684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,202100,732754783,1279,1279,1279,1279,9559
|
|
20230726,202000,732754783,1279,1279,1279,1279,0
|
|
20230726,201900,732754783,1279,1279,1279,1279,0
|
|
20230726,201800,732754783,1279,1279,1279,1279,0
|
|
20230726,201700,732754783,1279,1279,1279,1279,0
|
|
20230726,201600,732754783,1279,1279,1279,1279,0
|
|
20230726,201500,732754783,1279,1279,1279,1279,0
|
|
20230726,201400,732754783,1279,1279,1279,1279,0
|
|
20230726,201300,732754783,1279,1279,1279,1279,0
|
|
20230726,201200,732754783,1279,1279,1279,1279,0
|
|
20230726,201100,732754783,1279,1279,1279,1279,0
|
|
20230726,201000,732754783,1279,1279,1279,1279,0
|
|
20230726,200900,732754783,1279,1279,1279,1279,0
|
|
20230726,200800,732754783,1279,1279,1279,1279,0
|
|
20230726,200700,732754783,1279,1279,1279,1279,0
|
|
20230726,200600,732754783,1279,1279,1279,1279,0
|
|
20230726,200500,732754783,1279,1279,1279,1279,0
|
|
20230726,200400,732754783,1279,1279,1279,1279,0
|
|
20230726,200300,732754783,1279,1279,1279,1279,0
|
|
20230726,200200,732754783,1279,1279,1279,1279,0
|
|
20230726,200100,732754783,1279,1279,1279,1279,0
|
|
20230726,200000,732754783,1279,1279,1279,1279,0
|
|
20230726,195900,732754783,1279,1279,1279,1279,0
|
|
20230726,195800,732754783,1279,1279,1279,1279,0
|
|
20230726,195700,732754783,1279,1279,1279,1279,0
|
|
20230726,195600,732754783,1279,1279,1279,1279,0
|
|
20230726,195500,732754783,1279,1279,1279,1279,0
|
|
20230726,195400,732754783,1279,1279,1279,1279,0
|
|
20230726,195300,732754783,1279,1279,1279,1279,0
|
|
20230726,195200,732754783,1279,1279,1279,1279,0
|
|
20230726,195100,732754783,1279,1279,1279,1279,9559
|
|
20230726,195000,732754783,1279,1279,1279,1279,0
|
|
20230726,194900,732754783,1279,1279,1279,1279,0
|
|
20230726,194800,732754783,1279,1279,1279,1279,0
|
|
20230726,194700,732754783,1279,1279,1279,1279,0
|
|
20230726,194600,732754783,1279,1279,1279,1279,0
|
|
20230726,194500,732754783,1279,1279,1279,1279,0
|
|
20230726,194400,732754783,1279,1279,1279,1279,0
|
|
20230726,194300,732754783,1279,1279,1279,1279,0
|
|
20230726,194200,732754783,1279,1279,1279,1279,0
|
|
20230726,194100,732754783,1279,1279,1279,1279,0
|
|
20230726,194000,732754783,1279,1279,1279,1279,0
|
|
20230726,193900,732754783,1279,1279,1279,1279,0
|
|
20230726,193800,732754783,1279,1279,1279,1279,0
|
|
20230726,193700,732754783,1279,1279,1279,1279,0
|
|
20230726,193600,732754783,1279,1279,1279,1279,0
|
|
20230726,193500,732754783,1279,1279,1279,1279,0
|
|
20230726,193400,732754783,1279,1279,1279,1279,0
|
|
20230726,193300,732754783,1279,1279,1279,1279,0
|
|
20230726,193200,732754783,1279,1279,1279,1279,0
|
|
20230726,193100,732754783,1279,1279,1279,1279,0
|
|
20230726,193000,732754783,1279,1279,1279,1279,0
|
|
20230726,192900,732754783,1279,1279,1279,1279,0
|
|
20230726,192800,732754783,1279,1279,1279,1279,0
|
|
20230726,192700,732754783,1279,1279,1279,1279,0
|
|
20230726,192600,732754783,1279,1279,1279,1279,0
|
|
20230726,192500,732754783,1279,1279,1279,1279,0
|
|
20230726,192400,732754783,1279,1279,1279,1279,0
|
|
20230726,192300,732754783,1279,1279,1279,1279,0
|
|
20230726,192200,732754783,1279,1279,1279,1279,0
|
|
20230726,192100,732754783,1279,1279,1279,1279,9559
|
|
20230726,192000,732754783,1279,1279,1279,1279,0
|
|
20230726,191900,732754783,1279,1279,1279,1279,0
|
|
20230726,191800,732754783,1279,1279,1279,1279,0
|
|
20230726,191700,732754783,1279,1279,1279,1279,0
|
|
20230726,191600,732754783,1279,1279,1279,1279,0
|
|
20230726,191500,732754783,1279,1279,1279,1279,0
|
|
20230726,191400,732754783,1279,1279,1279,1279,0
|
|
20230726,191300,732754783,1279,1279,1279,1279,0
|
|
20230726,191200,732754783,1279,1279,1279,1279,0
|
|
20230726,191100,732754783,1279,1279,1279,1279,0
|
|
20230726,191000,732754783,1279,1279,1279,1279,0
|
|
20230726,190900,732754783,1279,1279,1279,1279,0
|
|
20230726,190800,732754783,1279,1279,1279,1279,0
|
|
20230726,190700,732754783,1279,1279,1279,1279,0
|
|
20230726,190600,732754783,1279,1279,1279,1279,0
|
|
20230726,190500,732754783,1279,1279,1279,1279,0
|
|
20230726,190400,732754783,1279,1279,1279,1279,0
|
|
20230726,190300,732754783,1279,1279,1279,1279,0
|
|
20230726,190200,732754783,1279,1279,1279,1279,0
|
|
20230726,190100,732754783,1279,1279,1279,1279,0
|
|
20230726,190000,732754783,1279,1279,1279,1279,0
|
|
20230726,185900,732754783,1279,1279,1279,1279,0
|
|
20230726,185800,732754783,1279,1279,1279,1279,0
|
|
20230726,185700,732754783,1279,1279,1279,1279,0
|
|
20230726,185600,732754783,1279,1279,1279,1279,0
