596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,185200,1108233695,1439,1439,1439,1439,0
|
|
20230726,185100,1108233695,1439,1439,1439,1439,0
|
|
20230726,185000,1108233695,1439,1439,1439,1439,0
|
|
20230726,184900,1108233695,1439,1439,1439,1439,0
|
|
20230726,184800,1108233695,1439,1439,1439,1439,0
|
|
20230726,184700,1108233695,1439,1439,1439,1439,0
|
|
20230726,184600,1108233695,1439,1439,1439,1439,0
|
|
20230726,184500,1108233695,1439,1439,1439,1439,0
|
|
20230726,184400,1108233695,1439,1439,1439,1439,0
|
|
20230726,184300,1108233695,1439,1439,1439,1439,0
|
|
20230726,184200,1108233695,1439,1439,1439,1439,0
|
|
20230726,184100,1108233695,1439,1439,1439,1439,0
|
|
20230726,184000,1108233695,1439,1439,1439,1439,0
|
|
20230726,183900,1108233695,1439,1439,1439,1439,0
|
|
20230726,183800,1108233695,1439,1439,1439,1439,0
|
|
20230726,183700,1108233695,1439,1439,1439,1439,0
|
|
20230726,183600,1108233695,1439,1439,1439,1439,0
|
|
20230726,183500,1108233695,1439,1439,1439,1439,0
|
|
20230726,183400,1108233695,1439,1439,1439,1439,0
|
|
20230726,183300,1108233695,1439,1439,1439,1439,0
|
|
20230726,183200,1108233695,1439,1439,1439,1439,0
|
|
20230726,183100,1108233695,1439,1439,1439,1439,0
|
|
20230726,183000,1108233695,1439,1439,1439,1439,0
|
|
20230726,182900,1108233695,1439,1439,1439,1439,0
|
|
20230726,182800,1108233695,1439,1439,1439,1439,0
|
|
20230726,182700,1108233695,1439,1439,1439,1439,0
|
|
20230726,182600,1108233695,1439,1439,1439,1439,0
|
|
20230726,182500,1108233695,1439,1439,1439,1439,0
|
|
20230726,182400,1108233695,1439,1439,1439,1439,0
|
|
20230726,182300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,182200,1108233695,1439,1439,1439,1439,0
|
|
20230726,182100,1108233695,1439,1439,1439,1439,0
|
|
20230726,182000,1108233695,1439,1439,1439,1439,0
|
|
20230726,181900,1108233695,1439,1439,1439,1439,0
|
|
20230726,181800,1108233695,1439,1439,1439,1439,0
|
|
20230726,181700,1108233695,1439,1439,1439,1439,0
|
|
20230726,181600,1108233695,1439,1439,1439,1439,0
|
|
20230726,181500,1108233695,1439,1439,1439,1439,0
|
|
20230726,181400,1108233695,1439,1439,1439,1439,0
|
|
20230726,181300,1108233695,1439,1439,1439,1439,0
|
|
20230726,181200,1108233695,1439,1439,1439,1439,0
|
|
20230726,181100,1108233695,1439,1439,1439,1439,0
|
|
20230726,181000,1108233695,1439,1439,1439,1439,0
|
|
20230726,180900,1108233695,1439,1439,1439,1439,0
|
|
20230726,180800,1108233695,1439,1439,1439,1439,0
|
|
20230726,180700,1108233695,1439,1439,1439,1439,0
|
|
20230726,180600,1108233695,1439,1439,1439,1439,0
|
|
20230726,180500,1108233695,1439,1439,1439,1439,0
|
|
20230726,180400,1108233695,1439,1439,1439,1439,0
|
|
20230726,180300,1108233695,1439,1439,1439,1439,0
|
|
20230726,180200,1108233695,1439,1439,1439,1439,0
|
|
20230726,180100,1108233695,1439,1439,1439,1439,0
|
|
20230726,180000,1108233695,1439,1439,1439,1439,0
|
|
20230726,175900,1108233695,1439,1439,1439,1439,0
|
|
20230726,175800,1108233695,1439,1439,1439,1439,0
|
|
20230726,175700,1108233695,1439,1439,1439,1439,0
|
|
20230726,175600,1108233695,1439,1439,1439,1439,0
|
|
20230726,175500,1108233695,1439,1439,1439,1439,0
|
|
20230726,175400,1108233695,1439,1439,1439,1439,0
|
|
20230726,175300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,175200,1108233695,1439,1439,1439,1439,0
|
|
20230726,175100,1108233695,1439,1439,1439,1439,0
|
|
20230726,175000,1108233695,1439,1439,1439,1439,0
|
|
20230726,174900,1108233695,1439,1439,1439,1439,0
|
|
20230726,174800,1108233695,1439,1439,1439,1439,0
|
|
20230726,174700,1108233695,1439,1439,1439,1439,0
|
|
20230726,174600,1108233695,1439,1439,1439,1439,0
|
|
20230726,174500,1108233695,1439,1439,1439,1439,0
|
|
20230726,174400,1108233695,1439,1439,1439,1439,0
|
|
20230726,174300,1108233695,1439,1439,1439,1439,0
|
|
20230726,174200,1108233695,1439,1439,1439,1439,0
|
|
20230726,174100,1108233695,1439,1439,1439,1439,0
|
|
20230726,174000,1108233695,1439,1439,1439,1439,0
|
|
20230726,173900,1108233695,1439,1439,1439,1439,0
|
|
