599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,185500,2514465769,1677,1677,1677,1677,0
|
|
20230726,185400,2514465769,1677,1677,1677,1677,0
|
|
20230726,185300,2514465769,1677,1677,1677,1677,0
|
|
20230726,185200,2514465769,1677,1677,1677,1677,0
|
|
20230726,185100,2514465769,1677,1677,1677,1677,0
|
|
20230726,185000,2514465769,1677,1677,1677,1677,0
|
|
20230726,184900,2514465769,1677,1677,1677,1677,0
|
|
20230726,184800,2514465769,1677,1677,1677,1677,0
|
|
20230726,184700,2514465769,1677,1677,1677,1677,0
|
|
20230726,184600,2514465769,1677,1677,1677,1677,0
|
|
20230726,184500,2514465769,1677,1677,1677,1677,0
|
|
20230726,184400,2514465769,1677,1677,1677,1677,0
|
|
20230726,184300,2514465769,1677,1677,1677,1677,0
|
|
20230726,184200,2514465769,1677,1677,1677,1677,0
|
|
20230726,184100,2514465769,1677,1677,1677,1677,0
|
|
20230726,184000,2514465769,1677,1677,1677,1677,0
|
|
20230726,183900,2514465769,1677,1677,1677,1677,0
|
|
20230726,183800,2514465769,1677,1677,1677,1677,0
|
|
20230726,183700,2514465769,1677,1677,1677,1677,0
|
|
20230726,183600,2514465769,1677,1677,1677,1677,0
|
|
20230726,183500,2514465769,1677,1677,1677,1677,0
|
|
20230726,183400,2514465769,1677,1677,1677,1677,0
|
|
20230726,183300,2514465769,1677,1677,1677,1677,0
|
|
20230726,183200,2514465769,1677,1677,1677,1677,0
|
|
20230726,183100,2514465769,1677,1677,1677,1677,0
|
|
20230726,183000,2514465769,1677,1677,1677,1677,0
|
|
20230726,182900,2514465769,1677,1677,1677,1677,0
|
|
20230726,182800,2514465769,1677,1677,1677,1677,0
|
|
20230726,182700,2514465769,1677,1677,1677,1677,0
|
|
20230726,182600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,182500,2514465769,1677,1677,1677,1677,0
|
|
20230726,182400,2514465769,1677,1677,1677,1677,0
|
|
20230726,182300,2514465769,1677,1677,1677,1677,0
|
|
20230726,182200,2514465769,1677,1677,1677,1677,0
|
|
20230726,182100,2514465769,1677,1677,1677,1677,0
|
|
20230726,182000,2514465769,1677,1677,1677,1677,0
|
|
20230726,181900,2514465769,1677,1677,1677,1677,0
|
|
20230726,181800,2514465769,1677,1677,1677,1677,0
|
|
20230726,181700,2514465769,1677,1677,1677,1677,0
|
|
20230726,181600,2514465769,1677,1677,1677,1677,0
|
|
20230726,181500,2514465769,1677,1677,1677,1677,0
|
|
20230726,181400,2514465769,1677,1677,1677,1677,0
|
|
20230726,181300,2514465769,1677,1677,1677,1677,0
|
|
20230726,181200,2514465769,1677,1677,1677,1677,0
|
|
20230726,181100,2514465769,1677,1677,1677,1677,0
|
|
20230726,181000,2514465769,1677,1677,1677,1677,0
|
|
20230726,180900,2514465769,1677,1677,1677,1677,0
|
|
20230726,180800,2514465769,1677,1677,1677,1677,0
|
|
20230726,180700,2514465769,1677,1677,1677,1677,0
|
|
20230726,180600,2514465769,1677,1677,1677,1677,0
|
|
20230726,180500,2514465769,1677,1677,1677,1677,0
|
|
20230726,180400,2514465769,1677,1677,1677,1677,0
|
|
20230726,180300,2514465769,1677,1677,1677,1677,0
|
|
20230726,180200,2514465769,1677,1677,1677,1677,0
|
|
20230726,180100,2514465769,1677,1677,1677,1677,0
|
|
20230726,180000,2514465769,1677,1677,1677,1677,0
|
|
20230726,175900,2514465769,1677,1677,1677,1677,0
|
|
20230726,175800,2514465769,1677,1677,1677,1677,0
|
|
20230726,175700,2514465769,1677,1677,1677,1677,0
|
|
20230726,175600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,175500,2514465769,1677,1677,1677,1677,0
|
|
20230726,175400,2514465769,1677,1677,1677,1677,0
|
|
20230726,175300,2514465769,1677,1677,1677,1677,0
|
|
20230726,175200,2514465769,1677,1677,1677,1677,0
|
|
20230726,175100,2514465769,1677,1677,1677,1677,0
|
|
20230726,175000,2514465769,1677,1677,1677,1677,0
|
|
20230726,174900,2514465769,1677,1677,1677,1677,0
|
|
20230726,174800,2514465769,1677,1677,1677,1677,0
|
|
20230726,174700,2514465769,1677,1677,1677,1677,0
|
|
20230726,174600,2514465769,1677,1677,1677,1677,0
|
|
20230726,174500,2514465769,1677,1677,1677,1677,0
|
|
20230726,174400,2514465769,1677,1677,1677,1677,0
|
|
20230726,174300,2514465769,1677,1677,1677,1677,0
|
|
20230726,174200,2514465769,1677,1677,1677,1677,0
|
|
20230726,174100,2514465769,1677,1677,1677,1677,0
|
|
20230726,174000,2514465769,1677,1677,1677,1677,0
