624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192100,872647936,1384,1384,1384,1384,6759
|
|
20230726,192000,872647936,1384,1384,1384,1384,0
|
|
20230726,191900,872647936,1384,1384,1384,1384,0
|
|
20230726,191800,872647936,1384,1384,1384,1384,0
|
|
20230726,191700,872647936,1384,1384,1384,1384,0
|
|
20230726,191600,872647936,1384,1384,1384,1384,0
|
|
20230726,191500,872647936,1384,1384,1384,1384,0
|
|
20230726,191400,872647936,1384,1384,1384,1384,0
|
|
20230726,191300,872647936,1384,1384,1384,1384,0
|
|
20230726,191200,872647936,1384,1384,1384,1384,0
|
|
20230726,191100,872647936,1384,1384,1384,1384,0
|
|
20230726,191000,872647936,1384,1384,1384,1384,0
|
|
20230726,190900,872647936,1384,1384,1384,1384,0
|
|
20230726,190800,872647936,1384,1384,1384,1384,0
|
|
20230726,190700,872647936,1384,1384,1384,1384,0
|
|
20230726,190600,872647936,1384,1384,1384,1384,0
|
|
20230726,190500,872647936,1384,1384,1384,1384,0
|
|
20230726,190400,872647936,1384,1384,1384,1384,0
|
|
20230726,190300,872647936,1384,1384,1384,1384,0
|
|
20230726,190200,872647936,1384,1384,1384,1384,0
|
|
20230726,190100,872647936,1384,1384,1384,1384,0
|
|
20230726,190000,872647936,1384,1384,1384,1384,0
|
|
20230726,185900,872647936,1384,1384,1384,1384,0
|
|
20230726,185800,872647936,1384,1384,1384,1384,0
|
|
20230726,185700,872647936,1384,1384,1384,1384,0
|
|
20230726,185600,872647936,1384,1384,1384,1384,0
|
|
20230726,185500,872647936,1384,1384,1384,1384,0
|
|
20230726,185400,872647936,1384,1384,1384,1384,0
|
|
20230726,185300,872647936,1384,1384,1384,1384,0
|
|
20230726,185200,872647936,1384,1384,1384,1384,0
|
|
20230726,185100,872647936,1384,1384,1384,1384,6759
|
|
20230726,185000,872647936,1384,1384,1384,1384,0
|
|
20230726,184900,872647936,1384,1384,1384,1384,0
|
|
20230726,184800,872647936,1384,1384,1384,1384,0
|
|
20230726,184700,872647936,1384,1384,1384,1384,0
|
|
20230726,184600,872647936,1384,1384,1384,1384,0
|
|
20230726,184500,872647936,1384,1384,1384,1384,0
|
|
20230726,184400,872647936,1384,1384,1384,1384,0
|
|
20230726,184300,872647936,1384,1384,1384,1384,0
|
|
20230726,184200,872647936,1384,1384,1384,1384,0
|
|
20230726,184100,872647936,1384,1384,1384,1384,0
|
|
20230726,184000,872647936,1384,1384,1384,1384,0
|
|
20230726,183900,872647936,1384,1384,1384,1384,0
|
|
20230726,183800,872647936,1384,1384,1384,1384,0
|
|
20230726,183700,872647936,1384,1384,1384,1384,0
|
|
20230726,183600,872647936,1384,1384,1384,1384,0
|
|
20230726,183500,872647936,1384,1384,1384,1384,0
|
|
20230726,183400,872647936,1384,1384,1384,1384,0
|
|
20230726,183300,872647936,1384,1384,1384,1384,0
|
|
20230726,183200,872647936,1384,1384,1384,1384,0
|
|
20230726,183100,872647936,1384,1384,1384,1384,0
|
|
20230726,183000,872647936,1384,1384,1384,1384,0
|
|
20230726,182900,872647936,1384,1384,1384,1384,0
|
|
20230726,182800,872647936,1384,1384,1384,1384,0
|
|
20230726,182700,872647936,1384,1384,1384,1384,0
|
|
20230726,182600,872647936,1384,1384,1384,1384,0
|
|
20230726,182500,872647936,1384,1384,1384,1384,0
|
|
20230726,182400,872647936,1384,1384,1384,1384,0
|
|
20230726,182300,872647936,1384,1384,1384,1384,0
|
|
20230726,182200,872647936,1384,1384,1384,1384,0