20230726,173800,1108233695,1439,1439,1439,1439,0
|
|
20230726,173700,1108233695,1439,1439,1439,1439,0
|
|
20230726,173600,1108233695,1439,1439,1439,1439,0
|
|
20230726,173500,1108233695,1439,1439,1439,1439,0
|
|
20230726,173400,1108233695,1439,1439,1439,1439,0
|
|
20230726,173300,1108233695,1439,1439,1439,1439,0
|
|
20230726,173200,1108233695,1439,1439,1439,1439,0
|
|
20230726,173100,1108233695,1439,1439,1439,1439,0
|
|
20230726,173000,1108233695,1439,1439,1439,1439,0
|
|
20230726,172900,1108233695,1439,1439,1439,1439,0
|
|
20230726,172800,1108233695,1439,1439,1439,1439,0
|
|
20230726,172700,1108233695,1439,1439,1439,1439,0
|
|
20230726,172600,1108233695,1439,1439,1439,1439,0
|
|
20230726,172500,1108233695,1439,1439,1439,1439,0
|
|
20230726,172400,1108233695,1439,1439,1439,1439,0
|
|
20230726,172300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,172200,1108233695,1439,1439,1439,1439,0
|
|
20230726,172100,1108233695,1439,1439,1439,1439,0
|
|
20230726,172000,1108233695,1439,1439,1439,1439,0
|
|
20230726,171900,1108233695,1439,1439,1439,1439,0
|
|
20230726,171800,1108233695,1439,1439,1439,1439,0
|
|
20230726,171700,1108233695,1439,1439,1439,1439,0
|
|
20230726,171600,1108233695,1439,1439,1439,1439,0
|
|
20230726,171500,1108233695,1439,1439,1439,1439,0
|
|
20230726,171400,1108233695,1439,1439,1439,1439,0
|
|
20230726,171300,1108233695,1439,1439,1439,1439,0
|
|
20230726,171200,1108233695,1439,1439,1439,1439,0
|
|
20230726,171100,1108233695,1439,1439,1439,1439,0
|
|
20230726,171000,1108233695,1439,1439,1439,1439,0
|
|
20230726,170900,1108233695,1439,1439,1439,1439,0
|
|
20230726,170800,1108233695,1439,1439,1439,1439,0
|
|
20230726,170700,1108233695,1439,1439,1439,1439,0
|
|
20230726,170600,1108233695,1439,1439,1439,1439,0
|
|
20230726,170500,1108233695,1439,1439,1439,1439,0
|
|
20230726,170400,1108233695,1439,1439,1439,1439,0
|
|
20230726,170300,1108233695,1439,1439,1439,1439,0
|
|
20230726,170200,1108233695,1439,1439,1439,1439,0
|
|
20230726,170100,1108233695,1439,1439,1439,1439,0
|
|
20230726,170000,1108233695,1439,1439,1439,1439,0
|
|
20230726,165900,1108233695,1439,1439,1439,1439,0
|
|
20230726,165800,1108233695,1439,1439,1439,1439,0
|
|
20230726,165700,1108233695,1439,1439,1439,1439,0
|
|
20230726,165600,1108233695,1439,1439,1439,1439,0
|
|
20230726,165500,1108233695,1439,1439,1439,1439,0
|
|
20230726,165400,1108233695,1439,1439,1439,1439,0
|
|
20230726,165300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,165200,1108233695,1439,1439,1439,1439,0
|
|
20230726,165100,1108233695,1439,1439,1439,1439,0
|
|
20230726,165000,1108233695,1439,1439,1439,1439,0
|
|
20230726,164900,1108233695,1439,1439,1439,1439,0
|
|
20230726,164800,1108233695,1439,1439,1439,1439,0
|
|
20230726,164700,1108233695,1439,1439,1439,1439,0
|
|
20230726,164600,1108233695,1439,1439,1439,1439,0
|
|
20230726,164500,1108233695,1439,1439,1439,1439,0
|
|
20230726,164400,1108233695,1439,1439,1439,1439,0
|
|
20230726,164300,1108233695,1439,1439,1439,1439,0
|
|
20230726,164200,1108233695,1439,1439,1439,1439,0
|
|
20230726,164100,1108233695,1439,1439,1439,1439,0
|
|
20230726,164000,1108233695,1439,1439,1439,1439,0
|
|
20230726,163900,1108233695,1439,1439,1439,1439,0
|
|
20230726,163800,1108233695,1439,1439,1439,1439,0
|
|
20230726,163700,1108233695,1439,1439,1439,1439,0
|
|
20230726,163600,1108233695,1439,1439,1439,1439,0
|
|
20230726,163500,1108233695,1439,1439,1439,1439,0
|
|
20230726,163400,1108233695,1439,1439,1439,1439,0
|
|
20230726,163300,1108233695,1439,1439,1439,1439,0
|
|
20230726,163200,1108233695,1439,1439,1439,1439,0
|
|
20230726,163100,1108233695,1439,1439,1439,1439,0
|
|
20230726,163000,1108233695,1439,1439,1439,1439,0
|
|
20230726,162900,1108233695,1439,1439,1439,1439,0
|
|
20230726,162800,1108233695,1439,1439,1439,1439,0
|
|
20230726,162700,1108233695,1439,1439,1439,1439,0
|
|
20230726,162600,1108233695,1439,1439,1439,1439,0
|
|
20230726,162500,1108233695,1439,1439,1439,1439,0
|
|
20230726,162400,1108233695,1439,1439,1439,1439,0
|
|