|
|
20230726,173900,2514465769,1677,1677,1677,1677,0
|
|
20230726,173800,2514465769,1677,1677,1677,1677,0
|
|
20230726,173700,2514465769,1677,1677,1677,1677,0
|
|
20230726,173600,2514465769,1677,1677,1677,1677,0
|
|
20230726,173500,2514465769,1677,1677,1677,1677,0
|
|
20230726,173400,2514465769,1677,1677,1677,1677,0
|
|
20230726,173300,2514465769,1677,1677,1677,1677,0
|
|
20230726,173200,2514465769,1677,1677,1677,1677,0
|
|
20230726,173100,2514465769,1677,1677,1677,1677,0
|
|
20230726,173000,2514465769,1677,1677,1677,1677,0
|
|
20230726,172900,2514465769,1677,1677,1677,1677,0
|
|
20230726,172800,2514465769,1677,1677,1677,1677,0
|
|
20230726,172700,2514465769,1677,1677,1677,1677,0
|
|
20230726,172600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,172500,2514465769,1677,1677,1677,1677,0
|
|
20230726,172400,2514465769,1677,1677,1677,1677,0
|
|
20230726,172300,2514465769,1677,1677,1677,1677,0
|
|
20230726,172200,2514465769,1677,1677,1677,1677,0
|
|
20230726,172100,2514465769,1677,1677,1677,1677,0
|
|
20230726,172000,2514465769,1677,1677,1677,1677,0
|
|
20230726,171900,2514465769,1677,1677,1677,1677,0
|
|
20230726,171800,2514465769,1677,1677,1677,1677,0
|
|
20230726,171700,2514465769,1677,1677,1677,1677,0
|
|
20230726,171600,2514465769,1677,1677,1677,1677,0
|
|
20230726,171500,2514465769,1677,1677,1677,1677,0
|
|
20230726,171400,2514465769,1677,1677,1677,1677,0
|
|
20230726,171300,2514465769,1677,1677,1677,1677,0
|
|
20230726,171200,2514465769,1677,1677,1677,1677,0
|
|
20230726,171100,2514465769,1677,1677,1677,1677,0
|
|
20230726,171000,2514465769,1677,1677,1677,1677,0
|
|
20230726,170900,2514465769,1677,1677,1677,1677,0
|
|
20230726,170800,2514465769,1677,1677,1677,1677,0
|
|
20230726,170700,2514465769,1677,1677,1677,1677,0
|
|
20230726,170600,2514465769,1677,1677,1677,1677,0
|
|
20230726,170500,2514465769,1677,1677,1677,1677,0
|
|
20230726,170400,2514465769,1677,1677,1677,1677,0
|
|
20230726,170300,2514465769,1677,1677,1677,1677,0
|
|
20230726,170200,2514465769,1677,1677,1677,1677,0
|
|
20230726,170100,2514465769,1677,1677,1677,1677,0
|
|
20230726,170000,2514465769,1677,1677,1677,1677,0
|
|
20230726,165900,2514465769,1677,1677,1677,1677,0
|
|
20230726,165800,2514465769,1677,1677,1677,1677,0
|
|
20230726,165700,2514465769,1677,1677,1677,1677,0
|
|
20230726,165600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,165500,2514465769,1677,1677,1677,1677,0
|
|
20230726,165400,2514465769,1677,1677,1677,1677,0
|
|
20230726,165300,2514465769,1677,1677,1677,1677,0
|
|
20230726,165200,2514465769,1677,1677,1677,1677,0
|
|
20230726,165100,2514465769,1677,1677,1677,1677,0
|
|
20230726,165000,2514465769,1677,1677,1677,1677,0
|
|
20230726,164900,2514465769,1677,1677,1677,1677,0
|
|
20230726,164800,2514465769,1677,1677,1677,1677,0
|
|
20230726,164700,2514465769,1677,1677,1677,1677,0
|
|
20230726,164600,2514465769,1677,1677,1677,1677,0
|
|
20230726,164500,2514465769,1677,1677,1677,1677,0
|
|
20230726,164400,2514465769,1677,1677,1677,1677,0
|
|
20230726,164300,2514465769,1677,1677,1677,1677,0
|
|
20230726,164200,2514465769,1677,1677,1677,1677,0
|
|
20230726,164100,2514465769,1677,1677,1677,1677,0
|
|
20230726,164000,2514465769,1677,1677,1677,1677,0
|
|
20230726,163900,2514465769,1677,1677,1677,1677,0
|
|
20230726,163800,2514465769,1677,1677,1677,1677,0
|
|
20230726,163700,2514465769,1677,1677,1677,1677,0
|
|
20230726,163600,2514465769,1677,1677,1677,1677,0
|
|
20230726,163500,2514465769,1677,1677,1677,1677,0
|
|
20230726,163400,2514465769,1677,1677,1677,1677,0
|
|
20230726,163300,2514465769,1677,1677,1677,1677,0
|
|
20230726,163200,2514465769,1677,1677,1677,1677,0
|
|
20230726,163100,2514465769,1677,1677,1677,1677,0
|
|
20230726,163000,2514465769,1677,1677,1677,1677,0
|
|
20230726,162900,2514465769,1677,1677,1677,1677,0
|
|
20230726,162800,2514465769,1677,1677,1677,1677,0
|
|
20230726,162700,2514465769,1677,1677,1677,1677,0
|
|
20230726,162600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,162500,2514465769,1677,1677,1677,1677,0
|
|
20230726,162400,2514465769,1677,1677,1677,1677,0
|
|
