594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,185000,5452010110,1528,1528,1528,1528,0
|
|
20230726,184900,5452010110,1528,1528,1528,1528,0
|
|
20230726,184800,5452010110,1528,1528,1528,1528,0
|
|
20230726,184700,5452010110,1528,1528,1528,1528,0
|
|
20230726,184600,5452010110,1528,1528,1528,1528,0
|
|
20230726,184500,5452010110,1528,1528,1528,1528,0
|
|
20230726,184400,5452010110,1528,1528,1528,1528,0
|
|
20230726,184300,5452010110,1528,1528,1528,1528,0
|
|
20230726,184200,5452010110,1528,1528,1528,1528,0
|
|
20230726,184100,5452010110,1528,1528,1528,1528,0
|
|
20230726,184000,5452010110,1528,1528,1528,1528,0
|
|
20230726,183900,5452010110,1528,1528,1528,1528,0
|
|
20230726,183800,5452010110,1528,1528,1528,1528,0
|
|
20230726,183700,5452010110,1528,1528,1528,1528,0
|
|
20230726,183600,5452010110,1528,1528,1528,1528,0
|
|
20230726,183500,5452010110,1528,1528,1528,1528,0
|
|
20230726,183400,5452010110,1528,1528,1528,1528,0
|
|
20230726,183300,5452010110,1528,1528,1528,1528,0
|
|
20230726,183200,5452010110,1528,1528,1528,1528,0
|
|
20230726,183100,5452010110,1528,1528,1528,1528,0
|
|
20230726,183000,5452010110,1528,1528,1528,1528,0
|
|
20230726,182900,5452010110,1528,1528,1528,1528,0
|
|
20230726,182800,5452010110,1528,1528,1528,1528,0
|
|
20230726,182700,5452010110,1528,1528,1528,1528,0
|
|
20230726,182600,5452010110,1528,1528,1528,1528,0
|
|
20230726,182500,5452010110,1528,1528,1528,1528,0
|
|
20230726,182400,5452010110,1528,1528,1528,1528,0
|
|
20230726,182300,5452010110,1528,1528,1528,1528,0
|
|
20230726,182200,5452010110,1528,1528,1528,1528,0
|
|
20230726,182100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,182000,5452010110,1528,1528,1528,1528,0
|
|
20230726,181900,5452010110,1528,1528,1528,1528,0
|
|
20230726,181800,5452010110,1528,1528,1528,1528,0
|
|
20230726,181700,5452010110,1528,1528,1528,1528,0
|
|
20230726,181600,5452010110,1528,1528,1528,1528,0
|
|
20230726,181500,5452010110,1528,1528,1528,1528,0
|
|
20230726,181400,5452010110,1528,1528,1528,1528,0
|
|
20230726,181300,5452010110,1528,1528,1528,1528,0
|
|
20230726,181200,5452010110,1528,1528,1528,1528,0
|
|
20230726,181100,5452010110,1528,1528,1528,1528,0
|
|
20230726,181000,5452010110,1528,1528,1528,1528,0
|
|
20230726,180900,5452010110,1528,1528,1528,1528,0
|
|
20230726,180800,5452010110,1528,1528,1528,1528,0
|
|
20230726,180700,5452010110,1528,1528,1528,1528,0
|
|
20230726,180600,5452010110,1528,1528,1528,1528,0
|
|
20230726,180500,5452010110,1528,1528,1528,1528,0
|
|
20230726,180400,5452010110,1528,1528,1528,1528,0
|
|
20230726,180300,5452010110,1528,1528,1528,1528,0
|
|
20230726,180200,5452010110,1528,1528,1528,1528,0
|
|
20230726,180100,5452010110,1528,1528,1528,1528,0
|
|
20230726,180000,5452010110,1528,1528,1528,1528,0
|
|
20230726,175900,5452010110,1528,1528,1528,1528,0
|
|
20230726,175800,5452010110,1528,1528,1528,1528,0
|
|
20230726,175700,5452010110,1528,1528,1528,1528,0
|
|
20230726,175600,5452010110,1528,1528,1528,1528,0
|
|
20230726,175500,5452010110,1528,1528,1528,1528,0
|
|
20230726,175400,5452010110,1528,1528,1528,1528,0
|
|
20230726,175300,5452010110,1528,1528,1528,1528,0
|
|
20230726,175200,5452010110,1528,1528,1528,1528,0
|
|
20230726,175100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,175000,5452010110,1528,1528,1528,1528,0
|
|
20230726,174900,5452010110,1528,1528,1528,1528,0
|
|
20230726,174800,5452010110,1528,1528,1528,1528,0
|
|
20230726,174700,5452010110,1528,1528,1528,1528,0
|
|
20230726,174600,5452010110,1528,1528,1528,1528,0
|
|
20230726,174500,5452010110,1528,1528,1528,1528,0
|
|
20230726,174400,5452010110,1528,1528,1528,1528,0
|
|
20230726,174300,5452010110,1528,1528,1528,1528,0
|
|
20230726,174200,5452010110,1528,1528,1528,1528,0
|
|
20230726,174100,5452010110,1528,1528,1528,1528,0
|
|
20230726,174000,5452010110,1528,1528,1528,1528,0
|
|
20230726,173900,5452010110,1528,1528,1528,1528,0
|
|
20230726,173800,5452010110,1528,1528,1528,1528,0
|
|
20230726,173700,5452010110,1528,1528,1528,1528,0
|
|
20230726,173600,5452010110,1528,1528,1528,1528,0
|
|