|
|
20230726,182100,872647936,1384,1384,1384,1384,6759
|
|
20230726,182000,872647936,1384,1384,1384,1384,0
|
|
20230726,181900,872647936,1384,1384,1384,1384,0
|
|
20230726,181800,872647936,1384,1384,1384,1384,0
|
|
20230726,181700,872647936,1384,1384,1384,1384,0
|
|
20230726,181600,872647936,1384,1384,1384,1384,0
|
|
20230726,181500,872647936,1384,1384,1384,1384,0
|
|
20230726,181400,872647936,1384,1384,1384,1384,0
|
|
20230726,181300,872647936,1384,1384,1384,1384,0
|
|
20230726,181200,872647936,1384,1384,1384,1384,0
|
|
20230726,181100,872647936,1384,1384,1384,1384,0
|
|
20230726,181000,872647936,1384,1384,1384,1384,0
|
|
20230726,180900,872647936,1384,1384,1384,1384,0
|
|
20230726,180800,872647936,1384,1384,1384,1384,0
|
|
20230726,180700,872647936,1384,1384,1384,1384,0
|
|
20230726,180600,872647936,1384,1384,1384,1384,0
|
|
20230726,180500,872647936,1384,1384,1384,1384,0
|
|
20230726,180400,872647936,1384,1384,1384,1384,0
|
|
20230726,180300,872647936,1384,1384,1384,1384,0
|
|
20230726,180200,872647936,1384,1384,1384,1384,0
|
|
20230726,180100,872647936,1384,1384,1384,1384,0
|
|
20230726,180000,872647936,1384,1384,1384,1384,0
|
|
20230726,175900,872647936,1384,1384,1384,1384,0
|
|
20230726,175800,872647936,1384,1384,1384,1384,0
|
|
20230726,175700,872647936,1384,1384,1384,1384,0
|
|
20230726,175600,872647936,1384,1384,1384,1384,0
|
|
20230726,175500,872647936,1384,1384,1384,1384,0
|
|
20230726,175400,872647936,1384,1384,1384,1384,0
|
|
20230726,175300,872647936,1384,1384,1384,1384,0
|
|
20230726,175200,872647936,1384,1384,1384,1384,0
|
|
20230726,175100,872647936,1384,1384,1384,1384,6759
|
|
20230726,175000,872647936,1384,1384,1384,1384,0
|
|
20230726,174900,872647936,1384,1384,1384,1384,0
|
|
20230726,174800,872647936,1384,1384,1384,1384,0
|
|
20230726,174700,872647936,1384,1384,1384,1384,0
|
|
20230726,174600,872647936,1384,1384,1384,1384,0
|
|
20230726,174500,872647936,1384,1384,1384,1384,0
|
|
20230726,174400,872647936,1384,1384,1384,1384,0
|
|
20230726,174300,872647936,1384,1384,1384,1384,0
|
|
20230726,174200,872647936,1384,1384,1384,1384,0
|
|
20230726,174100,872647936,1384,1384,1384,1384,0
|
|
20230726,174000,872647936,1384,1384,1384,1384,0
|
|
20230726,173900,872647936,1384,1384,1384,1384,0
|
|
20230726,173800,872647936,1384,1384,1384,1384,0
|
|
20230726,173700,872647936,1384,1384,1384,1384,0
|
|
20230726,173600,872647936,1384,1384,1384,1384,0
|
|
20230726,173500,872647936,1384,1384,1384,1384,0
|
|
20230726,173400,872647936,1384,1384,1384,1384,0
|
|
20230726,173300,872647936,1384,1384,1384,1384,0
|
|
20230726,173200,872647936,1384,1384,1384,1384,0
|
|
20230726,173100,872647936,1384,1384,1384,1384,0
|
|
20230726,173000,872647936,1384,1384,1384,1384,0
|
|
20230726,172900,872647936,1384,1384,1384,1384,0
|
|
20230726,172800,872647936,1384,1384,1384,1384,0
|
|
20230726,172700,872647936,1384,1384,1384,1384,0
|
|
20230726,172600,872647936,1384,1384,1384,1384,0
|
|
20230726,172500,872647936,1384,1384,1384,1384,0
|
|
20230726,172400,872647936,1384,1384,1384,1384,0
|
|
20230726,172300,872647936,1384,1384,1384,1384,0
|
|
20230726,172200,872647936,1384,1384,1384,1384,0
|
|
20230726,172100,872647936,1384,1384,1384,1384,6759