20230726,162300,2514465769,1677,1677,1677,1677,0
|
|
20230726,162200,2514465769,1677,1677,1677,1677,0
|
|
20230726,162100,2514465769,1677,1677,1677,1677,0
|
|
20230726,162000,2514465769,1677,1677,1677,1677,0
|
|
20230726,161900,2514465769,1677,1677,1677,1677,0
|
|
20230726,161800,2514465769,1677,1677,1677,1677,0
|
|
20230726,161700,2514465769,1677,1677,1677,1677,0
|
|
20230726,161600,2514465769,1677,1677,1677,1677,0
|
|
20230726,161500,2514465769,1677,1677,1677,1677,0
|
|
20230726,161400,2514465769,1677,1677,1677,1677,0
|
|
20230726,161300,2514465769,1677,1677,1677,1677,0
|
|
20230726,161200,2514465769,1677,1677,1677,1677,0
|
|
20230726,161100,2514465769,1677,1677,1677,1677,0
|
|
20230726,161000,2514465769,1677,1677,1677,1677,0
|
|
20230726,160900,2514465769,1677,1677,1677,1677,0
|
|
20230726,160800,2514465769,1677,1677,1677,1677,0
|
|
20230726,160700,2514465769,1677,1677,1677,1677,0
|
|
20230726,160600,2514465769,1677,1677,1677,1677,0
|
|
20230726,160500,2514465769,1677,1677,1677,1677,0
|
|
20230726,160400,2514465769,1677,1677,1677,1677,0
|
|
20230726,160300,2514465769,1677,1677,1677,1677,0
|
|
20230726,160200,2514465769,1677,1677,1677,1677,0
|
|
20230726,160100,2514465769,1677,1677,1677,1677,0
|
|
20230726,160000,2514465769,1677,1677,1677,1677,0
|
|
20230726,155900,2514465769,1677,1677,1677,1677,0
|
|
20230726,155800,2514465769,1677,1677,1677,1677,0
|
|
20230726,155700,2514465769,1677,1677,1677,1677,0
|
|
20230726,155600,2514465769,1677,1677,1677,1677,13491
|
|
20230726,155500,2514465769,1677,1677,1677,1677,0
|
|
20230726,155400,2514465769,1677,1677,1677,1677,0
|
|
20230726,155300,2514465769,1677,1677,1677,1677,0
|
|
20230726,155200,2514465769,1677,1677,1677,1677,0
|
|
20230726,155100,2514465769,1677,1677,1677,1677,0
|
|
20230726,155000,2514465769,1677,1677,1677,1677,0
|
|
20230726,154900,2514465769,1677,1677,1677,1677,0
|
|
20230726,154800,2514465769,1677,1677,1677,1677,0
|
|
20230726,154700,2514465769,1677,1677,1677,1677,0
|
|
20230726,154600,2514465769,1677,1677,1677,1677,0
|
|
20230726,154500,2514465769,1677,1677,1677,1677,0
|
|
20230726,154400,2514465769,1677,1677,1677,1677,0
|
|
20230726,154300,2514465769,1677,1677,1677,1677,0
|
|
20230726,154200,2514465769,1677,1677,1677,1677,0
|
|
20230726,154100,2514465769,1677,1677,1677,1677,0
|
|
20230726,154000,2514465769,1677,1677,1677,1677,0
|
|
20230726,153900,2514465769,1677,1677,1677,1677,0
|
|
20230726,153800,2514465769,1677,1677,1677,1677,0
|
|
20230726,153700,2514465769,1677,1677,1677,1677,0
|
|
20230726,153600,2514465769,1677,1677,1677,1677,0
|
|
20230726,153500,2514465769,1677,1677,1677,1677,0
|
|
20230726,153400,2514465769,1677,1677,1677,1677,0
|
|
20230726,153300,2514465769,1677,1677,1677,1677,0
|
|
20230726,153200,2514465769,1677,1677,1677,1677,0
|
|
20230726,153100,2514465769,1677,1677,1677,1677,0
|
|
20230726,153000,2514465769,1677,1677,1677,1677,13491
|
|
20230726,152900,2491841362,1685,1685,1685,1685,0
|
|
20230726,152800,2491841362,1685,1685,1685,1685,0
|
|
20230726,152700,2491841362,1685,1685,1685,1685,0
|
|
20230726,152600,2491841362,1685,1685,1685,1685,0
|
|
20230726,152500,2491841362,1685,1685,1685,1685,0
|
|
20230726,152400,2491841362,1685,1685,1685,1685,0
|
|
20230726,152300,2491841362,1685,1685,1685,1685,0
|
|
20230726,152200,2491841362,1685,1685,1685,1685,0
|
|
20230726,152100,2491841362,1685,1685,1685,1685,0
|
|
20230726,152000,2491841362,1685,1685,1685,1685,0
|
|
20230726,151900,2491841362,1685,1684,1685,1678,2812
|
|
20230726,151800,2487107608,1684,1685,1685,1678,7526
|
|
20230726,151700,2474441890,1684,1684,1684,1684,987
|
|
20230726,151600,2472779782,1684,1684,1684,1684,1012
|
|
20230726,151500,2471075574,1684,1684,1684,1684,249
|
|
20230726,151400,2470656258,1684,1678,1684,1678,5018
|
|
20230726,151300,2462234848,1678,1680,1684,1678,22
|
|
20230726,151200,2462197846,1678,1678,1678,1678,89
|
|
20230726,151100,2462048504,1678,1674,1678,1674,521
|
|
20230726,151000,2461176186,1674,1679,1679,1674,3023
|
|
20230726,150900,2456108572,1679,1679,1679,1679,131
|
|
20230726,150800,2455888623,1679,1670,1679,1669,501
|
|