20230726,173500,5452010110,1528,1528,1528,1528,0
|
|
20230726,173400,5452010110,1528,1528,1528,1528,0
|
|
20230726,173300,5452010110,1528,1528,1528,1528,0
|
|
20230726,173200,5452010110,1528,1528,1528,1528,0
|
|
20230726,173100,5452010110,1528,1528,1528,1528,0
|
|
20230726,173000,5452010110,1528,1528,1528,1528,0
|
|
20230726,172900,5452010110,1528,1528,1528,1528,0
|
|
20230726,172800,5452010110,1528,1528,1528,1528,0
|
|
20230726,172700,5452010110,1528,1528,1528,1528,0
|
|
20230726,172600,5452010110,1528,1528,1528,1528,0
|
|
20230726,172500,5452010110,1528,1528,1528,1528,0
|
|
20230726,172400,5452010110,1528,1528,1528,1528,0
|
|
20230726,172300,5452010110,1528,1528,1528,1528,0
|
|
20230726,172200,5452010110,1528,1528,1528,1528,0
|
|
20230726,172100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,172000,5452010110,1528,1528,1528,1528,0
|
|
20230726,171900,5452010110,1528,1528,1528,1528,0
|
|
20230726,171800,5452010110,1528,1528,1528,1528,0
|
|
20230726,171700,5452010110,1528,1528,1528,1528,0
|
|
20230726,171600,5452010110,1528,1528,1528,1528,0
|
|
20230726,171500,5452010110,1528,1528,1528,1528,0
|
|
20230726,171400,5452010110,1528,1528,1528,1528,0
|
|
20230726,171300,5452010110,1528,1528,1528,1528,0
|
|
20230726,171200,5452010110,1528,1528,1528,1528,0
|
|
20230726,171100,5452010110,1528,1528,1528,1528,0
|
|
20230726,171000,5452010110,1528,1528,1528,1528,0
|
|
20230726,170900,5452010110,1528,1528,1528,1528,0
|
|
20230726,170800,5452010110,1528,1528,1528,1528,0
|
|
20230726,170700,5452010110,1528,1528,1528,1528,0
|
|
20230726,170600,5452010110,1528,1528,1528,1528,0
|
|
20230726,170500,5452010110,1528,1528,1528,1528,0
|
|
20230726,170400,5452010110,1528,1528,1528,1528,0
|
|
20230726,170300,5452010110,1528,1528,1528,1528,0
|
|
20230726,170200,5452010110,1528,1528,1528,1528,0
|
|
20230726,170100,5452010110,1528,1528,1528,1528,0
|
|
20230726,170000,5452010110,1528,1528,1528,1528,0
|
|
20230726,165900,5452010110,1528,1528,1528,1528,0
|
|
20230726,165800,5452010110,1528,1528,1528,1528,0
|
|
20230726,165700,5452010110,1528,1528,1528,1528,0
|
|
20230726,165600,5452010110,1528,1528,1528,1528,0
|
|
20230726,165500,5452010110,1528,1528,1528,1528,0
|
|
20230726,165400,5452010110,1528,1528,1528,1528,0
|
|
20230726,165300,5452010110,1528,1528,1528,1528,0
|
|
20230726,165200,5452010110,1528,1528,1528,1528,0
|
|
20230726,165100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,165000,5452010110,1528,1528,1528,1528,0
|
|
20230726,164900,5452010110,1528,1528,1528,1528,0
|
|
20230726,164800,5452010110,1528,1528,1528,1528,0
|
|
20230726,164700,5452010110,1528,1528,1528,1528,0
|
|
20230726,164600,5452010110,1528,1528,1528,1528,0
|
|
20230726,164500,5452010110,1528,1528,1528,1528,0
|
|
20230726,164400,5452010110,1528,1528,1528,1528,0
|
|
20230726,164300,5452010110,1528,1528,1528,1528,0
|
|
20230726,164200,5452010110,1528,1528,1528,1528,0
|
|
20230726,164100,5452010110,1528,1528,1528,1528,0
|
|
20230726,164000,5452010110,1528,1528,1528,1528,0
|
|
20230726,163900,5452010110,1528,1528,1528,1528,0
|
|
20230726,163800,5452010110,1528,1528,1528,1528,0
|
|
20230726,163700,5452010110,1528,1528,1528,1528,0
|
|
20230726,163600,5452010110,1528,1528,1528,1528,0
|
|
20230726,163500,5452010110,1528,1528,1528,1528,0
|
|
20230726,163400,5452010110,1528,1528,1528,1528,0
|
|
20230726,163300,5452010110,1528,1528,1528,1528,0
|
|
20230726,163200,5452010110,1528,1528,1528,1528,0
|
|
20230726,163100,5452010110,1528,1528,1528,1528,0
|
|
20230726,163000,5452010110,1528,1528,1528,1528,0
|
|
20230726,162900,5452010110,1528,1528,1528,1528,0
|
|
20230726,162800,5452010110,1528,1528,1528,1528,0
|
|
20230726,162700,5452010110,1528,1528,1528,1528,0
|
|
20230726,162600,5452010110,1528,1528,1528,1528,0
|
|
20230726,162500,5452010110,1528,1528,1528,1528,0
|
|
20230726,162400,5452010110,1528,1528,1528,1528,0
|
|
20230726,162300,5452010110,1528,1528,1528,1528,0
|
|
20230726,162200,5452010110,1528,1528,1528,1528,0
|
|
20230726,162100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,162000,5452010110,1528,1528,1528,1528,0
|
|