|
|
20230726,172000,872647936,1384,1384,1384,1384,0
|
|
20230726,171900,872647936,1384,1384,1384,1384,0
|
|
20230726,171800,872647936,1384,1384,1384,1384,0
|
|
20230726,171700,872647936,1384,1384,1384,1384,0
|
|
20230726,171600,872647936,1384,1384,1384,1384,0
|
|
20230726,171500,872647936,1384,1384,1384,1384,0
|
|
20230726,171400,872647936,1384,1384,1384,1384,0
|
|
20230726,171300,872647936,1384,1384,1384,1384,0
|
|
20230726,171200,872647936,1384,1384,1384,1384,0
|
|
20230726,171100,872647936,1384,1384,1384,1384,0
|
|
20230726,171000,872647936,1384,1384,1384,1384,0
|
|
20230726,170900,872647936,1384,1384,1384,1384,0
|
|
20230726,170800,872647936,1384,1384,1384,1384,0
|
|
20230726,170700,872647936,1384,1384,1384,1384,0
|
|
20230726,170600,872647936,1384,1384,1384,1384,0
|
|
20230726,170500,872647936,1384,1384,1384,1384,0
|
|
20230726,170400,872647936,1384,1384,1384,1384,0
|
|
20230726,170300,872647936,1384,1384,1384,1384,0
|
|
20230726,170200,872647936,1384,1384,1384,1384,0
|
|
20230726,170100,872647936,1384,1384,1384,1384,0
|
|
20230726,170000,872647936,1384,1384,1384,1384,0
|
|
20230726,165900,872647936,1384,1384,1384,1384,0
|
|
20230726,165800,872647936,1384,1384,1384,1384,0
|
|
20230726,165700,872647936,1384,1384,1384,1384,0
|
|
20230726,165600,872647936,1384,1384,1384,1384,0
|
|
20230726,165500,872647936,1384,1384,1384,1384,0
|
|
20230726,165400,872647936,1384,1384,1384,1384,0
|
|
20230726,165300,872647936,1384,1384,1384,1384,0
|
|
20230726,165200,872647936,1384,1384,1384,1384,0
|
|
20230726,165100,872647936,1384,1384,1384,1384,6759
|
|
20230726,165000,872647936,1384,1384,1384,1384,0
|
|
20230726,164900,872647936,1384,1384,1384,1384,0
|
|
20230726,164800,872647936,1384,1384,1384,1384,0
|
|
20230726,164700,872647936,1384,1384,1384,1384,0
|
|
20230726,164600,872647936,1384,1384,1384,1384,0
|
|
20230726,164500,872647936,1384,1384,1384,1384,0
|
|
20230726,164400,872647936,1384,1384,1384,1384,0
|
|
20230726,164300,872647936,1384,1384,1384,1384,0
|
|
20230726,164200,872647936,1384,1384,1384,1384,0
|
|
20230726,164100,872647936,1384,1384,1384,1384,0
|
|
20230726,164000,872647936,1384,1384,1384,1384,0
|
|
20230726,163900,872647936,1384,1384,1384,1384,0
|
|
20230726,163800,872647936,1384,1384,1384,1384,0
|
|
20230726,163700,872647936,1384,1384,1384,1384,0
|
|
20230726,163600,872647936,1384,1384,1384,1384,0
|
|
20230726,163500,872647936,1384,1384,1384,1384,0
|
|
20230726,163400,872647936,1384,1384,1384,1384,0
|
|
20230726,163300,872647936,1384,1384,1384,1384,0
|
|
20230726,163200,872647936,1384,1384,1384,1384,0
|
|
20230726,163100,872647936,1384,1384,1384,1384,0
|
|
20230726,163000,872647936,1384,1384,1384,1384,0
|
|
20230726,162900,872647936,1384,1384,1384,1384,0
|
|
20230726,162800,872647936,1384,1384,1384,1384,0
|
|
20230726,162700,872647936,1384,1384,1384,1384,0
|
|
20230726,162600,872647936,1384,1384,1384,1384,0
|
|
20230726,162500,872647936,1384,1384,1384,1384,0
|
|
20230726,162400,872647936,1384,1384,1384,1384,0
|
|
20230726,162300,872647936,1384,1384,1384,1384,0
|
|
20230726,162200,872647936,1384,1384,1384,1384,0
|
|
20230726,162100,872647936,1384,1384,1384,1384,6759
|
|