20230726,150700,2455052087,1670,1686,1686,1670,9427
|
|
20230726,150600,2439243496,1681,1687,1688,1681,3670
|
|
20230726,150500,2433074036,1687,1689,1689,1687,22
|
|
20230726,150400,2433036885,1688,1687,1688,1687,262
|
|
20230726,150300,2432594640,1688,1685,1688,1685,308
|
|
20230726,150200,2432075351,1684,1688,1688,1684,33
|
|
20230726,150100,2432019659,1688,1684,1688,1680,1081
|
|
20230726,150000,2430202168,1690,1686,1690,1686,193
|
|
20230726,145900,2429876054,1686,1691,1691,1686,1215
|
|
20230726,145800,2427824554,1692,1690,1692,1687,5326
|
|
20230726,145700,2418822754,1691,1682,1691,1682,38471
|
|
20230726,145600,2354075655,1682,1682,1683,1682,1683
|
|
20230726,145500,2351243186,1683,1683,1684,1683,162
|
|
20230726,145400,2350970530,1684,1685,1685,1684,30
|
|
20230726,145300,2350919990,1685,1685,1685,1685,4
|
|
20230726,145200,2350913250,1685,1683,1685,1683,1102
|
|
20230726,145100,2349058340,1683,1682,1683,1682,146
|
|
20230726,145000,2348812744,1684,1679,1684,1679,2909
|
|
20230726,144900,2343918443,1679,1679,1679,1679,2
|
|
20230726,144800,2343915085,1678,1679,1679,1678,66
|
|
20230726,144700,2343804272,1679,1678,1679,1678,220
|
|
20230726,144600,2343435012,1679,1679,1679,1679,132
|
|
20230726,144500,2343213384,1686,1683,1686,1680,2523
|
|
20230726,144400,2338973528,1683,1683,1683,1683,1
|
|
20230726,144300,2338971845,1692,1692,1692,1692,0
|
|
20230726,144200,2338971845,1692,1693,1693,1676,1021
|
|
20230726,144100,2337259856,1681,1695,1695,1673,7371
|
|
20230726,144000,2324879164,1696,1682,1696,1678,12430
|
|
20230726,143900,2303910776,1682,1682,1686,1682,3391
|
|
20230726,143800,2298205042,1682,1688,1688,1682,4157
|
|
20230726,143700,2291206423,1684,1691,1691,1684,391
|
|
20230726,143600,2290546016,1687,1690,1690,1671,6194
|
|
20230726,143500,2280114087,1684,1684,1684,1684,3143
|
|
20230726,143400,2274821275,1684,1684,1684,1683,1403
|
|
20230726,143300,2272458668,1683,1688,1688,1683,199
|
|
20230726,143200,2272123547,1688,1689,1689,1688,2
|
|
20230726,143100,2272120170,1690,1691,1691,1690,13
|
|
20230726,143000,2272098189,1692,1691,1692,1691,907
|
|
20230726,142900,2270564389,1692,1692,1692,1692,0
|
|
20230726,142800,2270564389,1692,1691,1692,1691,1002
|
|
20230726,142700,2268869508,1690,1682,1690,1682,7056
|
|
20230726,142600,2256971900,1682,1681,1682,1680,5038
|
|
20230726,142500,2248499452,1681,1674,1684,1674,6210
|
|
20230726,142400,2238062606,1682,1682,1682,1682,1
|
|
20230726,142300,2238060924,1675,1682,1682,1673,2230
|
|
20230726,142200,2234326439,1672,1674,1677,1668,3164
|
|
20230726,142100,2229042727,1671,1678,1683,1671,4636
|
|
20230726,142000,2221273851,1675,1680,1680,1675,2816
|
|
20230726,141900,2216549058,1684,1683,1684,1681,630
|
|
20230726,141800,2215488813,1684,1677,1684,1677,1578
|
|
20230726,141700,2212835942,1681,1673,1681,1671,2546
|
|
20230726,141600,2208574076,1673,1666,1673,1661,1317
|
|
20230726,141500,2206380606,1645,1667,1667,1636,7510
|
|
20230726,141400,2193992319,1664,1658,1664,1658,4497
|
|
20230726,141300,2186523387,1657,1658,1663,1657,1110
|
|
20230726,141200,2184683457,1658,1665,1665,1658,1005
|
|
20230726,141100,2183016517,1663,1663,1677,1663,4125
|
|
20230726,141000,2176148968,1663,1663,1663,1663,35
|
|
20230726,140900,2176090763,1664,1666,1667,1636,14871
|
|
20230726,140800,2151597913,1664,1653,1664,1648,5044
|
|
20230726,140700,2143267171,1653,1662,1662,1653,876
|
|
20230726,140600,2141815952,1655,1667,1667,1655,2651
|
|
20230726,140500,2137408959,1670,1676,1676,1653,7236
|
|
20230726,140400,2125429712,1672,1671,1677,1660,6420
|
|
20230726,140300,2114746959,1677,1663,1677,1646,2775
|
|
20230726,140200,2110114827,1663,1658,1664,1641,11120
|
|
20230726,140100,2091764099,1656,1641,1656,1641,4320
|
|
20230726,140000,2084651198,1647,1645,1647,1641,4097
|
|
20230726,135900,2077914755,1643,1644,1644,1643,1398
|
|
20230726,135800,2075616485,1644,1641,1644,1641,1610
|
|
20230726,135700,2072970696,1641,1646,1647,1640,3577
|
|
20230726,135600,2067098171,1647,1651,1651,1647,14742
|
|
20230726,135500,2042800191,1651,1655,1656,1650,25854
|
|
20230726,135400,2000097399,1656,1651,1656,1651,3898