20230726,161900,5452010110,1528,1528,1528,1528,0
|
|
20230726,161800,5452010110,1528,1528,1528,1528,0
|
|
20230726,161700,5452010110,1528,1528,1528,1528,0
|
|
20230726,161600,5452010110,1528,1528,1528,1528,0
|
|
20230726,161500,5452010110,1528,1528,1528,1528,0
|
|
20230726,161400,5452010110,1528,1528,1528,1528,0
|
|
20230726,161300,5452010110,1528,1528,1528,1528,0
|
|
20230726,161200,5452010110,1528,1528,1528,1528,0
|
|
20230726,161100,5452010110,1528,1528,1528,1528,0
|
|
20230726,161000,5452010110,1528,1528,1528,1528,0
|
|
20230726,160900,5452010110,1528,1528,1528,1528,0
|
|
20230726,160800,5452010110,1528,1528,1528,1528,0
|
|
20230726,160700,5452010110,1528,1528,1528,1528,0
|
|
20230726,160600,5452010110,1528,1528,1528,1528,0
|
|
20230726,160500,5452010110,1528,1528,1528,1528,0
|
|
20230726,160400,5452010110,1528,1528,1528,1528,0
|
|
20230726,160300,5452010110,1528,1528,1528,1528,0
|
|
20230726,160200,5452010110,1528,1528,1528,1528,0
|
|
20230726,160100,5452010110,1528,1528,1528,1528,0
|
|
20230726,160000,5452010110,1528,1528,1528,1528,0
|
|
20230726,155900,5452010110,1528,1528,1528,1528,0
|
|
20230726,155800,5452010110,1528,1528,1528,1528,0
|
|
20230726,155700,5452010110,1528,1528,1528,1528,0
|
|
20230726,155600,5452010110,1528,1528,1528,1528,0
|
|
20230726,155500,5452010110,1528,1528,1528,1528,0
|
|
20230726,155400,5452010110,1528,1528,1528,1528,0
|
|
20230726,155300,5452010110,1528,1528,1528,1528,0
|
|
20230726,155200,5452010110,1528,1528,1528,1528,0
|
|
20230726,155100,5452010110,1528,1528,1528,1528,48975
|
|
20230726,155000,5452010110,1528,1528,1528,1528,0
|
|
20230726,154900,5452010110,1528,1528,1528,1528,0
|
|
20230726,154800,5452010110,1528,1528,1528,1528,0
|
|
20230726,154700,5452010110,1528,1528,1528,1528,0
|
|
20230726,154600,5452010110,1528,1528,1528,1528,0
|
|
20230726,154500,5452010110,1528,1528,1528,1528,0
|
|
20230726,154400,5452010110,1528,1528,1528,1528,0
|
|
20230726,154300,5452010110,1528,1528,1528,1528,0
|
|
20230726,154200,5452010110,1528,1528,1528,1528,0
|
|
20230726,154100,5452010110,1528,1528,1528,1528,0
|
|
20230726,154000,5452010110,1528,1528,1528,1528,0
|
|
20230726,153900,5452010110,1528,1528,1528,1528,0
|
|
20230726,153800,5452010110,1528,1528,1528,1528,0
|
|
20230726,153700,5452010110,1528,1528,1528,1528,0
|
|
20230726,153600,5452010110,1528,1528,1528,1528,0
|
|
20230726,153500,5452010110,1528,1528,1528,1528,0
|
|
20230726,153400,5452010110,1528,1528,1528,1528,0
|
|
20230726,153300,5452010110,1528,1528,1528,1528,0
|
|
20230726,153200,5452010110,1528,1528,1528,1528,0
|
|
20230726,153100,5452010110,1528,1528,1528,1528,0
|
|
20230726,153000,5452010110,1528,1528,1528,1528,48975
|
|
20230726,152900,5377176310,1525,1525,1525,1525,0
|
|
20230726,152800,5377176310,1525,1525,1525,1525,0
|
|
20230726,152700,5377176310,1525,1525,1525,1525,0
|
|
20230726,152600,5377176310,1525,1525,1525,1525,0
|
|
20230726,152500,5377176310,1525,1525,1525,1525,0
|
|
20230726,152400,5377176310,1525,1525,1525,1525,0
|
|
20230726,152300,5377176310,1525,1525,1525,1525,0
|
|
20230726,152200,5377176310,1525,1525,1525,1525,0
|
|
20230726,152100,5377176310,1525,1525,1525,1525,0
|
|
20230726,152000,5377176310,1525,1525,1525,1525,0
|
|
20230726,151900,5377176310,1525,1524,1525,1524,1504
|
|
20230726,151800,5374883907,1525,1524,1525,1520,9103
|
|
20230726,151700,5361034361,1524,1512,1524,1512,6174
|
|
20230726,151600,5351661454,1512,1512,1512,1512,1274
|
|
20230726,151500,5349735166,1512,1511,1512,1511,156
|
|
20230726,151400,5349499345,1511,1512,1512,1511,4030
|
|
20230726,151300,5343407395,1512,1512,1512,1512,161
|
|
20230726,151200,5343163963,1512,1514,1514,1512,9087
|
|
20230726,151100,5329422033,1513,1515,1515,1513,3650
|
|
20230726,151000,5323896908,1514,1517,1519,1514,3781
|
|
20230726,150900,5318168039,1515,1516,1516,1515,159
|
|
20230726,150800,5317927054,1519,1516,1519,1514,7019
|
|
20230726,150700,5307290779,1516,1519,1520,1516,5120
|
|
20230726,150600,5299520068,1520,1519,1520,1517,651
|
|
20230726,150500,5298530930,1519,1517,1520,1516,1922
|
|
20230726,150400,5295616013,1517,1519,1519,1517,1343