|
|
20230726,185500,732754783,1279,1279,1279,1279,0
|
|
20230726,185400,732754783,1279,1279,1279,1279,0
|
|
20230726,185300,732754783,1279,1279,1279,1279,0
|
|
20230726,185200,732754783,1279,1279,1279,1279,0
|
|
20230726,185100,732754783,1279,1279,1279,1279,9559
|
|
20230726,185000,732754783,1279,1279,1279,1279,0
|
|
20230726,184900,732754783,1279,1279,1279,1279,0
|
|
20230726,184800,732754783,1279,1279,1279,1279,0
|
|
20230726,184700,732754783,1279,1279,1279,1279,0
|
|
20230726,184600,732754783,1279,1279,1279,1279,0
|
|
20230726,184500,732754783,1279,1279,1279,1279,0
|
|
20230726,184400,732754783,1279,1279,1279,1279,0
|
|
20230726,184300,732754783,1279,1279,1279,1279,0
|
|
20230726,184200,732754783,1279,1279,1279,1279,0
|
|
20230726,184100,732754783,1279,1279,1279,1279,0
|
|
20230726,184000,732754783,1279,1279,1279,1279,0
|
|
20230726,183900,732754783,1279,1279,1279,1279,0
|
|
20230726,183800,732754783,1279,1279,1279,1279,0
|
|
20230726,183700,732754783,1279,1279,1279,1279,0
|
|
20230726,183600,732754783,1279,1279,1279,1279,0
|
|
20230726,183500,732754783,1279,1279,1279,1279,0
|
|
20230726,183400,732754783,1279,1279,1279,1279,0
|
|
20230726,183300,732754783,1279,1279,1279,1279,0
|
|
20230726,183200,732754783,1279,1279,1279,1279,0
|
|
20230726,183100,732754783,1279,1279,1279,1279,0
|
|
20230726,183000,732754783,1279,1279,1279,1279,0
|
|
20230726,182900,732754783,1279,1279,1279,1279,0
|
|
20230726,182800,732754783,1279,1279,1279,1279,0
|
|
20230726,182700,732754783,1279,1279,1279,1279,0
|
|
20230726,182600,732754783,1279,1279,1279,1279,0
|
|
20230726,182500,732754783,1279,1279,1279,1279,0
|
|
20230726,182400,732754783,1279,1279,1279,1279,0
|
|
20230726,182300,732754783,1279,1279,1279,1279,0
|
|
20230726,182200,732754783,1279,1279,1279,1279,0
|
|
20230726,182100,732754783,1279,1279,1279,1279,9559
|
|
20230726,182000,732754783,1279,1279,1279,1279,0
|
|
20230726,181900,732754783,1279,1279,1279,1279,0
|
|
20230726,181800,732754783,1279,1279,1279,1279,0
|
|
20230726,181700,732754783,1279,1279,1279,1279,0
|
|
20230726,181600,732754783,1279,1279,1279,1279,0
|
|
20230726,181500,732754783,1279,1279,1279,1279,0
|
|
20230726,181400,732754783,1279,1279,1279,1279,0
|
|
20230726,181300,732754783,1279,1279,1279,1279,0
|
|
20230726,181200,732754783,1279,1279,1279,1279,0
|
|
20230726,181100,732754783,1279,1279,1279,1279,0
|
|
20230726,181000,732754783,1279,1279,1279,1279,0
|
|
20230726,180900,732754783,1279,1279,1279,1279,0
|
|
20230726,180800,732754783,1279,1279,1279,1279,0
|
|
20230726,180700,732754783,1279,1279,1279,1279,0
|
|
20230726,180600,732754783,1279,1279,1279,1279,0
|
|
20230726,180500,732754783,1279,1279,1279,1279,0
|
|
20230726,180400,732754783,1279,1279,1279,1279,0
|
|
20230726,180300,732754783,1279,1279,1279,1279,0
|
|
20230726,180200,732754783,1279,1279,1279,1279,0
|
|
20230726,180100,732754783,1279,1279,1279,1279,0
|
|
20230726,180000,732754783,1279,1279,1279,1279,0
|
|
20230726,175900,732754783,1279,1279,1279,1279,0
|
|
20230726,175800,732754783,1279,1279,1279,1279,0
|
|
20230726,175700,732754783,1279,1279,1279,1279,0
|
|
20230726,175600,732754783,1279,1279,1279,1279,0
|
|
20230726,175500,732754783,1279,1279,1279,1279,0
|
|
20230726,175400,732754783,1279,1279,1279,1279,0
|
|
20230726,175300,732754783,1279,1279,1279,1279,0
|
|
20230726,175200,732754783,1279,1279,1279,1279,0
|
|
20230726,175100,732754783,1279,1279,1279,1279,9559
|
|
20230726,175000,732754783,1279,1279,1279,1279,0
|
|
20230726,174900,732754783,1279,1279,1279,1279,0
|
|
20230726,174800,732754783,1279,1279,1279,1279,0
|
|
20230726,174700,732754783,1279,1279,1279,1279,0
|
|
20230726,174600,732754783,1279,1279,1279,1279,0
|
|
20230726,174500,732754783,1279,1279,1279,1279,0
|
|
20230726,174400,732754783,1279,1279,1279,1279,0
|
|
20230726,174300,732754783,1279,1279,1279,1279,0
|
|
20230726,174200,732754783,1279,1279,1279,1279,0
|
|
20230726,174100,732754783,1279,1279,1279,1279,0
|
|
20230726,174000,732754783,1279,1279,1279,1279,0
|
|
20230726,173900,732754783,1279,1279,1279,1279,0
|
|
20230726,173800,732754783,1279,1279,1279,1279,0
|
|
20230726,173700,732754783,1279,1279,1279,1279,0
|
|
20230726,173600,732754783,1279,1279,1279,1279,0
|
|
20230726,173500,732754783,1279,1279,1279,1279,0
|
|
20230726,173400,732754783,1279,1279,1279,1279,0
|
|
20230726,173300,732754783,1279,1279,1279,1279,0
|
|
20230726,173200,732754783,1279,1279,1279,1279,0
|
|
20230726,173100,732754783,1279,1279,1279,1279,0
|
|
20230726,173000,732754783,1279,1279,1279,1279,0
|
|