|
|
20230726,135300,1993655575,1651,1660,1660,1651,2599
|
|
20230726,135200,1989352964,1661,1664,1664,1660,5756
|
|
20230726,135100,1979783258,1664,1669,1669,1664,3608
|
|
20230726,135000,1973770404,1668,1668,1668,1668,2796
|
|
20230726,134900,1969106676,1668,1672,1673,1668,14738
|
|
20230726,134800,1944491290,1671,1673,1673,1671,585
|
|
20230726,134700,1943513569,1673,1671,1674,1671,5683
|
|
20230726,134600,1934008561,1671,1671,1671,1671,133
|
|
20230726,134500,1933786318,1676,1671,1676,1671,287
|
|
20230726,134400,1933306416,1674,1675,1675,1674,1387
|
|
20230726,134300,1930983813,1674,1674,1674,1674,1414
|
|
20230726,134200,1928616777,1674,1670,1674,1670,584
|
|
20230726,134100,1927641493,1671,1671,1671,1670,1880
|
|
20230726,134000,1924500300,1672,1672,1672,1671,1154
|
|
20230726,133900,1922571079,1672,1676,1677,1672,14602
|
|
20230726,133800,1898124404,1677,1675,1677,1674,3111
|
|
20230726,133700,1892909990,1675,1676,1677,1675,433
|
|
20230726,133600,1892184682,1675,1675,1675,1674,1568
|
|
20230726,133500,1889558621,1675,1677,1677,1675,6695
|
|
20230726,133400,1878338561,1677,1683,1683,1677,1467
|
|
20230726,133300,1875878068,1683,1678,1684,1678,5139
|
|
20230726,133200,1867235653,1683,1679,1683,1678,1429
|
|
20230726,133100,1864832780,1684,1684,1684,1684,0
|
|
20230726,133000,1864832780,1684,1677,1684,1677,602
|
|
20230726,132900,1863822519,1677,1687,1687,1677,1601
|
|
20230726,132800,1861137546,1677,1688,1688,1677,3691
|
|
20230726,132700,1854941133,1688,1681,1688,1678,548
|
|
20230726,132600,1854020579,1682,1682,1690,1682,3300
|
|
20230726,132500,1848450186,1682,1682,1682,1682,604
|
|
20230726,132400,1847434258,1681,1688,1688,1681,1061
|
|
20230726,132300,1845646517,1688,1689,1689,1688,111
|
|
20230726,132200,1845459138,1689,1682,1689,1674,19548
|
|
20230726,132100,1812692650,1682,1690,1690,1682,714
|
|
20230726,132000,1811488542,1690,1686,1690,1686,2397
|
|
20230726,131900,1807443213,1686,1680,1686,1680,7765
|
|
20230726,131800,1794377453,1677,1678,1680,1677,1172
|
|
20230726,131700,1792411001,1678,1677,1680,1676,1231
|
|
20230726,131600,1790343713,1677,1677,1677,1676,1502
|
|
20230726,131500,1787825925,1680,1680,1680,1676,5768
|
|
20230726,131400,1778157289,1676,1677,1680,1676,5550
|
|
20230726,131300,1768845259,1680,1679,1680,1678,520
|
|
20230726,131200,1767972658,1681,1682,1682,1681,49
|
|
20230726,131100,1767890288,1682,1682,1682,1682,143
|
|
20230726,131000,1767649762,1682,1677,1682,1677,1588
|
|
20230726,130900,1764986681,1677,1679,1684,1677,2556
|
|
20230726,130800,1760696702,1679,1679,1679,1679,1593
|
|
20230726,130700,1758022055,1684,1681,1684,1680,38042
|
|
20230726,130600,1694095841,1684,1683,1684,1682,7471
|
|
20230726,130500,1681528388,1684,1683,1684,1683,4
|
|
20230726,130400,1681521653,1683,1684,1684,1683,269
|
|
20230726,130300,1681068879,1686,1685,1686,1684,362
|
|
20230726,130200,1680459250,1686,1687,1687,1686,25
|
|
20230726,130100,1680417082,1687,1687,1687,1687,7
|
|
20230726,130000,1680405273,1687,1683,1687,1682,9325
|
|
20230726,125900,1664720387,1683,1687,1687,1682,8092
|
|
20230726,125800,1651095188,1687,1690,1690,1687,3271
|
|
20230726,125700,1645576689,1689,1689,1689,1689,0
|
|
20230726,125600,1645576689,1689,1690,1690,1689,109
|
|
20230726,125500,1645392579,1690,1693,1693,1690,1899
|
|
20230726,125400,1642182945,1691,1690,1691,1690,1706
|
|
20230726,125300,1639298195,1690,1691,1691,1690,119
|
|
20230726,125200,1639097008,1691,1692,1692,1691,1376
|
|
20230726,125100,1636769816,1692,1692,1692,1692,198
|
|
20230726,125000,1636434800,1692,1694,1694,1692,262
|
|
20230726,124900,1635991482,1694,1693,1694,1692,3318
|
|
20230726,124800,1630375313,1693,1692,1693,1690,1529
|
|
20230726,124700,1627790399,1690,1687,1690,1687,2083
|
|
20230726,124600,1624271153,1690,1686,1690,1685,6334
|
|
20230726,124500,1613578720,1685,1685,1686,1685,2329
|
|
20230726,124400,1609653493,1686,1685,1686,1685,6920
|
|
20230726,124300,1597987308,1685,1685,1686,1685,974
|
|
20230726,124200,1596345279,1686,1686,1688,1685,803
|
|
20230726,124100,1594991461,1686,1686,1688,1686,2705