|
|
20230726,150300,5293578335,1520,1519,1520,1519,321
|
|
20230726,150200,5293090680,1520,1523,1523,1520,940
|
|
20230726,150100,5291659761,1524,1524,1525,1524,836
|
|
20230726,150000,5290385696,1523,1523,1523,1523,13
|
|
20230726,145900,5290365897,1524,1526,1526,1524,119
|
|
20230726,145800,5290184509,1525,1525,1525,1524,2901
|
|
20230726,145700,5285760485,1525,1525,1525,1525,719
|
|
20230726,145600,5284664010,1525,1525,1526,1525,2315
|
|
20230726,145500,5281133301,1524,1526,1527,1524,7080
|
|
20230726,145400,5270329747,1526,1527,1527,1526,1200
|
|
20230726,145300,5268498447,1525,1525,1527,1525,5719
|
|
20230726,145200,5259776970,1522,1522,1522,1522,3212
|
|
20230726,145100,5254888306,1522,1520,1522,1520,679
|
|
20230726,145000,5253856222,1522,1522,1522,1522,28
|
|
20230726,144900,5253813606,1519,1519,1522,1519,969
|
|
20230726,144800,5252341356,1519,1518,1519,1518,1740
|
|
20230726,144700,5249699585,1518,1519,1519,1518,201
|
|
20230726,144600,5249394268,1519,1520,1520,1519,1131
|
|
20230726,144500,5247675149,1520,1520,1520,1520,1
|
|
20230726,144400,5247673629,1520,1522,1522,1520,471
|
|
20230726,144300,5246957284,1522,1523,1523,1522,2201
|
|
20230726,144200,5243607262,1522,1525,1525,1522,1789
|
|
20230726,144100,5240881798,1525,1521,1525,1521,5126
|
|
20230726,144000,5233067497,1519,1520,1520,1519,351
|
|
20230726,143900,5232534217,1520,1520,1520,1520,101
|
|
20230726,143800,5232380697,1519,1519,1519,1519,156
|
|
20230726,143700,5232143733,1522,1518,1522,1518,3645
|
|
20230726,143600,5226605745,1519,1517,1519,1517,5746
|
|
20230726,143500,5217887662,1517,1517,1517,1517,741
|
|
20230726,143400,5216763565,1517,1517,1517,1517,0
|
|
20230726,143300,5216763565,1517,1517,1517,1517,0
|
|
20230726,143200,5216763565,1517,1517,1517,1517,65
|
|
20230726,143100,5216664960,1516,1515,1516,1515,818
|
|
20230726,143000,5215425452,1515,1516,1516,1515,665
|
|
20230726,142900,5214417327,1516,1516,1516,1516,0
|
|
20230726,142800,5214417327,1516,1516,1516,1516,0
|
|
20230726,142700,5214417327,1516,1516,1516,1516,656
|
|
20230726,142600,5213422831,1516,1516,1516,1516,758
|
|
20230726,142500,5212273703,1514,1514,1514,1514,1946
|
|
20230726,142400,5209327459,1514,1514,1515,1514,8377
|
|
20230726,142300,5196644381,1510,1510,1510,1510,46
|
|
20230726,142200,5196574921,1511,1511,1511,1509,955
|
|
20230726,142100,5195132112,1512,1513,1513,1512,2550
|
|
20230726,142000,5191274913,1513,1514,1514,1513,766
|
|
20230726,141900,5190115288,1514,1513,1514,1513,2891
|
|
20230726,141800,5185740314,1512,1510,1512,1510,6585
|
|
20230726,141700,5175795540,1509,1509,1509,1509,100
|
|
20230726,141600,5175644640,1506,1507,1507,1506,23
|
|
20230726,141500,5175610001,1506,1506,1506,1506,97
|
|
20230726,141400,5175463919,1506,1506,1506,1506,46
|
|
20230726,141300,5175394643,1505,1505,1505,1505,1
|
|
20230726,141200,5175393138,1505,1505,1505,1505,32
|
|
20230726,141100,5175344978,1505,1506,1506,1505,463
|
|
20230726,141000,5174647849,1506,1506,1506,1506,225
|
|
20230726,140900,5174308999,1510,1506,1510,1505,4551
|
|
20230726,140800,5167454542,1505,1505,1505,1505,50
|
|
20230726,140700,5167379292,1506,1505,1506,1505,3143
|
|
20230726,140600,5162647077,1506,1506,1507,1505,4510
|
|
20230726,140500,5155855283,1506,1508,1508,1506,300
|
|
20230726,140400,5155403183,1509,1509,1509,1509,247
|
|
20230726,140300,5155030460,1511,1510,1511,1510,100
|
|
20230726,140200,5154879411,1510,1511,1511,1510,107984
|
|
20230726,140100,4991823528,1511,1511,1511,1511,0
|
|
20230726,140000,4991823528,1511,1511,1511,1511,629
|
|
20230726,135900,4990873109,1511,1511,1511,1511,15850
|
|
20230726,135800,4966923759,1511,1511,1511,1511,20
|
|
20230726,135700,4966893539,1511,1510,1511,1510,3751
|
|
20230726,135600,4961228183,1511,1511,1512,1510,11898
|
|
20230726,135500,4943258431,1512,1511,1512,1510,1285
|
|
20230726,135400,4941318062,1510,1511,1512,1510,4142
|
|
20230726,135300,4935061640,1510,1510,1512,1510,2207
|
|
20230726,135200,4931727047,1511,1511,1511,1510,161
|
|
20230726,135100,4931483921,1511,1511,1511,1511,538
|
|