20230726,162300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,162200,1108233695,1439,1439,1439,1439,0
|
|
20230726,162100,1108233695,1439,1439,1439,1439,0
|
|
20230726,162000,1108233695,1439,1439,1439,1439,0
|
|
20230726,161900,1108233695,1439,1439,1439,1439,0
|
|
20230726,161800,1108233695,1439,1439,1439,1439,0
|
|
20230726,161700,1108233695,1439,1439,1439,1439,0
|
|
20230726,161600,1108233695,1439,1439,1439,1439,0
|
|
20230726,161500,1108233695,1439,1439,1439,1439,0
|
|
20230726,161400,1108233695,1439,1439,1439,1439,0
|
|
20230726,161300,1108233695,1439,1439,1439,1439,0
|
|
20230726,161200,1108233695,1439,1439,1439,1439,0
|
|
20230726,161100,1108233695,1439,1439,1439,1439,0
|
|
20230726,161000,1108233695,1439,1439,1439,1439,0
|
|
20230726,160900,1108233695,1439,1439,1439,1439,0
|
|
20230726,160800,1108233695,1439,1439,1439,1439,0
|
|
20230726,160700,1108233695,1439,1439,1439,1439,0
|
|
20230726,160600,1108233695,1439,1439,1439,1439,0
|
|
20230726,160500,1108233695,1439,1439,1439,1439,0
|
|
20230726,160400,1108233695,1439,1439,1439,1439,0
|
|
20230726,160300,1108233695,1439,1439,1439,1439,0
|
|
20230726,160200,1108233695,1439,1439,1439,1439,0
|
|
20230726,160100,1108233695,1439,1439,1439,1439,0
|
|
20230726,160000,1108233695,1439,1439,1439,1439,0
|
|
20230726,155900,1108233695,1439,1439,1439,1439,0
|
|
20230726,155800,1108233695,1439,1439,1439,1439,0
|
|
20230726,155700,1108233695,1439,1439,1439,1439,0
|
|
20230726,155600,1108233695,1439,1439,1439,1439,0
|
|
20230726,155500,1108233695,1439,1439,1439,1439,0
|
|
20230726,155400,1108233695,1439,1439,1439,1439,0
|
|
20230726,155300,1108233695,1439,1439,1439,1439,1690
|
|
20230726,155200,1108233695,1439,1439,1439,1439,0
|
|
20230726,155100,1108233695,1439,1439,1439,1439,0
|
|
20230726,155000,1108233695,1439,1439,1439,1439,0
|
|
20230726,154900,1108233695,1439,1439,1439,1439,0
|
|
20230726,154800,1108233695,1439,1439,1439,1439,0
|
|
20230726,154700,1108233695,1439,1439,1439,1439,0
|
|
20230726,154600,1108233695,1439,1439,1439,1439,0
|
|
20230726,154500,1108233695,1439,1439,1439,1439,0
|
|
20230726,154400,1108233695,1439,1439,1439,1439,0
|
|
20230726,154300,1108233695,1439,1439,1439,1439,0
|
|
20230726,154200,1108233695,1439,1439,1439,1439,0
|
|
20230726,154100,1108233695,1439,1439,1439,1439,0
|
|
20230726,154000,1108233695,1439,1439,1439,1439,0
|
|
20230726,153900,1108233695,1439,1439,1439,1439,0
|
|
20230726,153800,1108233695,1439,1439,1439,1439,0
|
|
20230726,153700,1108233695,1439,1439,1439,1439,0
|
|
20230726,153600,1108233695,1439,1439,1439,1439,0
|
|
20230726,153500,1108233695,1439,1439,1439,1439,0
|
|
20230726,153400,1108233695,1439,1439,1439,1439,0
|
|
20230726,153300,1108233695,1439,1439,1439,1439,0
|
|
20230726,153200,1108233695,1439,1439,1439,1439,0
|
|
20230726,153100,1108233695,1439,1439,1439,1439,0
|
|
20230726,153000,1108233695,1439,1439,1439,1439,1690
|
|
20230726,152900,1105801785,1440,1440,1440,1440,0
|
|
20230726,152800,1105801785,1440,1440,1440,1440,0
|
|
20230726,152700,1105801785,1440,1440,1440,1440,0
|
|
20230726,152600,1105801785,1440,1440,1440,1440,0
|
|
20230726,152500,1105801785,1440,1440,1440,1440,0
|
|
20230726,152400,1105801785,1440,1440,1440,1440,0
|
|
20230726,152300,1105801785,1440,1440,1440,1440,0
|
|
20230726,152200,1105801785,1440,1440,1440,1440,0
|
|
20230726,152100,1105801785,1440,1440,1440,1440,0
|
|
20230726,152000,1105801785,1440,1440,1440,1440,0
|
|
20230726,151900,1105801785,1440,1438,1448,1438,495
|
|
20230726,151800,1105089259,1420,1424,1450,1420,47118
|
|
20230726,151700,1037756707,1424,1420,1424,1420,3191
|
|
20230726,151600,1033221978,1420,1419,1420,1419,1734
|
|
20230726,151500,1030760802,1419,1417,1419,1416,820
|
|
20230726,151400,1029597306,1416,1405,1416,1405,5758
|
|
20230726,151300,1021461597,1405,1404,1410,1404,4797
|
|
20230726,151200,1014714308,1403,1402,1403,1402,492
|
|
20230726,151100,1014024223,1403,1403,1403,1403,733
|
|
20230726,151000,1012995824,1404,1404,1404,1404,4346
|
|
20230726,150900,1006894040,1405,1405,1405,1405,1158