|
|
20230726,124000,1590429701,1686,1686,1686,1686,809
|
|
20230726,123900,1589065727,1686,1684,1686,1684,1481
|
|
20230726,123800,1586570501,1682,1684,1685,1682,1907
|
|
20230726,123700,1583362523,1684,1683,1689,1683,4016
|
|
20230726,123600,1576586483,1682,1682,1683,1682,626
|
|
20230726,123500,1575533427,1683,1684,1684,1683,1526
|
|
20230726,123400,1572965069,1687,1684,1689,1683,5175
|
|
20230726,123300,1564239023,1684,1684,1684,1684,106
|
|
20230726,123200,1564060519,1684,1685,1685,1682,6958
|
|
20230726,123100,1552346862,1686,1686,1686,1686,13
|
|
20230726,123000,1552324944,1686,1686,1686,1686,256
|
|
20230726,122900,1551893328,1686,1686,1686,1686,300
|
|
20230726,122800,1551387528,1685,1686,1686,1685,2976
|
|
20230726,122700,1546370620,1688,1686,1688,1685,2674
|
|
20230726,122600,1541862157,1685,1690,1690,1685,500
|
|
20230726,122500,1541018407,1690,1690,1690,1690,675
|
|
20230726,122400,1539877657,1690,1690,1690,1685,6829
|
|
20230726,122300,1528353106,1690,1690,1690,1690,0
|
|
20230726,122200,1528353106,1690,1690,1690,1690,44
|
|
20230726,122100,1528278746,1693,1692,1693,1692,302
|
|
20230726,122000,1527767672,1689,1691,1691,1689,4423
|
|
20230726,121900,1520293127,1691,1689,1691,1689,3
|
|
20230726,121800,1520288058,1691,1687,1691,1687,3645
|
|
20230726,121700,1514132573,1687,1690,1690,1687,3225
|
|
20230726,121600,1508689993,1694,1696,1696,1690,40
|
|
20230726,121500,1508622294,1696,1696,1696,1696,56
|
|
20230726,121400,1508527318,1695,1691,1696,1690,1592
|
|
20230726,121300,1505836537,1689,1689,1689,1688,2670
|
|
20230726,121200,1501328495,1689,1690,1691,1688,2554
|
|
20230726,121100,1497013475,1691,1697,1697,1691,1360
|
|
20230726,121000,1494712049,1698,1698,1698,1698,12
|
|
20230726,120900,1494691673,1698,1693,1698,1693,234
|
|
20230726,120800,1494295426,1698,1696,1698,1689,4001
|
|
20230726,120700,1487527791,1696,1698,1698,1695,375
|
|
20230726,120600,1486891786,1699,1705,1706,1698,3060
|
|
20230726,120500,1481692851,1706,1697,1707,1697,1522
|
|
20230726,120400,1479105576,1694,1693,1694,1693,8640
|
|
20230726,120300,1464475066,1693,1694,1694,1693,355
|
|
20230726,120200,1463874046,1694,1696,1696,1694,11673
|
|
20230726,120100,1444087885,1696,1697,1697,1696,2000
|
|
20230726,120000,1440695835,1697,1698,1700,1697,1340
|
|
20230726,115900,1438420604,1698,1694,1698,1694,943
|
|
20230726,115800,1436821321,1695,1693,1695,1690,583
|
|
20230726,115700,1435835078,1693,1695,1695,1692,3822
|
|
20230726,115600,1429362650,1695,1695,1695,1690,10916
|
|
20230726,115500,1410893180,1693,1694,1695,1691,6120
|
|
20230726,115400,1400528129,1695,1696,1696,1695,1062
|
|
20230726,115300,1398728037,1696,1697,1697,1695,410
|
|
20230726,115200,1398032821,1697,1700,1700,1697,977
|
|
20230726,115100,1396372925,1701,1701,1701,1701,0
|
|
20230726,115000,1396372925,1701,1700,1701,1700,157
|
|
20230726,114900,1396106022,1701,1702,1702,1700,1540
|
|
20230726,114800,1393487655,1701,1702,1702,1701,1500
|
|
20230726,114700,1390935814,1702,1702,1702,1702,0
|
|
20230726,114600,1390935814,1702,1702,1702,1702,10
|
|
20230726,114500,1390918794,1701,1703,1707,1701,813
|
|
20230726,114400,1389534876,1703,1706,1707,1703,366
|
|
20230726,114300,1388910699,1707,1707,1707,1707,5
|
|
20230726,114200,1388902164,1707,1707,1707,1707,5
|
|
20230726,114100,1388893629,1707,1707,1707,1707,16
|
|
20230726,114000,1388866317,1705,1705,1705,1705,70
|
|
20230726,113900,1388746967,1705,1702,1705,1702,4585
|
|
20230726,113800,1380933781,1701,1703,1703,1701,167
|
|
20230726,113700,1380649660,1704,1704,1704,1704,287
|
|
20230726,113600,1380160612,1705,1706,1706,1705,202
|
|
20230726,113500,1379816201,1707,1707,1707,1707,0
|
|
20230726,113400,1379816201,1707,1702,1707,1702,301
|
|
20230726,113300,1379303829,1702,1703,1703,1702,739
|
|
20230726,113200,1378046049,1702,1702,1704,1701,8047
|
|
20230726,113100,1364349577,1703,1710,1710,1703,10187
|
|
20230726,113000,1346960837,1714,1707,1715,1706,1485
|
|
20230726,112900,1344425929,1700,1694,1700,1694,30161
|
|
20230726,112800,1293163141,1693,1694,1694,1693,769
|
|