20230726,135000,4930671003,1511,1511,1511,1511,3258
|
|
20230726,134900,4925748165,1511,1511,1511,1511,714
|
|
20230726,134800,4924669311,1511,1511,1511,1511,6489
|
|
20230726,134700,4914864432,1511,1511,1511,1511,300
|
|
20230726,134600,4914411132,1510,1510,1511,1510,876
|
|
20230726,134500,4913087666,1510,1510,1510,1510,1030
|
|
20230726,134400,4911532366,1510,1510,1511,1510,2188
|
|
20230726,134300,4908228416,1511,1511,1511,1511,763
|
|
20230726,134200,4907075523,1511,1511,1511,1511,0
|
|
20230726,134100,4907075523,1511,1511,1511,1511,7339
|
|
20230726,134000,4895986294,1511,1513,1513,1511,2173
|
|
20230726,133900,4892700691,1511,1511,1512,1511,1109
|
|
20230726,133800,4891024692,1511,1511,1511,1511,3374
|
|
20230726,133700,4885926578,1511,1511,1511,1511,0
|
|
20230726,133600,4885926578,1511,1512,1514,1511,1554
|
|
20230726,133500,4883578393,1512,1512,1514,1512,7
|
|
20230726,133400,4883567807,1512,1512,1512,1512,3
|
|
20230726,133300,4883563271,1512,1512,1512,1511,15405
|
|
20230726,133200,4860271734,1512,1512,1512,1512,0
|
|
20230726,133100,4860271734,1512,1513,1513,1512,5293
|
|
20230726,133000,4852267882,1513,1514,1514,1513,54
|
|
20230726,132900,4852186179,1515,1514,1515,1514,15
|
|
20230726,132800,4852163455,1514,1514,1514,1514,98
|
|
20230726,132700,4852015083,1516,1514,1516,1513,329
|
|
20230726,132600,4851516566,1514,1516,1516,1514,2289
|
|
20230726,132500,4848048546,1516,1516,1516,1516,41
|
|
20230726,132400,4847986390,1516,1516,1518,1516,80
|
|
20230726,132300,4847865108,1519,1517,1519,1516,1033
|
|
20230726,132200,4846298057,1518,1518,1518,1518,0
|
|
20230726,132100,4846298057,1518,1518,1518,1518,10
|
|
20230726,132000,4846282877,1519,1519,1519,1519,1
|
|
20230726,131900,4846281358,1518,1519,1520,1518,2284
|
|
20230726,131800,4842811876,1519,1522,1522,1518,539
|
|
20230726,131700,4841992020,1522,1522,1523,1522,284
|
|
20230726,131600,4841559522,1522,1522,1523,1518,185
|
|
20230726,131500,4841277801,1520,1522,1523,1518,670
|
|
20230726,131400,4840258191,1522,1522,1522,1522,0
|
|
20230726,131300,4840258191,1522,1522,1522,1522,0
|
|
20230726,131200,4840258191,1522,1522,1522,1522,128
|
|
20230726,131100,4840063375,1522,1519,1522,1519,373
|
|
20230726,131000,4839495681,1519,1522,1524,1517,8452
|
|
20230726,130900,4826645641,1525,1525,1525,1523,1104
|
|
20230726,130800,4824964241,1523,1526,1527,1523,1286
|
|
20230726,130700,4823005656,1525,1523,1525,1523,20
|
|
20230726,130600,4822975192,1523,1524,1524,1523,503
|
|
20230726,130500,4822209018,1528,1528,1528,1528,2
|
|
20230726,130400,4822205962,1529,1529,1530,1525,2501
|
|
20230726,130300,4818380362,1526,1528,1529,1526,349
|
|
20230726,130200,4817847480,1530,1530,1530,1530,36
|
|
20230726,130100,4817792400,1529,1528,1529,1528,5656
|
|
20230726,130000,4809144387,1528,1527,1528,1527,6714
|
|
20230726,125900,4798888941,1527,1527,1527,1527,923
|
|
20230726,125800,4797479520,1527,1525,1527,1525,2807
|
|
20230726,125700,4793194859,1525,1522,1525,1522,4
|
|
20230726,125600,4793188762,1522,1521,1522,1521,1023
|
|
20230726,125500,4791631777,1521,1520,1521,1520,421
|
|
20230726,125400,4790991437,1520,1520,1520,1520,17
|
|
20230726,125300,4790965597,1521,1520,1521,1520,629
|
|
20230726,125200,4790008928,1521,1520,1521,1518,1526
|
|
20230726,125100,4787691843,1520,1518,1520,1518,2955
|
|
20230726,125000,4783201245,1518,1520,1520,1518,533
|
|
20230726,124900,4782391927,1520,1518,1520,1518,1100
|
|
20230726,124800,4780722089,1518,1519,1519,1518,856
|
|
20230726,124700,4779422343,1520,1520,1520,1520,84
|
|
20230726,124600,4779294663,1521,1521,1521,1521,103
|
|
20230726,124500,4779138000,1520,1519,1520,1519,937
|
|
20230726,124400,4777713931,1518,1516,1518,1516,137
|
|
20230726,124300,4777505997,1516,1516,1516,1516,15
|
|
20230726,124200,4777483257,1516,1514,1516,1514,434
|
|
20230726,124100,4776825641,1509,1509,1509,1509,0
|
|
20230726,124000,4776825641,1509,1509,1509,1509,0
|
|
20230726,123900,4776825641,1509,1509,1509,1509,532
|
|
20230726,123800,4776022853,1509,1509,1509,1509,0
|
|
20230726,123700,4776022853,1509,1506,1520,1506,3260