20230726,172900,732754783,1279,1279,1279,1279,0
|
|
20230726,172800,732754783,1279,1279,1279,1279,0
|
|
20230726,172700,732754783,1279,1279,1279,1279,0
|
|
20230726,172600,732754783,1279,1279,1279,1279,0
|
|
20230726,172500,732754783,1279,1279,1279,1279,0
|
|
20230726,172400,732754783,1279,1279,1279,1279,0
|
|
20230726,172300,732754783,1279,1279,1279,1279,0
|
|
20230726,172200,732754783,1279,1279,1279,1279,0
|
|
20230726,172100,732754783,1279,1279,1279,1279,9559
|
|
20230726,172000,732754783,1279,1279,1279,1279,0
|
|
20230726,171900,732754783,1279,1279,1279,1279,0
|
|
20230726,171800,732754783,1279,1279,1279,1279,0
|
|
20230726,171700,732754783,1279,1279,1279,1279,0
|
|
20230726,171600,732754783,1279,1279,1279,1279,0
|
|
20230726,171500,732754783,1279,1279,1279,1279,0
|
|
20230726,171400,732754783,1279,1279,1279,1279,0
|
|
20230726,171300,732754783,1279,1279,1279,1279,0
|
|
20230726,171200,732754783,1279,1279,1279,1279,0
|
|
20230726,171100,732754783,1279,1279,1279,1279,0
|
|
20230726,171000,732754783,1279,1279,1279,1279,0
|
|
20230726,170900,732754783,1279,1279,1279,1279,0
|
|
20230726,170800,732754783,1279,1279,1279,1279,0
|
|
20230726,170700,732754783,1279,1279,1279,1279,0
|
|
20230726,170600,732754783,1279,1279,1279,1279,0
|
|
20230726,170500,732754783,1279,1279,1279,1279,0
|
|
20230726,170400,732754783,1279,1279,1279,1279,0
|
|
20230726,170300,732754783,1279,1279,1279,1279,0
|
|
20230726,170200,732754783,1279,1279,1279,1279,0
|
|
20230726,170100,732754783,1279,1279,1279,1279,0
|
|
20230726,170000,732754783,1279,1279,1279,1279,0
|
|
20230726,165900,732754783,1279,1279,1279,1279,0
|
|
20230726,165800,732754783,1279,1279,1279,1279,0
|
|
20230726,165700,732754783,1279,1279,1279,1279,0
|
|
20230726,165600,732754783,1279,1279,1279,1279,0
|
|
20230726,165500,732754783,1279,1279,1279,1279,0
|
|
20230726,165400,732754783,1279,1279,1279,1279,0
|
|
20230726,165300,732754783,1279,1279,1279,1279,0
|
|
20230726,165200,732754783,1279,1279,1279,1279,0
|
|
20230726,165100,732754783,1279,1279,1279,1279,9559
|
|
20230726,165000,732754783,1279,1279,1279,1279,0
|
|
20230726,164900,732754783,1279,1279,1279,1279,0
|
|
20230726,164800,732754783,1279,1279,1279,1279,0
|
|
20230726,164700,732754783,1279,1279,1279,1279,0
|
|
20230726,164600,732754783,1279,1279,1279,1279,0
|
|
20230726,164500,732754783,1279,1279,1279,1279,0
|
|
20230726,164400,732754783,1279,1279,1279,1279,0
|
|
20230726,164300,732754783,1279,1279,1279,1279,0
|
|
20230726,164200,732754783,1279,1279,1279,1279,0
|
|
20230726,164100,732754783,1279,1279,1279,1279,0
|
|
20230726,164000,732754783,1279,1279,1279,1279,0
|
|
20230726,163900,732754783,1279,1279,1279,1279,0
|
|
20230726,163800,732754783,1279,1279,1279,1279,0
|
|
20230726,163700,732754783,1279,1279,1279,1279,0
|
|
20230726,163600,732754783,1279,1279,1279,1279,0
|
|
20230726,163500,732754783,1279,1279,1279,1279,0
|
|
20230726,163400,732754783,1279,1279,1279,1279,0
|
|
20230726,163300,732754783,1279,1279,1279,1279,0
|
|
20230726,163200,732754783,1279,1279,1279,1279,0
|
|
20230726,163100,732754783,1279,1279,1279,1279,0
|
|
20230726,163000,732754783,1279,1279,1279,1279,0
|
|
20230726,162900,732754783,1279,1279,1279,1279,0
|
|
20230726,162800,732754783,1279,1279,1279,1279,0
|
|
20230726,162700,732754783,1279,1279,1279,1279,0
|
|
20230726,162600,732754783,1279,1279,1279,1279,0
|
|
20230726,162500,732754783,1279,1279,1279,1279,0
|
|
20230726,162400,732754783,1279,1279,1279,1279,0
|
|
20230726,162300,732754783,1279,1279,1279,1279,0
|
|
20230726,162200,732754783,1279,1279,1279,1279,0
|
|
20230726,162100,732754783,1279,1279,1279,1279,9559
|
|
20230726,162000,732754783,1279,1279,1279,1279,0
|
|
20230726,161900,732754783,1279,1279,1279,1279,0
|
|
20230726,161800,732754783,1279,1279,1279,1279,0
|
|
20230726,161700,732754783,1279,1279,1279,1279,0
|
|
20230726,161600,732754783,1279,1279,1279,1279,0
|
|
20230726,161500,732754783,1279,1279,1279,1279,0
|
|
20230726,161400,732754783,1279,1279,1279,1279,0
|
|
20230726,161300,732754783,1279,1279,1279,1279,0
|
|
20230726,161200,732754783,1279,1279,1279,1279,0
|
|
20230726,161100,732754783,1279,1279,1279,1279,0
|
|
20230726,161000,732754783,1279,1279,1279,1279,0
|
|
20230726,160900,732754783,1279,1279,1279,1279,0
|
|
20230726,160800,732754783,1279,1279,1279,1279,0
|
|
20230726,160700,732754783,1279,1279,1279,1279,0
|
|
20230726,160600,732754783,1279,1279,1279,1279,0
|
|
20230726,160500,732754783,1279,1279,1279,1279,0
|
|
20230726,160400,732754783,1279,1279,1279,1279,0
|
|
20230726,160300,732754783,1279,1279,1279,1279,0