|
|
20230726,150800,1005267050,1405,1405,1405,1404,2162
|
|
20230726,150700,1002229457,1405,1409,1409,1405,312
|
|
20230726,150600,1001789905,1409,1406,1409,1406,84
|
|
20230726,150500,1001671580,1406,1407,1407,1406,22
|
|
20230726,150400,1001640637,1407,1408,1408,1407,78
|
|
20230726,150300,1001530888,1409,1410,1411,1409,1175
|
|
20230726,150200,999874113,1411,1413,1413,1411,839
|
|
20230726,150100,998690084,1413,1412,1413,1412,600
|
|
20230726,150000,997842784,1413,1404,1413,1404,3445
|
|
20230726,145900,992988246,1402,1395,1402,1395,2759
|
|
20230726,145800,989134408,1394,1395,1395,1394,7687
|
|
20230726,145700,978418576,1394,1394,1394,1394,1100
|
|
20230726,145600,976885176,1394,1395,1395,1394,1500
|
|
20230726,145500,974793939,1394,1402,1403,1380,2357
|
|
20230726,145400,971514933,1402,1394,1402,1394,603
|
|
20230726,145300,970674327,1394,1396,1397,1394,1576
|
|
20230726,145200,968477017,1395,1395,1395,1395,29
|
|
20230726,145100,968436562,1394,1394,1394,1394,444
|
|
20230726,145000,967817626,1394,1403,1403,1394,38
|
|
20230726,144900,967764434,1404,1404,1405,1404,11
|
|
20230726,144800,967748989,1404,1402,1404,1402,78
|
|
20230726,144700,967639481,1387,1386,1387,1384,444
|
|
20230726,144600,967024027,1380,1403,1403,1380,2011
|
|
20230726,144500,964228793,1404,1405,1405,1404,710
|
|
20230726,144400,963231244,1405,1407,1407,1405,923
|
|
20230726,144300,961932856,1407,1409,1409,1407,728
|
|
20230726,144200,960908546,1410,1411,1411,1410,45
|
|
20230726,144100,960845062,1411,1411,1411,1411,311
|
|
20230726,144000,960406241,1411,1411,1411,1411,10
|
|
20230726,143900,960392131,1411,1411,1411,1411,74
|
|
20230726,143800,960287717,1411,1412,1412,1411,190
|
|
20230726,143700,960019626,1411,1411,1411,1411,126
|
|
20230726,143600,959841840,1411,1402,1411,1402,150
|
|
20230726,143500,959631323,1402,1402,1402,1402,258
|
|
20230726,143400,959269607,1400,1411,1411,1400,3651
|
|
20230726,143300,954152113,1409,1409,1409,1409,0
|
|
20230726,143200,954152113,1409,1409,1409,1409,0
|
|
20230726,143100,954152113,1409,1409,1409,1409,0
|
|
20230726,143000,954152113,1409,1409,1409,1409,1000
|
|
20230726,142900,952743113,1411,1411,1411,1411,170
|
|
20230726,142800,952503243,1411,1411,1411,1411,0
|
|
20230726,142700,952503243,1411,1403,1411,1403,906
|
|
20230726,142600,951229976,1403,1409,1409,1403,5571
|
|
20230726,142500,943401821,1410,1410,1410,1410,0
|
|
20230726,142400,943401821,1410,1403,1410,1403,2461
|
|
20230726,142300,939931818,1403,1403,1403,1403,27
|
|
20230726,142200,939893937,1410,1409,1410,1409,202
|
|
20230726,142100,939609287,1409,1409,1409,1404,921
|
|
20230726,142000,938311907,1409,1408,1409,1408,412
|
|
20230726,141900,937731810,1408,1408,1408,1408,787
|
|
20230726,141800,936623714,1408,1400,1408,1400,3228
|
|
20230726,141700,932104213,1400,1393,1400,1393,5401
|
|
20230726,141600,924570225,1392,1390,1392,1390,36
|
|
20230726,141500,924520116,1380,1380,1380,1380,100
|
|
20230726,141400,924382116,1379,1375,1379,1375,2235
|
|
20230726,141300,921307559,1369,1369,1369,1369,0
|
|
20230726,141200,921307559,1369,1370,1370,1369,1067
|
|
20230726,141100,919846816,1369,1369,1369,1369,1006
|
|
20230726,141000,918469602,1369,1376,1376,1369,3154
|
|
20230726,140900,914133055,1376,1376,1376,1376,889
|
|
20230726,140800,912909791,1376,1376,1376,1376,0
|
|
20230726,140700,912909791,1376,1376,1376,1376,5
|
|
20230726,140600,912902911,1377,1377,1377,1377,10
|
|
20230726,140500,912889141,1377,1382,1382,1377,18
|
|
20230726,140400,912864313,1374,1375,1376,1374,1808
|
|
20230726,140300,910378343,1374,1374,1374,1374,63
|
|
20230726,140200,910291781,1370,1370,1370,1370,0
|
|
20230726,140100,910291781,1370,1370,1370,1370,1434
|
|
20230726,140000,908327201,1370,1372,1372,1370,920
|
|
20230726,135900,907066414,1371,1375,1375,1371,1226
|
|
20230726,135800,905383828,1382,1376,1382,1374,1888
|
|
20230726,135700,902780962,1380,1380,1380,1380,0
|
|
20230726,135600,902780962,1380,1384,1384,1380,787
|
|
20230726,135500,901694830,1384,1385,1385,1380,123