|
|
20230726,123600,4771080403,1504,1508,1508,1504,50
|
|
20230726,123500,4771005155,1508,1508,1508,1508,1458
|
|
20230726,123400,4768806491,1508,1509,1510,1505,1377
|
|
20230726,123300,4766729812,1504,1503,1505,1503,16232
|
|
20230726,123200,4742302700,1500,1502,1502,1499,16381
|
|
20230726,123100,4717729717,1500,1504,1504,1500,6632
|
|
20230726,123000,4707775691,1504,1514,1514,1504,42654
|
|
20230726,122900,4643420973,1515,1515,1515,1515,55
|
|
20230726,122800,4643337648,1515,1516,1516,1515,3444
|
|
20230726,122700,4638118801,1517,1518,1519,1517,15192
|
|
20230726,122600,4615056123,1518,1520,1521,1518,17352
|
|
20230726,122500,4588711922,1520,1523,1523,1520,47861
|
|
20230726,122400,4515866047,1522,1522,1522,1522,0
|
|
20230726,122300,4515866047,1522,1522,1522,1522,2390
|
|
20230726,122200,4512228467,1523,1523,1523,1523,2
|
|
20230726,122100,4512225421,1523,1523,1523,1523,871
|
|
20230726,122000,4510898888,1522,1523,1523,1522,3003
|
|
20230726,121900,4506325716,1525,1523,1525,1522,5012
|
|
20230726,121800,4498692436,1523,1523,1523,1523,331
|
|
20230726,121700,4498188323,1523,1526,1526,1523,5451
|
|
20230726,121600,4489870100,1526,1520,1526,1520,6370
|
|
20230726,121500,4480162348,1518,1517,1518,1517,1723
|
|
20230726,121400,4477547004,1518,1520,1522,1518,2528
|
|
20230726,121300,4473704644,1520,1518,1520,1518,597
|
|
20230726,121200,4472797218,1518,1518,1518,1518,1324
|
|
20230726,121100,4470787386,1518,1518,1518,1518,0
|
|
20230726,121000,4470787386,1518,1518,1518,1518,419
|
|
20230726,120900,4470151344,1519,1519,1519,1519,102
|
|
20230726,120800,4469996406,1519,1519,1519,1519,123
|
|
20230726,120700,4469809569,1519,1518,1519,1518,9102
|
|
20230726,120600,4455992633,1517,1518,1518,1517,3641
|
|
20230726,120500,4450467045,1518,1519,1519,1518,2625
|
|
20230726,120400,4446482195,1519,1521,1521,1519,7429
|
|
20230726,120300,4435185465,1523,1523,1523,1523,0
|
|
20230726,120200,4435185465,1523,1521,1523,1521,1917
|
|
20230726,120100,4432268708,1523,1523,1523,1523,1
|
|
20230726,120000,4432267185,1521,1522,1523,1521,2088
|
|
20230726,115900,4429088951,1522,1522,1522,1522,578
|
|
20230726,115800,4428209235,1522,1523,1523,1522,8513
|
|
20230726,115700,4415244013,1524,1523,1524,1523,28
|
|
20230726,115600,4415201367,1523,1525,1525,1523,3370
|
|
20230726,115500,4410068251,1525,1526,1526,1525,22
|
|
20230726,115400,4410034700,1526,1525,1526,1525,407
|
|
20230726,115300,4409413769,1524,1524,1524,1524,1013
|
|
20230726,115200,4407869957,1525,1526,1526,1525,1385
|
|
20230726,115100,4405756472,1526,1530,1530,1526,32214
|
|
20230726,115000,4356470904,1530,1529,1531,1529,537
|
|
20230726,114900,4355649307,1529,1530,1532,1529,1669
|
|
20230726,114800,4353094401,1529,1531,1531,1529,3990
|
|
20230726,114700,4346989092,1535,1532,1535,1530,5260
|
|
20230726,114600,4338930934,1535,1526,1535,1526,11379
|
|
20230726,114500,4321515724,1526,1525,1529,1525,38
|
|
20230726,114400,4321457736,1526,1524,1526,1524,5673
|
|
20230726,114300,4312810057,1524,1523,1524,1523,64
|
|
20230726,114200,4312712554,1525,1523,1525,1523,78
|
|
20230726,114100,4312593682,1523,1523,1526,1522,1996
|
|
20230726,114000,4309555536,1525,1522,1525,1522,3144
|
|
20230726,113900,4304770164,1522,1523,1523,1522,2039
|
|
20230726,113800,4301666767,1524,1528,1528,1524,432
|
|
20230726,113700,4301008248,1525,1526,1529,1525,8259
|
|
20230726,113600,4288410394,1526,1525,1526,1525,1054
|
|
20230726,113500,4286802992,1525,1526,1526,1525,429
|
|
20230726,113400,4286148681,1526,1526,1527,1526,101
|
|
20230726,113300,4285994554,1527,1528,1528,1527,682
|
|
20230726,113200,4284952495,1528,1529,1529,1528,2150
|
|
20230726,113100,4281665170,1528,1528,1528,1528,2298
|
|
20230726,113000,4278153826,1528,1529,1529,1528,4693
|
|
20230726,112900,4270982879,1529,1529,1530,1529,194
|
|
20230726,112800,4270686233,1529,1530,1530,1528,1239
|
|
20230726,112700,4268791947,1528,1530,1530,1528,1898
|
|
20230726,112600,4265889569,1530,1531,1532,1530,1304
|
|
20230726,112500,4263892249,1532,1531,1532,1531,1071
|
|
20230726,112400,4262252199,1532,1535,1537,1532,6296