|
|
20230726,160200,732754783,1279,1279,1279,1279,0
|
|
20230726,160100,732754783,1279,1279,1279,1279,0
|
|
20230726,160000,732754783,1279,1279,1279,1279,0
|
|
20230726,155900,732754783,1279,1279,1279,1279,0
|
|
20230726,155800,732754783,1279,1279,1279,1279,0
|
|
20230726,155700,732754783,1279,1279,1279,1279,0
|
|
20230726,155600,732754783,1279,1279,1279,1279,0
|
|
20230726,155500,732754783,1279,1279,1279,1279,0
|
|
20230726,155400,732754783,1279,1279,1279,1279,0
|
|
20230726,155300,732754783,1279,1279,1279,1279,0
|
|
20230726,155200,732754783,1279,1279,1279,1279,0
|
|
20230726,155100,732754783,1279,1279,1279,1279,9559
|
|
20230726,155000,732754783,1279,1279,1279,1279,0
|
|
20230726,154900,732754783,1279,1279,1279,1279,0
|
|
20230726,154800,732754783,1279,1279,1279,1279,0
|
|
20230726,154700,732754783,1279,1279,1279,1279,0
|
|
20230726,154600,732754783,1279,1279,1279,1279,0
|
|
20230726,154500,732754783,1279,1279,1279,1279,0
|
|
20230726,154400,732754783,1279,1279,1279,1279,0
|
|
20230726,154300,732754783,1279,1279,1279,1279,0
|
|
20230726,154200,732754783,1279,1279,1279,1279,0
|
|
20230726,154100,732754783,1279,1279,1279,1279,0
|
|
20230726,154000,732754783,1279,1279,1279,1279,0
|
|
20230726,153900,732754783,1279,1279,1279,1279,0
|
|
20230726,153800,732754783,1279,1279,1279,1279,0
|
|
20230726,153700,732754783,1279,1279,1279,1279,0
|
|
20230726,153600,732754783,1279,1279,1279,1279,0
|
|
20230726,153500,732754783,1279,1279,1279,1279,0
|
|
20230726,153400,732754783,1279,1279,1279,1279,0
|
|
20230726,153300,732754783,1279,1279,1279,1279,0
|
|
20230726,153200,732754783,1279,1279,1279,1279,0
|
|
20230726,153100,732754783,1279,1279,1279,1279,0
|
|
20230726,153000,732754783,1279,1279,1279,1279,9559
|
|
20230726,152900,720528822,1280,1280,1280,1280,0
|
|
20230726,152800,720528822,1280,1280,1280,1280,0
|
|
20230726,152700,720528822,1280,1280,1280,1280,0
|
|
20230726,152600,720528822,1280,1280,1280,1280,0
|
|
20230726,152500,720528822,1280,1280,1280,1280,0
|
|
20230726,152400,720528822,1280,1280,1280,1280,0
|
|
20230726,152300,720528822,1280,1280,1280,1280,0
|
|
20230726,152200,720528822,1280,1280,1280,1280,0
|
|
20230726,152100,720528822,1280,1280,1280,1280,0
|
|
20230726,152000,720528822,1280,1280,1280,1280,0
|
|
20230726,151900,720528822,1280,1278,1290,1274,2247
|
|
20230726,151800,717661248,1289,1290,1290,1278,4684
|
|
20230726,151700,711669763,1290,1286,1291,1273,4570
|
|
20230726,151600,705819859,1291,1291,1291,1291,0
|
|
20230726,151500,705819859,1291,1291,1291,1291,727
|
|
20230726,151400,704881302,1291,1290,1291,1290,233
|
|
20230726,151300,704580599,1291,1290,1291,1290,2767
|
|
20230726,151200,701011168,1290,1290,1290,1290,0
|
|
20230726,151100,701011168,1290,1290,1290,1290,0
|
|
20230726,151000,701011168,1290,1290,1290,1290,1862
|
|
20230726,150900,698609188,1294,1294,1294,1294,0
|
|
20230726,150800,698609188,1294,1289,1294,1289,2009
|
|
20230726,150700,696018265,1290,1286,1290,1286,522
|
|
20230726,150600,695344909,1291,1291,1291,1291,465
|
|
20230726,150500,694744594,1291,1288,1291,1288,3548
|
|
20230726,150400,690174767,1292,1293,1294,1292,1786
|
|
20230726,150300,687865968,1296,1292,1296,1290,5571
|
|
20230726,150200,680663199,1293,1293,1293,1293,40
|
|
20230726,150100,680611479,1293,1293,1293,1293,2
|
|
20230726,150000,680608893,1296,1296,1296,1296,0
|
|
20230726,145900,680608893,1296,1296,1296,1296,0
|
|
20230726,145800,680608893,1296,1296,1296,1296,0
|
|
20230726,145700,680608893,1296,1297,1298,1296,4133
|
|
20230726,145600,675246572,1299,1299,1299,1299,0
|
|
20230726,145500,675246572,1299,1299,1299,1299,0
|
|
20230726,145400,675246572,1299,1291,1299,1281,2254
|
|
20230726,145300,672354666,1303,1302,1303,1302,4200
|
|
20230726,145200,666882274,1303,1290,1303,1290,1226
|
|
20230726,145100,665300171,1291,1291,1291,1282,2513
|
|
20230726,145000,662075190,1290,1290,1291,1290,1339
|
|
20230726,144900,660347879,1291,1292,1292,1288,1581
|
|
20230726,144800,658308947,1298,1292,1300,1292,137
|
|
20230726,144700,658131636,1301,1301,1301,1301,0
|
|
20230726,144600,658131636,1301,1301,1301,1301,0
|
|
20230726,144500,658131636,1301,1301,1301,1301,15
|
|
20230726,144400,658112121,1303,1303,1303,1303,0
|
|
20230726,144300,658112121,1303,1303,1303,1303,0
|
|
20230726,144200,658112121,1303,1303,1303,1303,0
|
|
20230726,144100,658112121,1303,1303,1303,1303,0
|
|
20230726,144000,658112121,1303,1293,1303,1292,3354
|
|
20230726,143900,653767403,1293,1293,1293,1293,0
|
|
20230726,143800,653767403,1293,1293,1293,1293,0
|
|