20230726,162000,872647936,1384,1384,1384,1384,0
|
|
20230726,161900,872647936,1384,1384,1384,1384,0
|
|
20230726,161800,872647936,1384,1384,1384,1384,0
|
|
20230726,161700,872647936,1384,1384,1384,1384,0
|
|
20230726,161600,872647936,1384,1384,1384,1384,0
|
|
20230726,161500,872647936,1384,1384,1384,1384,0
|
|
20230726,161400,872647936,1384,1384,1384,1384,0
|
|
20230726,161300,872647936,1384,1384,1384,1384,0
|
|
20230726,161200,872647936,1384,1384,1384,1384,0
|
|
20230726,161100,872647936,1384,1384,1384,1384,0
|
|
20230726,161000,872647936,1384,1384,1384,1384,0
|
|
20230726,160900,872647936,1384,1384,1384,1384,0
|
|
20230726,160800,872647936,1384,1384,1384,1384,0
|
|
20230726,160700,872647936,1384,1384,1384,1384,0
|
|
20230726,160600,872647936,1384,1384,1384,1384,0
|
|
20230726,160500,872647936,1384,1384,1384,1384,0
|
|
20230726,160400,872647936,1384,1384,1384,1384,0
|
|
20230726,160300,872647936,1384,1384,1384,1384,0
|
|
20230726,160200,872647936,1384,1384,1384,1384,0
|
|
20230726,160100,872647936,1384,1384,1384,1384,0
|
|
20230726,160000,872647936,1384,1384,1384,1384,0
|
|
20230726,155900,872647936,1384,1384,1384,1384,0
|
|
20230726,155800,872647936,1384,1384,1384,1384,0
|
|
20230726,155700,872647936,1384,1384,1384,1384,0
|
|
20230726,155600,872647936,1384,1384,1384,1384,0
|
|
20230726,155500,872647936,1384,1384,1384,1384,0
|
|
20230726,155400,872647936,1384,1384,1384,1384,0
|
|
20230726,155300,872647936,1384,1384,1384,1384,0
|
|
20230726,155200,872647936,1384,1384,1384,1384,0
|
|
20230726,155100,872647936,1384,1384,1384,1384,6759
|
|
20230726,155000,872647936,1384,1384,1384,1384,0
|
|
20230726,154900,872647936,1384,1384,1384,1384,0
|
|
20230726,154800,872647936,1384,1384,1384,1384,0
|
|
20230726,154700,872647936,1384,1384,1384,1384,0
|
|
20230726,154600,872647936,1384,1384,1384,1384,0
|
|
20230726,154500,872647936,1384,1384,1384,1384,0
|
|
20230726,154400,872647936,1384,1384,1384,1384,0
|
|
20230726,154300,872647936,1384,1384,1384,1384,0
|
|
20230726,154200,872647936,1384,1384,1384,1384,0
|
|
20230726,154100,872647936,1384,1384,1384,1384,0
|
|
20230726,154000,872647936,1384,1384,1384,1384,0
|
|
20230726,153900,872647936,1384,1384,1384,1384,0
|
|
20230726,153800,872647936,1384,1384,1384,1384,0
|
|
20230726,153700,872647936,1384,1384,1384,1384,0
|
|
20230726,153600,872647936,1384,1384,1384,1384,0
|
|
20230726,153500,872647936,1384,1384,1384,1384,0
|
|
20230726,153400,872647936,1384,1384,1384,1384,0
|
|
20230726,153300,872647936,1384,1384,1384,1384,0
|
|
20230726,153200,872647936,1384,1384,1384,1384,0
|
|
20230726,153100,872647936,1384,1384,1384,1384,0
|
|
20230726,153000,872647936,1384,1384,1384,1384,6759
|
|
20230726,152900,863293480,1394,1394,1394,1394,0
|
|
20230726,152800,863293480,1394,1394,1394,1394,0
|
|
20230726,152700,863293480,1394,1394,1394,1394,0
|
|
20230726,152600,863293480,1394,1394,1394,1394,0
|
|
20230726,152500,863293480,1394,1394,1394,1394,0
|
|
20230726,152400,863293480,1394,1394,1394,1394,0
|
|
20230726,152300,863293480,1394,1394,1394,1394,0
|
|
20230726,152200,863293480,1394,1394,1394,1394,0
|
|
20230726,152100,863293480,1394,1394,1394,1394,0
|
|
20230726,152000,863293480,1394,1394,1394,1394,0
|
|