|
|
20230726,112300,4252589126,1536,1529,1536,1528,15632
|
|
20230726,112200,4228663827,1528,1530,1532,1525,7198
|
|
20230726,112100,4217658370,1530,1518,1530,1518,37812
|
|
20230726,112000,4160051956,1518,1507,1518,1507,16835
|
|
20230726,111900,4134587824,1507,1503,1507,1503,368
|
|
20230726,111800,4134033943,1505,1504,1505,1504,338
|
|
20230726,111700,4133525580,1504,1506,1506,1504,1148
|
|
20230726,111600,4131796744,1506,1503,1506,1503,801
|
|
20230726,111500,4130590665,1503,1502,1504,1500,2264
|
|
20230726,111400,4127189899,1504,1506,1506,1503,160
|
|
20230726,111300,4126949413,1507,1501,1507,1501,3190
|
|
20230726,111200,4122154709,1502,1497,1502,1497,232
|
|
20230726,111100,4121806487,1502,1502,1503,1502,800
|
|
20230726,111000,4120604114,1503,1495,1503,1495,1092
|
|
20230726,110900,4118966822,1495,1495,1496,1495,724
|
|
20230726,110800,4117884441,1492,1492,1496,1492,13344
|
|
20230726,110700,4097975185,1491,1498,1498,1491,25054
|
|
20230726,110600,4060484276,1499,1500,1500,1499,1483
|
|
20230726,110500,4058261176,1500,1501,1501,1500,35175
|
|
20230726,110400,4005478773,1504,1504,1504,1504,2000
|
|
20230726,110300,4002470773,1503,1501,1503,1501,9271
|
|
20230726,110200,3988553824,1501,1504,1504,1501,99
|
|
20230726,110100,3988405109,1501,1505,1505,1501,5149
|
|
20230726,110000,3980669121,1505,1506,1506,1505,914
|
|
20230726,105900,3979293418,1507,1508,1508,1507,35
|
|
20230726,105800,3979240663,1508,1505,1508,1505,887
|
|
20230726,105700,3977905563,1508,1509,1509,1508,26
|
|
20230726,105600,3977866354,1510,1508,1510,1504,5626
|
|
20230726,105500,3969398938,1504,1504,1504,1504,5713
|
|
20230726,105400,3960806586,1510,1504,1510,1504,1068
|
|
20230726,105300,3959194296,1506,1510,1511,1504,8081
|
|
20230726,105200,3947000533,1510,1504,1510,1503,6724
|
|
20230726,105100,3936848973,1508,1508,1508,1508,26
|
|
20230726,105000,3936809765,1510,1510,1510,1501,15569
|
|
20230726,104900,3913386114,1510,1505,1510,1505,2686
|
|
20230726,104800,3909342327,1505,1509,1509,1505,29287
|
|
20230726,104700,3865152058,1509,1510,1512,1509,10102
|
|
20230726,104600,3849898247,1511,1511,1511,1511,3745
|
|
20230726,104500,3844239552,1511,1513,1516,1511,3935
|
|
20230726,104400,3838287084,1515,1510,1515,1510,2947
|
|
20230726,104300,3833822639,1510,1509,1510,1509,1786
|
|
20230726,104200,3831126517,1510,1511,1511,1509,3515
|
|
20230726,104100,3825818407,1510,1509,1514,1509,4714
|
|
20230726,104000,3818699518,1510,1509,1510,1509,8062
|
|
20230726,103900,3806529355,1509,1510,1510,1509,14854
|
|
20230726,103800,3784113863,1510,1510,1510,1509,22868
|
|
20230726,103700,3749586734,1510,1507,1510,1506,22457
|
|
20230726,103600,3715686819,1509,1503,1509,1502,1619
|
|
20230726,103500,3713252960,1508,1501,1508,1500,23125
|
|
20230726,103400,3678550586,1502,1508,1508,1502,24897
|
|
20230726,103300,3641115112,1510,1511,1511,1510,13091
|
|
20230726,103200,3621343119,1510,1514,1514,1510,6819
|
|
20230726,103100,3611036842,1515,1518,1518,1515,7127
|
|
20230726,103000,3600228487,1518,1519,1520,1518,1071
|
|
20230726,102900,3598601788,1519,1522,1522,1519,57081
|
|
20230726,102800,3511827520,1522,1522,1523,1522,15499
|
|
20230726,102700,3488235542,1522,1524,1525,1522,10670
|
|
20230726,102600,3471977979,1524,1522,1524,1522,9187
|
|
20230726,102500,3457993510,1523,1523,1523,1522,1046
|
|
20230726,102400,3456400505,1523,1523,1523,1522,5794
|
|
20230726,102300,3447577024,1523,1526,1526,1523,20249
|
|
20230726,102200,3416682780,1527,1526,1527,1524,6530
|
|
20230726,102100,3406722647,1526,1528,1528,1526,1675
|
|
20230726,102000,3404164002,1528,1528,1530,1528,3310
|
|
20230726,101900,3399105784,1529,1529,1532,1528,3440
|
|
20230726,101800,3393847122,1529,1537,1537,1529,7286
|
|
20230726,101700,3382706820,1529,1531,1538,1529,9876
|
|
20230726,101600,3367590911,1531,1536,1536,1531,5356
|
|
20230726,101500,3359372990,1536,1539,1541,1535,13938
|
|
20230726,101400,3337956380,1543,1542,1543,1542,547
|
|
20230726,101300,3337112895,1542,1541,1545,1541,7240
|
|
20230726,101200,3325936193,1541,1542,1542,1536,924
|
|