20230726,143700,653767403,1293,1293,1293,1293,0
|
|
20230726,143600,653767403,1293,1291,1293,1291,61
|
|
20230726,143500,653688572,1291,1291,1291,1291,0
|
|
20230726,143400,653688572,1291,1291,1291,1291,0
|
|
20230726,143300,653688572,1291,1291,1291,1291,183
|
|
20230726,143200,653452319,1295,1290,1295,1290,2000
|
|
20230726,143100,650867819,1295,1295,1295,1295,0
|
|
20230726,143000,650867819,1295,1295,1295,1295,0
|
|
20230726,142900,650867819,1295,1295,1295,1295,100
|
|
20230726,142800,650738319,1295,1295,1295,1295,0
|
|
20230726,142700,650738319,1295,1287,1295,1287,2356
|
|
20230726,142600,647704926,1281,1281,1281,1281,2
|
|
20230726,142500,647702364,1287,1287,1287,1287,0
|
|
20230726,142400,647702364,1287,1287,1287,1287,30
|
|
20230726,142300,647663754,1288,1288,1288,1288,206
|
|
20230726,142200,647398426,1288,1288,1288,1288,0
|
|
20230726,142100,647398426,1288,1288,1288,1288,0
|
|
20230726,142000,647398426,1288,1288,1288,1288,300
|
|
20230726,141900,647012026,1288,1287,1288,1287,137
|
|
20230726,141800,646835706,1287,1280,1287,1280,378
|
|
20230726,141700,646349941,1280,1279,1281,1279,1586
|
|
20230726,141600,644321224,1279,1277,1279,1277,471
|
|
20230726,141500,643719301,1273,1272,1273,1272,673
|
|
20230726,141400,642862700,1273,1273,1273,1273,0
|
|
20230726,141300,642862700,1273,1267,1273,1267,2
|
|
20230726,141200,642860160,1274,1274,1274,1274,19
|
|
20230726,141100,642835954,1274,1274,1274,1274,1
|
|
20230726,141000,642834680,1275,1275,1275,1275,500
|
|
20230726,140900,642197180,1275,1275,1275,1275,9
|
|
20230726,140800,642185705,1287,1287,1287,1287,0
|
|
20230726,140700,642185705,1287,1287,1287,1287,0
|
|
20230726,140600,642185705,1287,1270,1287,1270,2373
|
|
20230726,140500,639147814,1264,1264,1264,1264,0
|
|
20230726,140400,639147814,1264,1264,1264,1264,124
|
|
20230726,140300,638991078,1264,1270,1270,1258,4044
|
|
20230726,140200,633893224,1260,1259,1260,1259,1492
|
|
20230726,140100,632014407,1259,1259,1259,1259,8775
|
|
20230726,140000,620966682,1259,1259,1260,1259,621
|
|
20230726,135900,620184786,1260,1260,1260,1255,8937
|
|
20230726,135800,608942165,1260,1260,1260,1260,1168
|
|
20230726,135700,607470485,1260,1260,1261,1260,5113
|
|
20230726,135600,601027405,1261,1261,1261,1261,201
|
|
20230726,135500,600773944,1261,1261,1261,1261,160
|
|
20230726,135400,600572184,1261,1265,1265,1261,253
|
|
20230726,135300,600253143,1265,1265,1265,1265,225
|
|
20230726,135200,599968518,1260,1265,1265,1260,6016
|
|
20230726,135100,592381135,1266,1267,1267,1266,189
|
|
20230726,135000,592141835,1268,1268,1268,1268,39
|
|
20230726,134900,592092383,1268,1268,1268,1266,2195
|
|
20230726,134800,589313099,1272,1272,1272,1272,0
|
|
20230726,134700,589313099,1272,1272,1272,1272,15
|
|
20230726,134600,589294019,1272,1272,1272,1272,0
|
|
20230726,134500,589294019,1272,1272,1272,1272,548
|
|
20230726,134400,588596963,1266,1266,1266,1266,0
|
|
20230726,134300,588596963,1266,1266,1267,1266,83
|
|
20230726,134200,588491874,1265,1265,1265,1265,1
|
|
20230726,134100,588490609,1272,1272,1272,1272,235
|
|
20230726,134000,588191689,1274,1274,1274,1274,0
|
|
20230726,133900,588191689,1274,1274,1274,1274,13
|
|
20230726,133800,588175127,1267,1267,1267,1267,9632
|
|
20230726,133700,575971383,1280,1280,1280,1280,0
|
|
20230726,133600,575971383,1280,1280,1280,1280,0
|
|
20230726,133500,575971383,1280,1280,1280,1280,0
|
|
20230726,133400,575971383,1280,1280,1280,1280,0
|
|
20230726,133300,575971383,1280,1278,1280,1278,176
|
|
20230726,133200,575746235,1277,1277,1277,1277,190
|
|
20230726,133100,575503605,1278,1278,1278,1278,0
|
|
20230726,133000,575503605,1278,1275,1278,1275,561
|
|
20230726,132900,574787946,1275,1278,1278,1275,202
|
|
20230726,132800,574530285,1278,1276,1278,1275,26
|
|
20230726,132700,574497093,1277,1279,1279,1277,266
|
|
20230726,132600,574157008,1280,1280,1280,1280,1
|
|
20230726,132500,574155728,1279,1279,1279,1279,361
|
|
20230726,132400,573694009,1279,1279,1279,1279,71
|
|
20230726,132300,573603200,1265,1279,1279,1265,1074
|
|
20230726,132200,572230360,1277,1277,1277,1277,5
|
|
20230726,132100,572223975,1278,1278,1278,1278,11
|
|
20230726,132000,572209917,1278,1278,1278,1278,483
|
|
20230726,131900,571592643,1275,1275,1278,1275,692
|
|
20230726,131800,570709713,1275,1275,1275,1275,8
|
|
20230726,131700,570699513,1275,1275,1275,1275,23
|
|
20230726,131600,570670188,1275,1275,1275,1275,0
|
|
20230726,131500,570670188,1275,1275,1275,1275,0
|
|
20230726,131400,570670188,1275,1266,1275,1266,1903
|
|
20230726,131300,568244790,1266,1266,1266,1266,700
|