20230726,112700,1291861223,1694,1695,1695,1694,566
|
|
20230726,112600,1290902081,1695,1695,1695,1694,24
|
|
20230726,112500,1290861421,1695,1695,1695,1695,160
|
|
20230726,112400,1290590221,1695,1698,1698,1695,829
|
|
20230726,112300,1289183686,1698,1698,1698,1698,20
|
|
20230726,112200,1289149726,1698,1697,1698,1694,1142
|
|
20230726,112100,1287213994,1697,1697,1697,1697,99
|
|
20230726,112000,1287045991,1698,1698,1698,1698,111
|
|
20230726,111900,1286857513,1697,1697,1698,1696,82
|
|
20230726,111800,1286718360,1696,1695,1696,1695,160
|
|
20230726,111700,1286447150,1696,1696,1696,1696,70
|
|
20230726,111600,1286328430,1696,1699,1699,1696,6253
|
|
20230726,111500,1275717138,1700,1700,1700,1699,137
|
|
20230726,111400,1275484240,1700,1700,1703,1700,3572
|
|
20230726,111300,1269408284,1700,1701,1703,1700,4324
|
|
20230726,111200,1262055023,1700,1695,1700,1695,6165
|
|
20230726,111100,1251587861,1694,1698,1698,1693,4112
|
|
20230726,111000,1244620181,1699,1699,1699,1699,843
|
|
20230726,110900,1243187924,1699,1702,1702,1699,1141
|
|
20230726,110800,1241248348,1701,1707,1707,1701,2241
|
|
20230726,110700,1237434808,1710,1708,1710,1708,153
|
|
20230726,110600,1237173454,1703,1704,1704,1701,2411
|
|
20230726,110500,1233069906,1703,1713,1713,1701,1513
|
|
20230726,110400,1230491989,1706,1710,1710,1706,4220
|
|
20230726,110300,1223285882,1715,1715,1715,1715,1
|
|
20230726,110200,1223284167,1715,1715,1715,1715,1
|
|
20230726,110100,1223282452,1715,1706,1715,1704,4084
|
|
20230726,110000,1216307994,1706,1706,1706,1705,164
|
|
20230726,105900,1216028308,1707,1707,1707,1707,24
|
|
20230726,105800,1215987340,1707,1708,1708,1707,401
|
|
20230726,105700,1215302433,1708,1712,1714,1708,4679
|
|
20230726,105600,1207303825,1715,1715,1715,1710,6095
|
|
20230726,105500,1196859992,1715,1710,1715,1710,2288
|
|
20230726,105400,1192946758,1710,1709,1710,1707,51
|
|
20230726,105300,1192859604,1709,1709,1709,1709,100
|
|
20230726,105200,1192688704,1711,1701,1711,1701,974
|
|
20230726,105100,1191031730,1701,1703,1705,1701,4266
|
|
20230726,105000,1183771130,1703,1689,1703,1689,18276
|
|
20230726,104900,1152770217,1689,1681,1689,1681,2887
|
|
20230726,104800,1147906293,1681,1682,1684,1680,4699
|
|
20230726,104700,1140005350,1682,1687,1688,1682,1361
|
|
20230726,104600,1137711373,1684,1687,1690,1684,3590
|
|
20230726,104500,1131657555,1688,1690,1690,1687,2080
|
|
20230726,104400,1128144429,1689,1689,1689,1689,1031
|
|
20230726,104300,1126403070,1690,1697,1697,1689,16990
|
|
20230726,104200,1097673021,1697,1695,1699,1695,726
|
|
20230726,104100,1096440965,1694,1694,1694,1694,0
|
|
20230726,104000,1096440965,1694,1690,1694,1690,5558
|
|
20230726,103900,1087031117,1691,1693,1694,1691,3834
|
|
20230726,103800,1080545290,1693,1695,1695,1693,1796
|
|
20230726,103700,1077503360,1695,1699,1699,1695,2320
|
|
20230726,103600,1073570166,1700,1699,1700,1699,1083
|
|
20230726,103500,1071730138,1697,1697,1697,1695,1798
|
|
20230726,103400,1068680286,1696,1698,1699,1696,5240
|
|
20230726,103300,1059784891,1697,1699,1699,1697,1201
|
|
20230726,103200,1057745978,1698,1700,1700,1697,2216
|
|
20230726,103100,1053981606,1700,1700,1700,1700,3217
|
|
20230726,103000,1048512706,1701,1696,1701,1696,6002
|
|
20230726,102900,1038319174,1696,1697,1699,1696,7137
|
|
20230726,102800,1026208450,1697,1700,1700,1697,3621
|
|
20230726,102700,1020060893,1701,1704,1704,1700,17869
|
|
20230726,102600,989661712,1705,1704,1707,1703,1776
|
|
20230726,102500,986636306,1704,1709,1710,1704,2624
|
|
20230726,102400,982162287,1710,1710,1710,1705,11909
|
|
20230726,102300,961843640,1709,1710,1711,1709,759
|
|
20230726,102200,960545908,1710,1710,1710,1709,4864
|
|
20230726,102100,952228841,1711,1711,1711,1710,9187
|
|
20230726,102000,936510086,1711,1711,1711,1711,914
|
|
20230726,101900,934946232,1711,1711,1711,1710,1911
|
|
20230726,101800,931677389,1710,1714,1714,1710,14116
|
|
20230726,101700,907511390,1716,1719,1719,1715,2313
|
|
20230726,101600,903543858,1719,1720,1720,1719,114
|
|
20230726,101500,903347879,1720,1720,1721,1720,1339
|
|
20230726,101400,901043778,1720,1720,1720,1720,3290
