
20230726,133800,420913124,1196,1196,1196,1196,1500
|
|
20230726,133700,419119124,1195,1195,1195,1195,1067
|
|
20230726,133600,417844059,1195,1195,1195,1195,0
|
|
20230726,133500,417844059,1195,1200,1203,1195,2892
|
|
20230726,133400,414387909,1199,1199,1199,1199,203
|
|
20230726,133300,414144512,1200,1200,1200,1200,500
|
|
20230726,133200,413544512,1206,1201,1206,1200,71
|
|
20230726,133100,413459286,1206,1206,1206,1206,0
|
|
20230726,133000,413459286,1206,1194,1206,1193,171
|
|
20230726,132900,413255078,1190,1190,1190,1190,0
|
|
20230726,132800,413255078,1190,1190,1190,1190,0
|
|
20230726,132700,413255078,1190,1207,1207,1190,2100
|
|
20230726,132600,410742114,1210,1210,1210,1210,0
|
|
20230726,132500,410742114,1210,1210,1210,1210,0
|
|
20230726,132400,410742114,1210,1201,1210,1199,260
|
|
20230726,132300,410430209,1199,1199,1199,1199,0
|
|
20230726,132200,410430209,1199,1199,1199,1199,0
|
|
20230726,132100,410430209,1199,1199,1199,1199,0
|
|
20230726,132000,410430209,1199,1199,1199,1199,100
|
|
20230726,131900,410310309,1204,1203,1204,1203,820
|
|
20230726,131800,409323808,1196,1196,1196,1196,54
|
|
20230726,131700,409259224,1190,1192,1192,1190,11520
|
|
20230726,131600,395550026,1191,1192,1193,1191,1172
|
|
20230726,131500,394153921,1191,1194,1196,1190,3453
|
|
20230726,131400,390036280,1195,1197,1199,1195,1500
|
|
20230726,131300,388240258,1196,1196,1196,1196,0
|
|
20230726,131200,388240258,1196,1196,1196,1196,1
|
|
20230726,131100,388239062,1194,1194,1194,1194,34
|
|
20230726,131000,388198466,1194,1199,1199,1194,948
|
|
20230726,130900,387064774,1199,1199,1199,1199,0
|
|
20230726,130800,387064774,1199,1194,1199,1194,11
|
|
20230726,130700,387051635,1194,1194,1194,1194,0
|
|
20230726,130600,387051635,1194,1194,1194,1194,100
|
|
20230726,130500,386932235,1194,1193,1194,1193,1179
|
|
20230726,130400,385525537,1194,1195,1195,1194,500
|
|
20230726,130300,384928437,1194,1194,1194,1194,2500
|
|
20230726,130200,381943437,1194,1204,1204,1194,840
|
|
20230726,130100,380939896,1204,1204,1204,1204,0
|
|
20230726,130000,380939896,1204,1204,1204,1204,10
|
|
20230726,125900,380927856,1205,1196,1205,1194,3201
|
|
20230726,125800,377102371,1194,1194,1194,1194,0
|
|
20230726,125700,377102371,1194,1199,1199,1194,1638
|
|
20230726,125600,375144613,1198,1200,1200,1198,1739
|
|
20230726,125500,373061191,1195,1195,1195,1195,0
|
|
20230726,125400,373061191,1195,1195,1195,1195,0
|
|
20230726,125300,373061191,1195,1195,1195,1195,0
|
|
20230726,125200,373061191,1195,1195,1195,1195,0
|
|
20230726,125100,373061191,1195,1195,1195,1195,0
|
|
20230726,125000,373061191,1195,1195,1195,1195,0
|
|
20230726,124900,373061191,1195,1196,1196,1195,1568
|
|
20230726,124800,371186693,1195,1195,1195,1195,0
|
|
20230726,124700,371186693,1195,1198,1198,1195,2000
|
|
20230726,124600,368795739,1196,1198,1198,1196,1000
|
|
20230726,124500,367599498,1198,1198,1198,1198,400
|
|
20230726,124400,367120298,1198,1198,1198,1198,842
|
|
20230726,124300,366111582,1205,1205,1205,1205,0