20230726,151900,863293480,1394,1394,1394,1394,0
|
|
20230726,151800,863293480,1394,1393,1394,1393,30
|
|
20230726,151700,863251683,1386,1386,1386,1386,0
|
|
20230726,151600,863251683,1386,1394,1394,1386,1030
|
|
20230726,151500,861823863,1386,1389,1389,1386,614
|
|
20230726,151400,860971801,1395,1396,1396,1395,22
|
|
20230726,151300,860941110,1397,1397,1397,1397,500
|
|
20230726,151200,860242610,1397,1397,1397,1397,30
|
|
20230726,151100,860200700,1397,1397,1397,1396,19
|
|
20230726,151000,860174166,1397,1396,1397,1396,28
|
|
20230726,150900,860135057,1396,1394,1396,1394,698
|
|
20230726,150800,859160770,1396,1396,1396,1396,1
|
|
20230726,150700,859159374,1397,1397,1397,1397,716
|
|
20230726,150600,858159122,1397,1388,1397,1388,1528
|
|
20230726,150500,856029688,1388,1388,1388,1388,47
|
|
20230726,150400,855964452,1391,1389,1392,1389,1303
|
|
20230726,150300,854154578,1388,1390,1390,1388,103
|
|
20230726,150200,854011462,1390,1392,1392,1390,38
|
|
20230726,150100,853958580,1392,1392,1392,1392,10
|
|
20230726,150000,853944660,1395,1392,1395,1392,2525
|
|
20230726,145900,850423946,1392,1392,1392,1392,100
|
|
20230726,145800,850284746,1392,1392,1392,1392,79
|
|
20230726,145700,850174778,1393,1393,1393,1393,0
|
|
20230726,145600,850174778,1393,1391,1393,1391,2150
|
|
20230726,145500,847183118,1390,1391,1391,1390,16
|
|
20230726,145400,847160863,1392,1392,1392,1392,0
|
|
20230726,145300,847160863,1392,1380,1392,1380,531
|
|
20230726,145200,846427781,1380,1380,1380,1380,2637
|
|
20230726,145100,842788721,1380,1380,1381,1380,5363
|
|
20230726,145000,835387780,1380,1382,1382,1380,1122
|
|
20230726,144900,833839197,1385,1385,1385,1385,0
|
|
20230726,144800,833839197,1385,1380,1385,1380,2104
|
|
20230726,144700,830935667,1380,1380,1380,1380,7
|
|
20230726,144600,830926007,1380,1380,1380,1380,0
|
|
20230726,144500,830926007,1380,1380,1380,1380,0
|
|
20230726,144400,830926007,1380,1387,1387,1380,7652
|
|
20230726,144300,820327103,1390,1390,1390,1390,21
|
|
20230726,144200,820297913,1389,1392,1392,1389,3564
|
|
20230726,144100,815343560,1392,1392,1392,1392,445
|
|
20230726,144000,814724120,1392,1392,1392,1392,608
|
|
20230726,143900,813877784,1390,1390,1390,1390,1
|
|
20230726,143800,813876394,1391,1391,1391,1391,7
|
|
20230726,143700,813866657,1391,1391,1391,1391,0
|
|
20230726,143600,813866657,1391,1392,1392,1391,6
|
|
20230726,143500,813858306,1392,1391,1392,1391,10
|
|
20230726,143400,813844395,1393,1393,1393,1393,0
|
|
20230726,143300,813844395,1393,1392,1393,1392,262
|
|
20230726,143200,813479690,1392,1385,1392,1385,113
|
|
20230726,143100,813323178,1393,1393,1393,1393,0
|
|
20230726,143000,813323178,1393,1393,1393,1393,0
|
|
20230726,142900,813323178,1393,1392,1393,1392,1542
|
|
20230726,142800,811175698,1392,1392,1392,1392,26
|
|
20230726,142700,811139506,1384,1384,1384,1384,6
|
|
20230726,142600,811131202,1390,1390,1390,1390,10
|
|
20230726,142500,811117302,1393,1393,1393,1393,10
|
|
20230726,142400,811103372,1394,1394,1394,1394,0
|
|
20230726,142300,811103372,1394,1394,1394,1394,0
|
|
20230726,142200,811103372,1394,1394,1394,1394,110
|
|
20230726,142100,810950032,1395,1394,1395,1394,300
|
|
20230726,142000,810531582,1395,1396,1396,1395,959