|
|
20230726,101300,895384978,1720,1720,1720,1718,3080
|
|
20230726,101200,890087709,1718,1716,1720,1714,20451
|
|
20230726,101100,854982976,1716,1718,1718,1716,3994
|
|
20230726,101000,848125875,1719,1722,1722,1718,1831
|
|
20230726,100900,844977504,1722,1722,1722,1722,601
|
|
20230726,100800,843942582,1722,1722,1722,1722,120
|
|
20230726,100700,843735942,1721,1723,1723,1721,3938
|
|
20230726,100600,836955728,1721,1727,1727,1721,1652
|
|
20230726,100500,834110754,1727,1727,1727,1719,4
|
|
20230726,100400,834103854,1719,1718,1721,1718,7106
|
|
20230726,100300,821886015,1718,1723,1723,1718,8664
|
|
20230726,100200,806989017,1722,1722,1722,1722,0
|
|
20230726,100100,806989017,1722,1730,1730,1722,2881
|
|
20230726,100000,802014430,1730,1718,1730,1717,9020
|
|
20230726,095900,786475782,1720,1717,1720,1717,2173
|
|
20230726,095800,782741348,1720,1722,1722,1716,2728
|
|
20230726,095700,778055465,1717,1724,1724,1717,1307
|
|
20230726,095600,775807923,1724,1724,1724,1718,6830
|
|
20230726,095500,764057433,1725,1727,1727,1725,270
|
|
20230726,095400,763591483,1727,1730,1730,1723,5264
|
|
20230726,095300,754520368,1729,1716,1729,1715,13826
|
|
20230726,095200,730684727,1715,1718,1721,1715,21651
|
|
20230726,095100,693541385,1716,1720,1724,1715,7953
|
|
20230726,095000,679877670,1724,1724,1725,1717,23905
|
|
20230726,094900,638801065,1717,1730,1730,1717,4295
|
|
20230726,094800,631404001,1730,1730,1730,1724,2206
|
|
20230726,094700,627597641,1727,1727,1727,1727,3766
|
|
20230726,094600,621093759,1727,1722,1727,1722,4740
|
|
20230726,094500,612929168,1727,1724,1727,1721,7386
|
|
20230726,094400,600198105,1723,1726,1727,1717,11144
|
|
20230726,094300,580978659,1716,1726,1736,1716,12301
|
|
20230726,094200,559724533,1726,1734,1734,1716,10710
|
|
20230726,094100,541243255,1736,1742,1742,1736,903
|
|
20230726,094000,539672941,1745,1739,1745,1739,122
|
|
20230726,093900,539460657,1746,1758,1758,1746,4771
|
|
20230726,093800,531118905,1758,1760,1760,1756,1650
|
|
20230726,093700,528218785,1764,1750,1774,1750,14103
|
|
20230726,093600,503493285,1750,1736,1750,1736,9339
|
|
20230726,093500,487203720,1734,1745,1745,1733,8559
|
|
20230726,093400,472348664,1745,1750,1754,1745,2076
|
|
20230726,093300,468717419,1749,1749,1749,1740,5865
|
|
20230726,093200,458489664,1741,1736,1749,1733,20201
|
|
20230726,093100,423342122,1737,1739,1739,1737,193
|
|
20230726,093000,423006790,1736,1737,1737,1736,3272
|
|
20230726,092900,417324156,1737,1736,1739,1736,327
|
|
20230726,092800,416756137,1736,1743,1743,1736,7981
|
|
20230726,092700,402871789,1743,1734,1743,1734,4682
|
|
20230726,092600,394716894,1733,1728,1733,1728,9352
|
|
20230726,092500,378529814,1721,1727,1729,1715,18874
|
|
20230726,092400,346062350,1727,1730,1730,1720,23439
|
|
20230726,092300,305594623,1742,1737,1742,1728,2924
|
|
20230726,092200,300527104,1737,1730,1737,1730,14558
|
|
20230726,092100,275280442,1730,1735,1735,1728,3711
|
|
20230726,092000,268860406,1735,1741,1741,1735,5789
|
|
20230726,091900,258806828,1742,1742,1742,1742,162
|
|
20230726,091800,258524624,1742,1744,1744,1738,2663
|
|
20230726,091700,253888359,1744,1739,1744,1737,12797
|
|
20230726,091600,231633365,1740,1741,1741,1737,25643
|
|
20230726,091500,187051726,1741,1744,1744,1740,9677
|
|
20230726,091400,170203801,1744,1749,1749,1744,7852
|
|
20230726,091300,156500462,1754,1758,1758,1750,3218
|
|
20230726,091200,150860663,1758,1759,1759,1757,2208
|
|
20230726,091100,146978674,1759,1760,1760,1755,1205
|
|
20230726,091000,144859405,1760,1749,1760,1747,11062
|
|
20230726,090900,125500334,1747,1754,1754,1747,2030
|
|
20230726,090800,121948072,1752,1750,1752,1743,6946
|
|
20230726,090700,109817891,1746,1757,1757,1744,16106
|
|
20230726,090600,81625738,1760,1775,1778,1759,17775
|
|
20230726,090500,50164151,1776,1780,1780,1776,1735
|
|
20230726,090400,47080268,1775,1777,1780,1775,6776
|
|
20230726,090300,35042665,1777,1782,1796,1776,3254
|
|
20230726,090200,29251879,1796,1799,1799,1783,3449
|
|
20230726,090100,23052240,1799,1770,1799,1770,1847
|
|
20230726,090000,19744695,1770,1768,1780,1768,11160
|