|
|
20230726,124200,366111582,1205,1198,1205,1198,2
|
|
20230726,124100,366109179,1205,1198,1205,1197,2001
|
|
20230726,124000,363713937,1197,1197,1197,1197,1000
|
|
20230726,123900,362516937,1197,1198,1198,1197,1000
|
|
20230726,123800,361319828,1197,1198,1198,1197,210
|
|
20230726,123700,361068428,1198,1200,1200,1198,2774
|
|
20230726,123600,357742430,1200,1210,1210,1200,2932
|
|
20230726,123500,354224020,1210,1210,1210,1210,8
|
|
20230726,123400,354214340,1200,1210,1210,1200,684
|
|
20230726,123300,353393019,1210,1209,1210,1209,218
|
|
20230726,123200,353129439,1210,1209,1210,1209,98
|
|
20230726,123100,353010885,1209,1210,1210,1209,240
|
|
20230726,123000,352720490,1211,1211,1211,1211,1398
|
|
20230726,122900,351027512,1211,1211,1211,1211,0
|
|
20230726,122800,351027512,1211,1215,1215,1211,5200
|
|
20230726,122700,344721944,1218,1219,1219,1218,2930
|
|
20230726,122600,341151524,1220,1220,1220,1220,146
|
|
20230726,122500,340973404,1220,1220,1220,1220,0
|
|
20230726,122400,340973404,1220,1220,1220,1220,5
|
|
20230726,122300,340967304,1220,1221,1221,1220,139
|
|
20230726,122200,340797706,1221,1221,1221,1221,0
|
|
20230726,122100,340797706,1221,1223,1223,1221,3295
|
|
20230726,122000,336772453,1224,1224,1224,1224,0
|
|
20230726,121900,336772453,1224,1224,1224,1224,3392
|
|
20230726,121800,332620645,1225,1225,1225,1225,50
|
|
20230726,121700,332559395,1226,1226,1226,1226,0
|
|
20230726,121600,332559395,1226,1226,1226,1224,1858
|
|
20230726,121500,330283453,1231,1231,1231,1224,1942
|
|
20230726,121400,327903386,1231,1231,1231,1231,1
|
|
20230726,121300,327902155,1231,1231,1231,1231,41
|
|
20230726,121200,327851684,1231,1231,1231,1231,0
|
|
20230726,121100,327851684,1231,1231,1231,1231,0
|
|
20230726,121000,327851684,1231,1231,1231,1231,2
|
|
20230726,120900,327849222,1231,1228,1231,1228,23
|
|
20230726,120800,327820970,1228,1228,1228,1228,22
|
|
20230726,120700,327793954,1228,1228,1228,1228,4
|
|
20230726,120600,327789042,1219,1219,1219,1219,0
|
|
20230726,120500,327789042,1219,1219,1219,1219,0
|
|
20230726,120400,327789042,1219,1219,1219,1219,0
|
|
20230726,120300,327789042,1219,1219,1219,1219,0
|
|
20230726,120200,327789042,1219,1224,1224,1219,1677
|
|
20230726,120100,325742221,1222,1223,1223,1222,90
|
|
20230726,120000,325632240,1222,1222,1222,1222,0
|
|
20230726,115900,325632240,1222,1222,1222,1222,0
|
|
20230726,115800,325632240,1222,1222,1222,1222,0
|
|
20230726,115700,325632240,1222,1223,1223,1222,4000
|
|
20230726,115600,320744190,1222,1222,1222,1222,0
|
|
20230726,115500,320744190,1222,1222,1222,1222,0
|
|
20230726,115400,320744190,1222,1222,1222,1222,800
|
|
20230726,115300,319766590,1221,1228,1228,1221,110
|
|
20230726,115200,319631833,1228,1228,1228,1228,95
|
|
20230726,115100,319515173,1230,1230,1230,1230,0
|
|
20230726,115000,319515173,1230,1230,1230,1230,29
|
|
20230726,114900,319479503,1230,1230,1230,1230,1
|
|
20230726,114800,319478273,1230,1230,1230,1230,0
|
|
20230726,114700,319478273,1230,1230,1230,1230,2585