|
|
20230726,135400,901524507,1386,1385,1386,1385,31
|
|
20230726,135300,901481568,1386,1386,1386,1386,0
|
|
20230726,135200,901481568,1386,1385,1386,1385,753
|
|
20230726,135100,900437959,1387,1387,1387,1387,650
|
|
20230726,135000,899536409,1374,1374,1374,1374,712
|
|
20230726,134900,898558121,1374,1377,1377,1373,2731
|
|
20230726,134800,894806328,1378,1378,1378,1378,345
|
|
20230726,134700,894330918,1387,1387,1387,1387,120
|
|
20230726,134600,894164478,1378,1378,1378,1378,401
|
|
20230726,134500,893611900,1378,1378,1378,1378,3336
|
|
20230726,134400,889014892,1378,1382,1382,1378,674
|
|
20230726,134300,888084610,1375,1375,1375,1375,548
|
|
20230726,134200,887331110,1375,1383,1383,1375,4737
|
|
20230726,134100,880811544,1383,1383,1383,1383,2
|
|
20230726,134000,880808778,1383,1383,1383,1383,743
|
|
20230726,133900,879781209,1384,1387,1387,1384,4381
|
|
20230726,133800,873711261,1387,1388,1388,1386,131
|
|
20230726,133700,873529438,1388,1391,1392,1388,1402
|
|
20230726,133600,871581961,1392,1391,1392,1388,1370
|
|
20230726,133500,869676383,1391,1386,1391,1386,1139
|
|
20230726,133400,868096204,1386,1387,1387,1386,1052
|
|
20230726,133300,866637175,1387,1387,1387,1387,144
|
|
20230726,133200,866437447,1387,1392,1392,1387,1751
|
|
20230726,133100,864006769,1394,1394,1394,1394,0
|
|
20230726,133000,864006769,1394,1392,1394,1392,486
|
|
20230726,132900,863330237,1401,1401,1401,1401,0
|
|
20230726,132800,863330237,1401,1401,1401,1401,0
|
|
20230726,132700,863330237,1401,1401,1401,1401,68
|
|
20230726,132600,863234969,1401,1401,1401,1401,0
|
|
20230726,132500,863234969,1401,1401,1401,1401,0
|
|
20230726,132400,863234969,1401,1398,1401,1391,4611
|
|
20230726,132300,856782300,1397,1397,1397,1397,161
|
|
20230726,132200,856557383,1390,1391,1391,1390,511
|
|
20230726,132100,855846938,1390,1390,1390,1390,0
|
|
20230726,132000,855846938,1390,1390,1390,1390,0
|
|
20230726,131900,855846938,1390,1390,1390,1387,473
|
|
20230726,131800,855189489,1386,1386,1386,1386,1516
|
|
20230726,131700,853088313,1385,1386,1386,1385,300
|
|
20230726,131600,852672797,1390,1390,1390,1390,21
|
|
20230726,131500,852643607,1390,1390,1390,1390,3
|
|
20230726,131400,852639437,1383,1383,1383,1383,441
|
|
20230726,131300,852029534,1383,1387,1390,1383,520
|
|
20230726,131200,851308304,1388,1387,1388,1380,594
|
|
20230726,131100,850488035,1378,1378,1378,1378,877
|
|
20230726,131000,849279529,1378,1380,1380,1378,1698
|
|
20230726,130900,846938733,1379,1380,1380,1379,2508
|
|
20230726,130800,843479323,1380,1383,1383,1380,1567
|
|
20230726,130700,841316182,1383,1383,1383,1383,1783
|
|
20230726,130600,838850293,1383,1383,1383,1383,2
|
|
20230726,130500,838847527,1382,1385,1385,1382,560
|
|
20230726,130400,838072427,1388,1388,1388,1388,220
|
|
20230726,130300,837767067,1388,1388,1388,1388,19
|
|
20230726,130200,837740695,1388,1392,1392,1388,166
|
|
20230726,130100,837509951,1392,1397,1398,1392,356
|
|
20230726,130000,837012792,1399,1399,1399,1399,0
|
|
20230726,125900,837012792,1399,1399,1399,1399,20
|
|
20230726,125800,836984812,1400,1400,1400,1400,525
|
|
20230726,125700,836249812,1400,1400,1400,1400,0
|
|
20230726,125600,836249812,1400,1400,1400,1400,0
|
|
20230726,125500,836249812,1400,1400,1400,1400,312
|
|
20230726,125400,835813012,1400,1399,1400,1399,202
|
|
20230726,125300,835530260,1399,1392,1399,1392,21
|
|
20230726,125200,835501021,1392,1392,1392,1391,572
|
|
20230726,125100,834705297,1392,1391,1392,1391,1346
|
|
20230726,125000,832831803,1391,1391,1397,1391,3563
|
|
20230726,124900,827872670,1391,1391,1391,1391,213
|
|
20230726,124800,827576387,1392,1391,1396,1391,3616
|
|
20230726,124700,822536013,1393,1393,1393,1393,622
|
|
20230726,124600,821669567,1391,1391,1391,1391,20
|
|
20230726,124500,821641747,1393,1393,1393,1393,0
|
|
20230726,124400,821641747,1393,1393,1393,1393,550
|
|
20230726,124300,820875597,1394,1392,1394,1391,724
|
|
20230726,124200,819867051,1391,1392,1392,1391,14
|
|
20230726,124100,819847572,1384,1393,1393,1384,400