|
20230726,131200,567358590,1257,1257,1257,1257,0
|
|
20230726,131100,567358590,1257,1257,1257,1257,2045
|
|
20230726,131000,564788025,1266,1259,1267,1259,3965
|
|
20230726,130900,559766530,1267,1258,1267,1258,39
|
|
20230726,130800,559717198,1258,1256,1258,1256,4400
|
|
20230726,130700,554186668,1255,1258,1259,1248,35414
|
|
20230726,130600,509942682,1250,1272,1272,1250,22262
|
|
20230726,130500,481982948,1275,1275,1275,1275,0
|
|
20230726,130400,481982948,1275,1265,1275,1263,1135
|
|
20230726,130300,480548779,1275,1267,1275,1263,1113
|
|
20230726,130200,479140903,1279,1279,1279,1279,0
|
|
20230726,130100,479140903,1279,1279,1279,1279,0
|
|
20230726,130000,479140903,1279,1277,1279,1277,200
|
|
20230726,125900,478885162,1279,1279,1279,1279,1
|
|
20230726,125800,478883883,1272,1272,1272,1272,0
|
|
20230726,125700,478883883,1272,1272,1272,1272,340
|
|
20230726,125600,478451403,1272,1272,1272,1272,232
|
|
20230726,125500,478156299,1278,1278,1278,1278,0
|
|
20230726,125400,478156299,1278,1278,1278,1278,8
|
|
20230726,125300,478146075,1278,1278,1278,1278,205
|
|
20230726,125200,477884085,1278,1269,1278,1269,5
|
|
20230726,125100,477877731,1266,1273,1278,1265,7259
|
|
20230726,125000,468682552,1273,1273,1273,1273,30
|
|
20230726,124900,468644362,1273,1272,1273,1272,512
|
|
20230726,124800,467992598,1272,1272,1272,1272,61
|
|
20230726,124700,467915006,1271,1272,1272,1271,855
|
|
20230726,124600,466828300,1268,1268,1268,1268,0
|
|
20230726,124500,466828300,1268,1268,1268,1268,1372
|
|
20230726,124400,465088604,1268,1268,1268,1268,714
|
|
20230726,124300,464183252,1268,1268,1268,1268,0
|
|
20230726,124200,464183252,1268,1269,1269,1268,2406
|
|
20230726,124100,461131233,1269,1269,1269,1269,411
|
|
20230726,124000,460609674,1269,1269,1269,1269,0
|
|
20230726,123900,460609674,1269,1269,1269,1269,0
|
|
20230726,123800,460609674,1269,1270,1270,1269,445
|
|
20230726,123700,460044893,1283,1282,1283,1282,400
|
|
20230726,123600,459531705,1283,1270,1283,1270,10
|
|
20230726,123500,459518940,1270,1270,1270,1270,549
|
|
20230726,123400,458821710,1269,1273,1273,1269,2841
|
|
20230726,123300,455211394,1274,1274,1274,1274,439
|
|
20230726,123200,454652108,1274,1274,1274,1274,115
|
|
20230726,123100,454505598,1274,1274,1274,1274,0
|
|
20230726,123000,454505598,1274,1274,1274,1274,312
|
|
20230726,122900,454108110,1274,1275,1275,1274,1111
|
|
20230726,122800,452692607,1275,1275,1275,1275,0
|
|
20230726,122700,452692607,1275,1284,1284,1275,2
|
|
20230726,122600,452690048,1274,1274,1274,1274,252
|
|
20230726,122500,452369000,1274,1274,1274,1274,20
|
|
20230726,122400,452343520,1274,1274,1274,1274,0
|
|
20230726,122300,452343520,1274,1274,1274,1274,343
|
|
20230726,122200,451906538,1284,1284,1284,1284,0
|
|
20230726,122100,451906538,1284,1284,1284,1284,0
|
|
20230726,122000,451906538,1284,1283,1284,1273,6189
|
|
20230726,121900,444005614,1285,1285,1285,1285,1
|
|
20230726,121800,444004329,1283,1284,1284,1283,536
|
|
20230726,121700,443316247,1284,1285,1285,1284,394
|
|
20230726,121600,442810290,1284,1284,1287,1284,776
|
|
20230726,121500,441813903,1287,1283,1287,1283,89
|
|
20230726,121400,441699712,1283,1283,1283,1283,1
|
|
20230726,121300,441698429,1280,1280,1280,1280,188
|
|
20230726,121200,441457789,1280,1274,1280,1272,559
|
|
20230726,121100,440745779,1280,1280,1280,1280,0
|
|
20230726,121000,440745779,1280,1280,1283,1280,9444
|
|
20230726,120900,428657456,1280,1280,1280,1280,512
|
|
20230726,120800,428002096,1283,1283,1283,1283,300
|
|
20230726,120700,427617196,1283,1282,1283,1282,2
|
|
20230726,120600,427614631,1282,1279,1282,1279,2996
|
|
20230726,120500,423777207,1280,1280,1280,1280,0
|
|
20230726,120400,423777207,1280,1280,1280,1275,3074
|
|
20230726,120300,419844467,1281,1274,1281,1274,176
|
|
20230726,120200,419620198,1274,1278,1278,1266,5588
|
|
20230726,120100,412533044,1283,1282,1283,1267,3557
|
|
20230726,120000,408012352,1283,1283,1283,1283,1
|
|
20230726,115900,408011069,1283,1283,1283,1283,5862
|
|
20230726,115800,400490123,1283,1283,1283,1283,0
|
|
20230726,115700,400490123,1283,1283,1283,1283,0
|
|
20230726,115600,400490123,1283,1283,1284,1283,210
|
|
20230726,115500,400220692,1288,1288,1288,1288,0
|
|
20230726,115400,400220692,1288,1288,1288,1288,21
|
|
20230726,115300,400193644,1284,1290,1290,1284,4059
|
|
20230726,115200,394981822,1290,1290,1290,1290,0
|
|
20230726,115100,394981822,1290,1290,1290,1290,1000
|
|
20230726,115000,393691822,1295,1295,1295,1295,0
|
|
20230726,114900,393691822,1295,1295,1295,1295,0
|
|