|
|
20230726,114600,316298723,1229,1229,1229,1229,1000
|
|
20230726,114500,315069723,1229,1229,1229,1229,3
|
|
20230726,114400,315066036,1229,1229,1229,1229,0
|
|
20230726,114300,315066036,1229,1229,1229,1229,163
|
|
20230726,114200,314865709,1229,1229,1229,1229,6
|
|
20230726,114100,314858335,1221,1225,1225,1221,376
|
|
20230726,114000,314399126,1225,1225,1225,1225,43
|
|
20230726,113900,314346451,1225,1227,1227,1225,600
|
|
20230726,113800,313610840,1227,1228,1228,1227,200
|
|
20230726,113700,313365366,1230,1230,1230,1230,0
|
|
20230726,113600,313365366,1230,1230,1230,1230,140
|
|
20230726,113500,313193166,1226,1227,1227,1226,120
|
|
20230726,113400,313045968,1227,1229,1229,1226,1906
|
|
20230726,113300,310707609,1227,1225,1228,1225,2525
|
|
20230726,113200,307612410,1224,1224,1224,1224,736
|
|
20230726,113100,306711546,1222,1221,1222,1221,182
|
|
20230726,113000,306489234,1221,1217,1221,1217,414
|
|
20230726,112900,305984063,1205,1208,1208,1205,1059
|
|
20230726,112800,304706912,1204,1204,1204,1204,0
|
|
20230726,112700,304706912,1204,1214,1214,1204,2132
|
|
20230726,112600,302128970,1214,1215,1215,1214,1001
|
|
20230726,112500,300913541,1215,1215,1215,1215,100
|
|
20230726,112400,300792041,1213,1213,1213,1213,0
|
|
20230726,112300,300792041,1213,1213,1213,1213,0
|
|
20230726,112200,300792041,1213,1213,1213,1213,0
|
|
20230726,112100,300792041,1213,1213,1213,1213,0
|
|
20230726,112000,300792041,1213,1213,1213,1213,0
|
|
20230726,111900,300792041,1213,1213,1213,1213,0
|
|
20230726,111800,300792041,1213,1213,1213,1213,0
|
|
20230726,111700,300792041,1213,1213,1213,1213,1
|
|
20230726,111600,300790828,1213,1214,1214,1213,600
|
|
20230726,111500,300062828,1213,1213,1213,1213,0
|
|
20230726,111400,300062828,1213,1213,1213,1213,0
|
|
20230726,111300,300062828,1213,1225,1225,1213,1229
|
|
20230726,111200,298558251,1225,1224,1225,1224,100
|
|
20230726,111100,298435780,1225,1225,1225,1225,0
|
|
20230726,111000,298435780,1225,1225,1225,1225,1
|
|
20230726,110900,298434555,1213,1217,1217,1213,785
|
|
20230726,110800,297481726,1225,1225,1225,1225,5
|
|
20230726,110700,297475601,1225,1225,1225,1225,0
|
|
20230726,110600,297475601,1225,1225,1225,1225,0
|
|
20230726,110500,297475601,1225,1225,1225,1225,1
|
|
20230726,110400,297474376,1215,1215,1215,1215,0
|
|
20230726,110300,297474376,1215,1220,1220,1215,345
|
|
20230726,110200,297054951,1220,1220,1220,1220,5
|
|
20230726,110100,297048851,1210,1210,1210,1210,0
|
|
20230726,110000,297048851,1210,1210,1210,1210,0
|
|
20230726,105900,297048851,1210,1210,1216,1210,5277
|
|
20230726,105800,290647820,1208,1205,1208,1205,540
|
|
20230726,105700,289997000,1204,1204,1204,1204,0
|
|
20230726,105600,289997000,1204,1204,1204,1204,6470
|
|
20230726,105500,282207120,1204,1199,1204,1199,2657
|
|
20230726,105400,279013576,1199,1188,1199,1188,45
|
|
20230726,105300,278959632,1188,1186,1188,1186,1054
|
|
20230726,105200,277708706,1184,1184,1184,1184,6
|
|
20230726,105100,277701602,1180,1202,1202,1180,4935