|
|
20230726,124000,819293072,1394,1394,1394,1394,0
|
|
20230726,123900,819293072,1394,1393,1394,1393,18
|
|
20230726,123800,819267988,1394,1391,1394,1390,120
|
|
20230726,123700,819100805,1381,1381,1381,1381,3
|
|
20230726,123600,819096662,1381,1381,1381,1381,136
|
|
20230726,123500,818908846,1381,1381,1381,1381,1
|
|
20230726,123400,818907465,1381,1381,1381,1380,638
|
|
20230726,123300,818026487,1381,1382,1382,1381,57
|
|
20230726,123200,817947765,1381,1381,1381,1381,187
|
|
20230726,123100,817689518,1381,1381,1383,1381,746
|
|
20230726,123000,816659279,1381,1381,1381,1380,214
|
|
20230726,122900,816363800,1381,1380,1381,1380,269
|
|
20230726,122800,815992373,1380,1382,1382,1380,1979
|
|
20230726,122700,813260735,1380,1382,1384,1379,688
|
|
20230726,122600,812310537,1381,1381,1381,1381,365
|
|
20230726,122500,811806472,1381,1381,1382,1381,1554
|
|
20230726,122400,809660355,1378,1381,1381,1378,770
|
|
20230726,122300,808598294,1380,1383,1383,1380,5543
|
|
20230726,122200,800942647,1384,1390,1390,1384,1309
|
|
20230726,122100,799128031,1390,1390,1390,1390,1291
|
|
20230726,122000,797333541,1390,1391,1391,1390,1174
|
|
20230726,121900,795701670,1390,1395,1395,1390,1200
|
|
20230726,121800,794030860,1395,1395,1395,1395,50
|
|
20230726,121700,793961110,1396,1400,1400,1396,343
|
|
20230726,121600,793481682,1400,1400,1400,1400,744
|
|
20230726,121500,792440082,1400,1400,1400,1400,300
|
|
20230726,121400,792020082,1400,1400,1400,1400,143
|
|
20230726,121300,791819882,1400,1400,1400,1400,240
|
|
20230726,121200,791483882,1402,1402,1402,1402,0
|
|
20230726,121100,791483882,1402,1402,1402,1400,737
|
|
20230726,121000,790451381,1403,1403,1403,1403,1474
|
|
20230726,120900,788383359,1403,1406,1406,1403,1002
|
|
20230726,120800,786975854,1406,1406,1406,1406,200
|
|
20230726,120700,786694654,1421,1403,1423,1403,3379
|
|
20230726,120600,781917944,1403,1403,1404,1403,284
|
|
20230726,120500,781519293,1409,1408,1409,1408,150
|
|
20230726,120400,781307948,1401,1401,1401,1401,300
|
|
20230726,120300,780887648,1411,1413,1413,1410,165
|
|
20230726,120200,780654725,1414,1414,1414,1414,0
|
|
20230726,120100,780654725,1414,1414,1414,1414,0
|
|
20230726,120000,780654725,1414,1414,1414,1414,1
|
|
20230726,115900,780653311,1401,1400,1401,1400,7
|
|
20230726,115800,780643510,1400,1400,1400,1400,0
|
|
20230726,115700,780643510,1400,1401,1401,1400,105
|
|
20230726,115600,780496500,1410,1410,1410,1410,709
|
|
20230726,115500,779496810,1410,1410,1410,1410,13
|
|
20230726,115400,779478480,1410,1410,1410,1410,1
|
|
20230726,115300,779477070,1400,1401,1401,1400,1000
|
|
20230726,115200,778077048,1400,1400,1400,1400,1020
|
|
20230726,115100,776649048,1400,1405,1405,1400,1000
|
|
20230726,115000,775249013,1410,1410,1410,1410,1
|
|
20230726,114900,775247603,1410,1411,1411,1407,1705
|
|
20230726,114800,772848222,1411,1415,1416,1411,2166
|
|
20230726,114700,769788857,1416,1418,1418,1416,120
|
|
20230726,114600,769618837,1422,1418,1422,1418,81
|
|
20230726,114500,769503911,1418,1421,1421,1418,1715
|
|
20230726,114400,767067209,1425,1425,1425,1425,0
|
|
20230726,114300,767067209,1425,1425,1425,1425,38
|
|
20230726,114200,767013059,1425,1425,1427,1425,120
|
|
20230726,114100,766842039,1427,1427,1427,1427,35
|
|
20230726,114000,766792094,1427,1427,1427,1425,3921
|
|
20230726,113900,761204191,1427,1427,1427,1427,24
|
|
20230726,113800,761169943,1427,1425,1427,1420,1561
|
|
20230726,113700,758953074,1425,1422,1425,1422,2
|
|
20230726,113600,758950227,1420,1419,1420,1419,835
|
|
20230726,113500,757765342,1419,1420,1420,1419,221
|
|
20230726,113400,757451636,1420,1417,1420,1416,1101
|
|
20230726,113300,755892412,1416,1416,1416,1416,0
|
|
20230726,113200,755892412,1416,1416,1416,1416,214
|
|
20230726,113100,755589388,1415,1416,1416,1415,200
|
|
20230726,113000,755306325,1414,1417,1417,1414,1614
|
|
20230726,112900,753022694,1405,1405,1405,1405,120
|
|
20230726,112800,752854094,1392,1428,1428,1392,6927
|
|
20230726,112700,743102588,1428,1426,1429,1426,530
|
|