20230726,114800,393691822,1295,1294,1295,1294,2
|
|
20230726,114700,393689233,1295,1295,1295,1295,643
|
|
20230726,114600,392856548,1296,1295,1296,1295,358
|
|
20230726,114500,392392937,1295,1295,1295,1295,0
|
|
20230726,114400,392392937,1295,1295,1295,1295,3
|
|
20230726,114300,392389052,1288,1288,1288,1288,8
|
|
20230726,114200,392378748,1288,1287,1288,1287,791
|
|
20230726,114100,391360718,1288,1288,1288,1288,0
|
|
20230726,114000,391360718,1288,1288,1288,1288,0
|
|
20230726,113900,391360718,1288,1288,1288,1288,0
|
|
20230726,113800,391360718,1288,1284,1288,1283,1015
|
|
20230726,113700,390054847,1287,1283,1287,1283,58
|
|
20230726,113600,389980428,1284,1281,1284,1275,1159
|
|
20230726,113500,388500051,1285,1285,1285,1285,535
|
|
20230726,113400,387812576,1285,1282,1285,1282,6327
|
|
20230726,113300,379689800,1282,1282,1282,1282,0
|
|
20230726,113200,379689800,1282,1280,1282,1280,176
|
|
20230726,113100,379464180,1280,1280,1280,1280,50
|
|
20230726,113000,379400180,1282,1282,1282,1282,0
|
|
20230726,112900,379400180,1282,1282,1282,1282,0
|
|
20230726,112800,379400180,1282,1282,1282,1282,1
|
|
20230726,112700,379398898,1283,1282,1283,1268,1058
|
|
20230726,112600,378054621,1283,1283,1283,1283,1
|
|
20230726,112500,378053338,1284,1283,1284,1283,40
|
|
20230726,112400,378001992,1285,1285,1285,1285,0
|
|
20230726,112300,378001992,1285,1285,1285,1285,100
|
|
20230726,112200,377873492,1286,1286,1286,1286,0
|
|
20230726,112100,377873492,1286,1269,1286,1269,360
|
|
20230726,112000,377414345,1269,1280,1280,1268,25544
|
|
20230726,111900,344959155,1288,1288,1288,1288,0
|
|
20230726,111800,344959155,1288,1288,1288,1288,0
|
|
20230726,111700,344959155,1288,1288,1288,1288,0
|
|
20230726,111600,344959155,1288,1288,1288,1288,1
|
|
20230726,111500,344957867,1280,1280,1280,1280,1043
|
|
20230726,111400,343622827,1280,1280,1280,1280,0
|
|
20230726,111300,343622827,1280,1286,1286,1279,681
|
|
20230726,111200,342750593,1291,1286,1291,1286,4796
|
|
20230726,111100,336572986,1286,1285,1286,1285,22
|
|
20230726,111000,336544715,1285,1285,1286,1285,521
|
|
20230726,110900,335874946,1287,1287,1287,1287,0
|
|
20230726,110800,335874946,1287,1287,1287,1287,0
|
|
20230726,110700,335874946,1287,1287,1287,1287,193
|
|
20230726,110600,335626555,1291,1291,1291,1291,0
|
|
20230726,110500,335626555,1291,1291,1291,1291,0
|
|
20230726,110400,335626555,1291,1291,1291,1291,0
|
|
20230726,110300,335626555,1291,1291,1291,1291,0
|
|
20230726,110200,335626555,1291,1291,1291,1291,0
|
|
20230726,110100,335626555,1291,1284,1291,1284,966
|
|
20230726,110000,334386115,1276,1276,1276,1276,628
|
|
20230726,105900,333584787,1284,1284,1284,1284,0
|
|
20230726,105800,333584787,1284,1284,1284,1284,1
|
|
20230726,105700,333583503,1276,1276,1276,1276,1
|
|
20230726,105600,333582227,1276,1276,1276,1276,0
|
|
20230726,105500,333582227,1276,1283,1284,1276,2392
|
|
20230726,105400,330527708,1283,1283,1283,1283,134
|
|
20230726,105300,330355786,1281,1281,1281,1281,60
|
|
20230726,105200,330278926,1281,1277,1281,1277,10
|
|
20230726,105100,330266138,1276,1276,1276,1276,214
|
|
20230726,105000,329993074,1277,1274,1277,1274,5220
|
|
20230726,104900,323341802,1274,1268,1274,1268,57
|
|
20230726,104800,323269520,1268,1268,1268,1268,255
|
|
20230726,104700,322946180,1268,1268,1268,1268,554
|
|
20230726,104600,322243708,1268,1268,1268,1268,4
|
|
20230726,104500,322238636,1269,1270,1270,1269,711
|
|
20230726,104400,321336109,1269,1279,1279,1269,12356
|
|
20230726,104300,305642487,1272,1273,1273,1272,3942
|
|
20230726,104200,300627860,1273,1279,1279,1273,1754
|
|
20230726,104100,298395012,1273,1273,1273,1273,242
|
|
20230726,104000,298086946,1273,1273,1273,1273,0
|
|
20230726,103900,298086946,1273,1273,1273,1273,0
|
|
20230726,103800,298086946,1273,1273,1273,1273,478
|
|
20230726,103700,297478452,1274,1277,1277,1274,1044
|
|
20230726,103600,296148288,1275,1277,1277,1275,101
|
|
20230726,103500,296019313,1275,1277,1277,1275,427
|
|
20230726,103400,295474822,1277,1285,1285,1277,716
|
|
20230726,103300,294560482,1277,1273,1277,1273,795
|
|
20230726,103200,293546105,1273,1275,1280,1273,23378
|
|
20230726,103100,263783091,1275,1281,1281,1272,16884
|
|
20230726,103000,242254227,1281,1282,1282,1281,3829
|
|
20230726,102900,237348271,1281,1281,1281,1281,0
|
|
20230726,102800,237348271,1281,1281,1281,1281,0
|
|
20230726,102700,237348271,1281,1280,1288,1280,714
|
|
20230726,102600,236432350,1280,1280,1280,1280,112
|
|
20230726,102500,236288990,1280,1285,1285,1280,15500
|
|
20230726,102400,216434263,1287,1288,1288,1282,256