|
|
20230726,105000,271853771,1200,1190,1200,1180,3728
|
|
20230726,104900,267443904,1192,1195,1196,1192,2753
|
|
20230726,104800,264157296,1195,1198,1198,1195,6737
|
|
20230726,104700,256102840,1198,1204,1204,1198,51
|
|
20230726,104600,256041442,1199,1202,1204,1199,10202
|
|
20230726,104500,243796202,1209,1209,1209,1209,1394
|
|
20230726,104400,242110856,1209,1202,1209,1202,701
|
|
20230726,104300,241268184,1202,1202,1202,1202,1
|
|
20230726,104200,241266982,1209,1209,1209,1209,1096
|
|
20230726,104100,239941918,1209,1209,1209,1209,100
|
|
20230726,104000,239821018,1201,1209,1209,1201,118
|
|
20230726,103900,239678778,1209,1209,1210,1209,151
|
|
20230726,103800,239496099,1203,1203,1203,1203,0
|
|
20230726,103700,239496099,1203,1203,1203,1203,0
|
|
20230726,103600,239496099,1203,1203,1203,1203,3000
|
|
20230726,103500,235887099,1205,1205,1205,1205,7030
|
|
20230726,103400,227415949,1205,1205,1205,1205,205
|
|
20230726,103300,227168924,1201,1201,1201,1201,0
|
|
20230726,103200,227168924,1201,1201,1201,1201,240
|
|
20230726,103100,226880684,1201,1200,1201,1200,143
|
|
20230726,103000,226709041,1201,1205,1205,1201,6443
|
|
20230726,102900,218969221,1204,1204,1204,1204,100
|
|
20230726,102800,218848821,1204,1204,1204,1204,1050
|
|
20230726,102700,217584621,1204,1205,1205,1204,1529
|
|
20230726,102600,215742187,1205,1205,1205,1205,0
|
|
20230726,102500,215742187,1205,1211,1211,1205,2579
|
|
20230726,102400,212626148,1210,1210,1210,1210,0
|
|
20230726,102300,212626148,1210,1220,1220,1210,12860
|
|
20230726,102200,197020576,1220,1220,1220,1220,19
|
|
20230726,102100,196997396,1220,1219,1220,1217,1538
|
|
20230726,102000,195123125,1219,1220,1220,1219,2368
|
|
20230726,101900,192234710,1220,1220,1220,1220,0
|
|
20230726,101800,192234710,1220,1221,1221,1220,645
|
|
20230726,101700,191447707,1221,1221,1221,1221,98
|
|
20230726,101600,191328049,1220,1221,1221,1220,338
|
|
20230726,101500,190915486,1221,1221,1221,1220,1248
|
|
20230726,101400,189392377,1228,1228,1228,1228,0
|
|
20230726,101300,189392377,1228,1228,1228,1228,2
|
|
20230726,101200,189389921,1228,1228,1228,1228,1
|
|
20230726,101100,189388693,1228,1228,1228,1228,90
|
|
20230726,101000,189278173,1228,1228,1228,1228,9
|
|
20230726,100900,189267121,1228,1228,1228,1228,50
|
|
20230726,100800,189205721,1228,1228,1228,1228,700
|
|
20230726,100700,188346121,1228,1219,1228,1219,918
|
|
20230726,100600,187225125,1220,1220,1220,1220,2377
|
|
20230726,100500,184325185,1220,1221,1221,1220,1084
|
|
20230726,100400,183002331,1221,1221,1221,1221,62
|
|
20230726,100300,182926629,1221,1222,1222,1221,327
|
|
20230726,100200,182527334,1221,1226,1226,1221,2835
|
|
20230726,100100,179054656,1226,1228,1228,1225,15931
|
|
20230726,100000,159527275,1228,1228,1229,1228,1032
|
|
20230726,095900,158259978,1229,1230,1230,1229,152
|
|
20230726,095800,158073160,1231,1231,1231,1231,32
|
|
20230726,095700,158033768,1231,1231,1231,1231,6
|
|
20230726,095600,158026382,1231,1231,1231,1231,9
|
|