20230726,112600,742346311,1429,1423,1429,1423,2474
|
|
20230726,112500,738821313,1423,1420,1423,1420,1339
|
|
20230726,112400,736919253,1418,1418,1418,1416,3609
|
|
20230726,112300,731802101,1418,1417,1418,1417,684
|
|
20230726,112200,730832279,1417,1412,1417,1412,245
|
|
20230726,112100,730486015,1411,1405,1411,1405,4409
|
|
20230726,112000,724273306,1405,1405,1405,1405,274
|
|
20230726,111900,723888336,1405,1405,1405,1405,11
|
|
20230726,111800,723872881,1404,1405,1405,1395,501
|
|
20230726,111700,723172879,1405,1405,1405,1405,320
|
|
20230726,111600,722723279,1405,1403,1405,1400,1120
|
|
20230726,111500,721150613,1403,1403,1403,1403,370
|
|
20230726,111400,720631503,1400,1401,1401,1400,403
|
|
20230726,111300,720067214,1404,1404,1404,1404,0
|
|
20230726,111200,720067214,1404,1399,1404,1399,733
|
|
20230726,111100,719041005,1400,1402,1403,1400,892
|
|
20230726,111000,717790524,1407,1407,1407,1407,4
|
|
20230726,110900,717784896,1408,1406,1408,1405,297
|
|
20230726,110800,717367598,1407,1408,1408,1407,148
|
|
20230726,110700,717159245,1413,1413,1413,1413,103
|
|
20230726,110600,717013706,1413,1413,1413,1413,0
|
|
20230726,110500,717013706,1413,1411,1413,1409,91
|
|
20230726,110400,716885447,1410,1410,1410,1410,1
|
|
20230726,110300,716884037,1407,1406,1409,1406,174
|
|
20230726,110200,716639330,1405,1415,1415,1405,1681
|
|
20230726,110100,714267286,1415,1411,1415,1411,542
|
|
20230726,110000,713501150,1410,1416,1416,1410,2529
|
|
20230726,105900,709928878,1417,1417,1417,1417,1610
|
|
20230726,105800,707647508,1417,1396,1417,1396,5896
|
|
20230726,105700,699387505,1400,1399,1400,1391,943
|
|
20230726,105600,698068319,1399,1396,1399,1396,2351
|
|
20230726,105500,694779420,1398,1398,1398,1382,371
|
|
20230726,105400,694265574,1398,1394,1398,1372,4952
|
|
20230726,105300,687400932,1394,1399,1399,1394,315
|
|
20230726,105200,686961247,1399,1393,1399,1393,133
|
|
20230726,105100,686775972,1393,1387,1393,1387,9950
|
|
20230726,105000,672916145,1386,1383,1386,1379,3525
|
|
20230726,104900,668040452,1380,1385,1385,1380,2070
|
|
20230726,104800,665181690,1385,1385,1385,1385,9
|
|
20230726,104700,665169225,1386,1386,1386,1386,142
|
|
20230726,104600,664972413,1393,1393,1393,1393,91
|
|
20230726,104500,664845650,1380,1380,1399,1380,1340
|
|
20230726,104400,662993825,1380,1370,1380,1370,4694
|
|
20230726,104300,656540509,1362,1361,1370,1361,976
|
|
20230726,104200,655209985,1357,1355,1357,1355,4052
|
|
20230726,104100,649712623,1379,1379,1381,1352,13654
|
|
20230726,104000,631016134,1378,1378,1378,1378,902
|
|
20230726,103900,629773178,1377,1396,1396,1371,7245
|
|
20230726,103800,619762360,1387,1396,1401,1387,4145
|
|
20230726,103700,613996859,1396,1399,1399,1396,655
|
|
20230726,103600,613082314,1399,1399,1399,1399,95
|
|
20230726,103500,612949409,1399,1399,1399,1399,19
|
|
20230726,103400,612922828,1395,1396,1396,1395,1026
|
|
20230726,103300,611490785,1400,1409,1409,1397,12281
|
|
20230726,103200,594272789,1417,1410,1417,1410,99
|
|
20230726,103100,594133192,1418,1405,1418,1400,2661
|
|
20230726,103000,590403485,1400,1400,1400,1400,31
|
|
20230726,102900,590360085,1420,1401,1420,1400,1192
|
|
20230726,102800,588677955,1400,1400,1400,1399,3556
|
|
20230726,102700,583700399,1400,1420,1420,1400,376
|
|
20230726,102600,583172744,1405,1397,1405,1397,2420
|
|
20230726,102500,579786078,1397,1374,1397,1374,8116
|
|
20230726,102400,568548537,1372,1399,1399,1350,3680
|
|
20230726,102300,563480600,1399,1405,1405,1399,16325
|
|
20230726,102200,540622569,1404,1407,1407,1404,17644
|
|
20230726,102100,515819223,1407,1411,1411,1407,2114
|
|
20230726,102000,512841571,1414,1412,1414,1406,3028
|
|
20230726,101900,508580668,1413,1414,1414,1413,637
|
|
20230726,101800,507680159,1415,1420,1420,1415,3801
|
|
20230726,101700,502283853,1420,1425,1425,1418,716
|
|
20230726,101600,501266905,1425,1429,1429,1425,2208
|
|
20230726,101500,498117655,1429,1429,1430,1429,4839
|
|
20230726,101400,491202381,1429,1432,1432,1429,2331
|
|
20230726,101300,487868159,1430,1431,1431,1429,3530