20230726,101100,3324515803,1542,1538,1542,1537,20236
|
|
20230726,101000,3293400240,1543,1540,1544,1540,3800
|
|
20230726,100900,3287540246,1537,1539,1540,1537,1571
|
|
20230726,100800,3285123408,1540,1540,1540,1539,6212
|
|
20230726,100700,3275556980,1544,1544,1544,1540,10702
|
|
20230726,100600,3259051744,1543,1544,1547,1543,8584
|
|
20230726,100500,3245785587,1543,1544,1545,1543,5592
|
|
20230726,100400,3237151565,1543,1543,1546,1543,9114
|
|
20230726,100300,3223087743,1544,1545,1545,1544,1467
|
|
20230726,100200,3220821455,1544,1545,1545,1544,196
|
|
20230726,100100,3220518702,1545,1547,1547,1545,6121
|
|
20230726,100000,3211061755,1546,1547,1547,1545,8810
|
|
20230726,095900,3197448840,1548,1549,1549,1547,3504
|
|
20230726,095800,3192026082,1548,1551,1551,1547,3245
|
|
20230726,095700,3187004543,1551,1548,1551,1547,12272
|
|
20230726,095600,3167984124,1550,1546,1550,1545,4212
|
|
20230726,095500,3161472292,1545,1546,1549,1545,2834
|
|
20230726,095400,3157090929,1545,1547,1547,1545,4292
|
|
20230726,095300,3150458286,1547,1552,1553,1546,5941
|
|
20230726,095200,3141240095,1552,1553,1553,1552,4184
|
|
20230726,095100,3134743800,1553,1554,1554,1552,1320
|
|
20230726,095000,3132693290,1554,1552,1555,1551,1607
|
|
20230726,094900,3130196264,1555,1545,1556,1539,11897
|
|
20230726,094800,3111771864,1544,1545,1545,1540,92
|
|
20230726,094700,3111629805,1539,1541,1545,1539,15473
|
|
20230726,094600,3087811813,1541,1545,1546,1541,12801
|
|
20230726,094500,3068065432,1546,1553,1553,1546,100896
|
|
20230726,094400,2911826532,1554,1554,1555,1551,12638
|
|
20230726,094300,2892211505,1554,1554,1559,1553,99899
|
|
20230726,094200,2736806457,1554,1553,1554,1552,21032
|
|
20230726,094100,2704133574,1553,1550,1553,1550,13748
|
|
20230726,094000,2682802007,1551,1551,1553,1548,25132
|
|
20230726,093900,2643844732,1553,1554,1554,1551,14452
|
|
20230726,093800,2621397637,1554,1553,1554,1550,13501
|
|
20230726,093700,2600443828,1550,1555,1555,1550,33817
|
|
20230726,093600,2547920177,1555,1543,1555,1542,60682
|
|
20230726,093500,2453943792,1544,1541,1544,1540,11391
|
|
20230726,093400,2436380795,1539,1540,1543,1536,15477
|
|
20230726,093300,2412534769,1541,1542,1542,1532,15765
|
|
20230726,093200,2388330050,1542,1565,1565,1532,39283
|
|
20230726,093100,2327737174,1564,1534,1570,1532,112878
|
|
20230726,093000,2153501540,1530,1527,1534,1526,18086
|
|
20230726,092900,2125827352,1528,1526,1528,1526,16827
|
|
20230726,092800,2100147240,1526,1514,1528,1514,29940
|
|
20230726,092700,2054426912,1513,1517,1517,1513,17337
|
|
20230726,092600,2028172552,1517,1528,1529,1517,44011
|
|
20230726,092500,1961227631,1529,1529,1530,1527,12052
|
|
20230726,092400,1942797856,1529,1527,1529,1527,37225
|
|
20230726,092300,1885917350,1528,1528,1528,1524,1625
|
|
20230726,092200,1883437935,1527,1522,1527,1521,34813
|
|
20230726,092100,1830414228,1522,1522,1526,1522,16305
|
|
20230726,092000,1805597521,1522,1526,1528,1522,24394
|
|
20230726,091900,1768392841,1526,1525,1529,1525,4208
|
|
20230726,091800,1761970344,1523,1522,1530,1522,30539
|
|
20230726,091700,1715379939,1522,1517,1523,1516,10899
|
|
20230726,091600,1698818164,1517,1527,1527,1517,34170
|
|
20230726,091500,1646800832,1527,1533,1533,1524,8814
|
|
20230726,091400,1633322258,1534,1533,1534,1532,4593
|
|
20230726,091300,1626280908,1532,1524,1534,1524,70622
|
|
20230726,091200,1518322052,1524,1526,1526,1521,4963
|
|
20230726,091100,1510760602,1526,1525,1527,1520,15861
|
|
20230726,091000,1486586103,1525,1514,1525,1511,35126
|
|
20230726,090900,1433241111,1514,1507,1515,1502,23333
|
|
20230726,090800,1398018873,1507,1510,1510,1501,3874
|
|
20230726,090700,1392182682,1510,1520,1520,1500,79076
|
|
20230726,090600,1272614678,1518,1515,1520,1511,32224
|
|
20230726,090500,1223745191,1515,1517,1517,1509,88164
|
|
20230726,090400,1090659815,1532,1491,1581,1491,144311
|
|
20230726,090300,867629072,1491,1512,1512,1481,125586
|
|
20230726,090200,680307952,1512,1581,1581,1510,435227
|
|
20230726,090100,0,1436,1436,1436,1436,0
|
|
20230726,090000,0,1436,1436,1436,1436,0
|