20230726,095500,158015303,1231,1231,1231,1231,100
|
|
20230726,095400,157892203,1230,1230,1230,1230,1
|
|
20230726,095300,157890973,1231,1232,1232,1231,914
|
|
20230726,095200,156764930,1232,1232,1232,1232,0
|
|
20230726,095100,156764930,1232,1231,1232,1231,837
|
|
20230726,095000,155734558,1231,1231,1231,1231,0
|
|
20230726,094900,155734558,1231,1236,1236,1231,3409
|
|
20230726,094800,151526849,1236,1236,1236,1236,106
|
|
20230726,094700,151395833,1237,1237,1237,1237,1563
|
|
20230726,094600,149462402,1236,1236,1236,1236,171
|
|
20230726,094500,149251046,1236,1237,1237,1236,1694
|
|
20230726,094400,147155727,1236,1236,1236,1236,0
|
|
20230726,094300,147155727,1236,1236,1236,1236,850
|
|
20230726,094200,146105127,1237,1237,1237,1237,80
|
|
20230726,094100,146006167,1245,1245,1245,1245,0
|
|
20230726,094000,146006167,1245,1242,1245,1241,1147
|
|
20230726,093900,144578739,1235,1235,1235,1235,0
|
|
20230726,093800,144578739,1235,1235,1235,1235,0
|
|
20230726,093700,144578739,1235,1234,1246,1234,8556
|
|
20230726,093600,134001464,1234,1233,1235,1233,194
|
|
20230726,093500,133762073,1234,1234,1234,1234,0
|
|
20230726,093400,133762073,1234,1234,1234,1234,1
|
|
20230726,093300,133760839,1234,1234,1234,1234,6
|
|
20230726,093200,133753435,1236,1236,1236,1236,0
|
|
20230726,093100,133753435,1236,1236,1236,1236,5
|
|
20230726,093000,133747255,1223,1225,1225,1223,1121
|
|
20230726,092900,132375060,1228,1225,1228,1225,2942
|
|
20230726,092800,128762584,1228,1228,1229,1228,1973
|
|
20230726,092700,126339719,1228,1228,1228,1228,2619
|
|
20230726,092600,123123587,1228,1228,1228,1228,595
|
|
20230726,092500,122392927,1223,1223,1223,1223,390
|
|
20230726,092400,121915957,1223,1224,1224,1223,329
|
|
20230726,092300,121513462,1224,1229,1229,1223,255
|
|
20230726,092200,121201257,1229,1221,1229,1220,12119
|
|
20230726,092100,106341524,1221,1221,1221,1221,0
|
|
20230726,092000,106341524,1221,1222,1223,1221,4827
|
|
20230726,091900,100442122,1222,1222,1222,1222,3150
|
|
20230726,091800,96592822,1222,1222,1223,1221,2475
|
|
20230726,091700,93568412,1222,1223,1223,1222,9488
|
|
20230726,091600,81971382,1223,1230,1230,1223,4057
|
|
20230726,091500,77001243,1230,1230,1230,1230,0
|
|
20230726,091400,77001243,1230,1230,1230,1230,644
|
|
20230726,091300,76209123,1230,1232,1232,1230,2020
|
|
20230726,091200,73723453,1230,1230,1230,1230,20
|
|
20230726,091100,73698853,1230,1230,1230,1230,18
|
|
20230726,091000,73676713,1226,1224,1226,1221,12095
|
|
20230726,090900,58858078,1226,1226,1226,1223,9378
|
|
20230726,090800,47374087,1226,1230,1230,1226,3430
|
|
20230726,090700,43163569,1245,1245,1245,1232,152
|
|
20230726,090600,42974979,1248,1232,1248,1228,12624
|
|
20230726,090500,27464407,1228,1235,1235,1228,162
|
|
20230726,090400,27265031,1232,1225,1232,1225,7863
|
|
20230726,090300,17625252,1225,1236,1236,1225,6259
|
|
20230726,090200,9924627,1239,1246,1246,1239,6842
|
|
20230726,090100,1425310,1249,1249,1249,1249,0
|
|
20230726,090000,1425310,1249,1252,1252,1249,1140
|