|
|
20230726,101200,482822435,1429,1430,1438,1429,7877
|
|
20230726,101100,471551514,1429,1439,1439,1410,5420
|
|
20230726,101000,463777816,1439,1441,1445,1439,3598
|
|
20230726,100900,458593332,1436,1455,1455,1436,4856
|
|
20230726,100800,451546473,1455,1463,1463,1454,2097
|
|
20230726,100700,448492527,1464,1464,1464,1464,1349
|
|
20230726,100600,446517591,1465,1465,1465,1465,0
|
|
20230726,100500,446517591,1465,1466,1466,1465,1432
|
|
20230726,100400,444418938,1467,1467,1467,1467,214
|
|
20230726,100300,444105000,1467,1470,1470,1467,3662
|
|
20230726,100200,438721988,1470,1470,1470,1470,0
|
|
20230726,100100,438721988,1470,1470,1470,1468,5399
|
|
20230726,100000,430785471,1468,1470,1470,1466,1594
|
|
20230726,095900,428442768,1468,1478,1478,1468,10856
|
|
20230726,095800,412463136,1478,1482,1482,1478,7676
|
|
20230726,095700,401101619,1483,1486,1486,1483,762
|
|
20230726,095600,399971220,1486,1487,1487,1486,262
|
|
20230726,095500,399581778,1487,1486,1487,1486,24
|
|
20230726,095400,399546091,1487,1488,1488,1487,401
|
|
20230726,095300,398949496,1488,1488,1488,1488,13
|
|
20230726,095200,398930152,1498,1498,1498,1498,70
|
|
20230726,095100,398825292,1498,1491,1498,1488,631
|
|
20230726,095000,397885031,1491,1490,1491,1489,2080
|
|
20230726,094900,394787261,1491,1491,1491,1491,134
|
|
20230726,094800,394587467,1489,1490,1491,1489,171
|
|
20230726,094700,394332609,1488,1496,1498,1488,912
|
|
20230726,094600,392968195,1494,1482,1494,1481,1795
|
|
20230726,094500,390296803,1480,1483,1483,1480,3222
|
|
20230726,094400,385524686,1480,1488,1488,1480,18026
|
|
20230726,094300,358771119,1487,1503,1503,1487,2133
|
|
20230726,094200,355579024,1504,1505,1505,1504,1183
|
|
20230726,094100,353798745,1508,1508,1508,1508,1
|
|
20230726,094000,353797237,1513,1513,1513,1513,138
|
|
20230726,093900,353588443,1513,1514,1514,1513,185
|
|
20230726,093800,353308528,1515,1515,1515,1515,34
|
|
20230726,093700,353257018,1514,1513,1514,1513,711
|
|
20230726,093600,352181075,1505,1504,1505,1504,1415
|
|
20230726,093500,350052900,1515,1515,1515,1515,101
|
|
20230726,093400,349899885,1500,1499,1500,1499,1213
|
|
20230726,093300,348080459,1499,1495,1499,1488,8354
|
|
20230726,093200,335568473,1497,1497,1497,1497,169
|
|
20230726,093100,335315480,1497,1488,1497,1485,13288
|
|
20230726,093000,315525931,1489,1492,1492,1480,13189
|
|
20230726,092900,295997141,1498,1501,1501,1490,20671
|
|
20230726,092800,265160253,1500,1498,1512,1498,30483
|
|
20230726,092700,219251249,1498,1498,1498,1498,813
|
|
20230726,092600,218033375,1498,1512,1512,1498,4316
|
|
20230726,092500,211564501,1497,1515,1515,1494,4952
|
|
20230726,092400,204141789,1516,1517,1517,1516,14
|
|
20230726,092300,204120562,1517,1518,1518,1517,200
|
|
20230726,092200,203816972,1518,1518,1518,1518,339
|
|
20230726,092100,203302370,1518,1521,1521,1518,40
|
|
20230726,092000,203241590,1522,1526,1528,1522,82
|
|
20230726,091900,203116535,1529,1526,1529,1526,4953
|
|
20230726,091800,195547476,1524,1512,1524,1506,41992
|
|
20230726,091700,131735676,1512,1512,1513,1502,3822
|
|
20230726,091600,125963908,1512,1502,1513,1502,1980
|
|
20230726,091500,122975720,1495,1494,1504,1494,14502
|
|
20230726,091400,101247800,1494,1499,1499,1494,7080
|
|
20230726,091300,90660547,1499,1499,1500,1499,1436
|
|
20230726,091200,88507719,1500,1502,1503,1499,4109
|
|
20230726,091100,82342131,1500,1500,1524,1493,6990
|
|
20230726,091000,71807888,1500,1501,1519,1500,5515
|
|
20230726,090900,63479665,1500,1510,1517,1495,14244
|
|
20230726,090800,42072167,1517,1541,1552,1517,4122
|
|
20230726,090700,35763018,1545,1553,1557,1545,742
|
|
20230726,090600,34614382,1556,1567,1567,1556,3760
|
|
20230726,090500,28735450,1574,1575,1575,1574,1010
|
|
20230726,090400,27145705,1574,1576,1576,1574,1258
|
|
20230726,090300,25164372,1593,1574,1593,1569,5141
|
|
20230726,090200,17064922,1579,1593,1593,1579,6025
|
|
20230726,090100,7528223,1624,1624,1624,1624,370
|
|
20230726,090000,6927343,1580,1627,1627,1580,4020
|