|
|
20230726,102300,216105811,1288,1290,1291,1288,1746
|
|
20230726,102200,213853305,1290,1289,1290,1289,69
|
|
20230726,102100,213764332,1288,1288,1289,1288,72
|
|
20230726,102000,213671533,1289,1289,1289,1289,30
|
|
20230726,101900,213632863,1292,1283,1292,1283,652
|
|
20230726,101800,212790497,1283,1292,1292,1283,4
|
|
20230726,101700,212785338,1292,1292,1292,1292,1
|
|
20230726,101600,212784046,1285,1285,1292,1283,4818
|
|
20230726,101500,206592080,1285,1291,1291,1282,3325
|
|
20230726,101400,202315453,1291,1291,1291,1291,2555
|
|
20230726,101300,199016948,1284,1283,1284,1283,4034
|
|
20230726,101200,193838877,1282,1288,1288,1282,1633
|
|
20230726,101100,191744351,1282,1291,1291,1282,2254
|
|
20230726,101000,188854341,1292,1292,1292,1292,0
|
|
20230726,100900,188854341,1292,1292,1292,1291,760
|
|
20230726,100800,187872427,1293,1289,1293,1289,163
|
|
20230726,100700,187662252,1294,1289,1294,1289,372
|
|
20230726,100600,187182719,1289,1289,1289,1289,328
|
|
20230726,100500,186759927,1289,1285,1289,1281,186
|
|
20230726,100400,186521045,1285,1290,1290,1285,5748
|
|
20230726,100300,179112940,1295,1295,1296,1290,814
|
|
20230726,100200,178062612,1295,1295,1296,1290,5096
|
|
20230726,100100,171473103,1296,1296,1298,1295,2687
|
|
20230726,100000,167991869,1298,1299,1299,1296,3102
|
|
20230726,095900,163965574,1301,1301,1301,1301,0
|
|
20230726,095800,163965574,1301,1299,1301,1299,120
|
|
20230726,095700,163809692,1299,1298,1299,1298,3
|
|
20230726,095600,163805797,1296,1296,1299,1296,5857
|
|
20230726,095500,156215122,1301,1301,1301,1301,0
|
|
20230726,095400,156215122,1301,1296,1301,1296,5961
|
|
20230726,095300,148476131,1301,1300,1301,1296,79
|
|
20230726,095200,148373730,1304,1306,1306,1297,8337
|
|
20230726,095100,137546807,1299,1299,1299,1299,1392
|
|
20230726,095000,135738599,1299,1300,1306,1299,2659
|
|
20230726,094900,132282864,1307,1307,1307,1307,0
|
|
20230726,094800,132282864,1307,1300,1307,1299,829
|
|
20230726,094700,131205475,1300,1304,1309,1300,8599
|
|
20230726,094600,120026717,1310,1305,1310,1304,3563
|
|
20230726,094500,115379539,1306,1308,1310,1306,2317
|
|
20230726,094400,112353255,1311,1311,1311,1311,1
|
|
20230726,094300,112351944,1307,1307,1307,1307,1
|
|
20230726,094200,112350637,1307,1307,1307,1307,8
|
|
20230726,094100,112340181,1309,1309,1309,1309,0
|
|
20230726,094000,112340181,1309,1309,1309,1309,250
|
|
20230726,093900,112012931,1309,1309,1309,1309,0
|
|
20230726,093800,112012931,1309,1308,1309,1308,169
|
|
20230726,093700,111791752,1308,1312,1315,1306,1661
|
|
20230726,093600,109613433,1312,1308,1312,1308,2204
|
|
20230726,093500,106722257,1308,1308,1308,1304,236
|
|
20230726,093400,106414461,1304,1304,1304,1304,0
|
|
20230726,093300,106414461,1304,1308,1308,1304,1343
|
|
20230726,093200,104661745,1305,1304,1305,1304,192
|
|
20230726,093100,104411266,1304,1300,1304,1300,12
|
|
20230726,093000,104395662,1299,1299,1299,1299,987
|
|
20230726,092900,103113549,1304,1300,1304,1300,2842
|
|
20230726,092800,99415041,1300,1302,1304,1300,2868
|
|
20230726,092700,95683914,1299,1300,1304,1299,8426
|
|
20230726,092600,84728198,1304,1304,1307,1301,3446
|
|
20230726,092500,80238706,1301,1301,1301,1301,2271
|
|
20230726,092400,77284135,1301,1301,1301,1301,278
|
|
20230726,092300,76922457,1301,1302,1302,1301,122
|
|
20230726,092200,76763638,1301,1302,1302,1301,3162
|
|
20230726,092100,72648510,1302,1307,1307,1301,2184
|
|
20230726,092000,69802774,1307,1308,1308,1307,906
|
|
20230726,091900,68618628,1307,1308,1308,1306,254
|
|
20230726,091800,68286565,1310,1308,1310,1308,755
|
|
20230726,091700,67298625,1312,1312,1312,1312,301
|
|
20230726,091600,66903713,1312,1312,1313,1312,4602
|
|
20230726,091500,60862889,1313,1313,1313,1313,0
|
|
20230726,091400,60862889,1313,1312,1313,1303,4361
|
|
20230726,091300,55149306,1311,1313,1313,1311,470
|
|
20230726,091200,54533094,1311,1313,1313,1311,2704
|
|
20230726,091100,50986000,1313,1316,1316,1313,1483
|
|
20230726,091000,49035284,1316,1318,1325,1315,2050
|
|
20230726,090900,46336338,1315,1320,1320,1315,6042
|
|
20230726,090800,38380097,1320,1326,1326,1320,7226
|
|
20230726,090700,28832312,1331,1332,1332,1326,4805
|
|
20230726,090600,22441751,1333,1335,1335,1333,2964
|
|
20230726,090500,18484829,1335,1346,1347,1335,6015
|
|
20230726,090400,10408709,1345,1348,1348,1345,1808
|
|
20230726,090300,7974686,1363,1363,1363,1363,1010
|
|
20230726,090200,6598056,1365,1356,1365,1356,1069
|
|
20230726,090100,5142755,1365,1354,1365,1354,73
|
|
20230726,090000,5043797,1365,1346,1365,1346,3727
|