|
|
20230726,141900,809192826,1396,1392,1396,1392,6942
|
|
20230726,141800,799515243,1395,1397,1397,1382,2397
|
|
20230726,141700,796189513,1393,1386,1393,1386,6481
|
|
20230726,141600,787180676,1382,1382,1382,1382,182
|
|
20230726,141500,786929152,1386,1386,1386,1386,0
|
|
20230726,141400,786929152,1386,1386,1386,1386,0
|
|
20230726,141300,786929152,1386,1386,1386,1386,2000
|
|
20230726,141200,784157152,1386,1386,1386,1386,0
|
|
20230726,141100,784157152,1386,1386,1386,1386,0
|
|
20230726,141000,784157152,1386,1383,1386,1383,2149
|
|
20230726,140900,781184448,1384,1384,1384,1384,460
|
|
20230726,140800,780547808,1384,1384,1384,1384,499
|
|
20230726,140700,779857192,1384,1384,1384,1384,1
|
|
20230726,140600,779855808,1383,1384,1385,1383,601
|
|
20230726,140500,779023678,1384,1384,1384,1384,503
|
|
20230726,140400,778327526,1382,1382,1382,1382,3845
|
|
20230726,140300,773013736,1383,1380,1383,1380,1606
|
|
20230726,140200,770796371,1379,1379,1379,1379,1600
|
|
20230726,140100,768589971,1379,1379,1379,1379,1300
|
|
20230726,140000,766797271,1374,1374,1374,1373,978
|
|
20230726,135900,765453624,1373,1379,1379,1373,265
|
|
20230726,135800,765088615,1379,1379,1379,1379,807
|
|
20230726,135700,763975762,1371,1372,1372,1371,665
|
|
20230726,135600,763063448,1371,1371,1371,1371,1300
|
|
20230726,135500,761281148,1372,1373,1373,1372,9001
|
|
20230726,135400,748925276,1373,1375,1375,1373,393
|
|
20230726,135300,748385589,1377,1381,1381,1377,417
|
|
20230726,135200,747809857,1381,1381,1381,1380,2277
|
|
20230726,135100,744666320,1381,1381,1381,1381,10
|
|
20230726,135000,744652510,1381,1380,1381,1377,101
|
|
20230726,134900,744513396,1380,1380,1380,1380,3989
|
|
20230726,134800,739008576,1380,1374,1380,1374,11023
|
|
20230726,134700,723811471,1374,1375,1375,1374,306
|
|
20230726,134600,723390727,1375,1373,1376,1373,1001
|
|
20230726,134500,722013872,1372,1372,1372,1372,0
|
|
20230726,134400,722013872,1372,1372,1372,1372,98
|
|
20230726,134300,721879416,1371,1365,1372,1365,1091
|
|
20230726,134200,720389953,1365,1365,1365,1365,350
|
|
20230726,134100,719912203,1365,1364,1365,1364,100
|
|
20230726,134000,719775753,1365,1371,1371,1363,7786
|
|
20230726,133900,709109330,1377,1373,1377,1372,447
|
|
20230726,133800,708495516,1376,1375,1376,1375,200
|
|
20230726,133700,708220320,1373,1373,1373,1373,1042
|
|
20230726,133600,706789654,1373,1373,1373,1373,45
|
|
20230726,133500,706727869,1372,1372,1372,1372,940
|
|
20230726,133400,705438189,1372,1372,1372,1372,3415
|
|
20230726,133300,700752809,1373,1373,1373,1373,0
|
|
20230726,133200,700752809,1373,1373,1373,1373,138
|
|
20230726,133100,700563335,1373,1373,1373,1373,237
|
|
20230726,133000,700237934,1373,1373,1373,1373,50
|
|
20230726,132900,700169284,1372,1372,1372,1372,101
|
|
20230726,132800,700030712,1372,1372,1372,1371,400
|
|
20230726,132700,699482012,1373,1372,1373,1372,450
|
|
20230726,132600,698864362,1373,1374,1375,1373,1891
|
|
20230726,132500,696264401,1374,1374,1374,1374,659
|
|
20230726,132400,695358935,1373,1373,1373,1373,226
|
|
20230726,132300,695048637,1373,1370,1373,1370,2047
|
|
20230726,132200,692244106,1370,1372,1372,1370,513
|
|
20230726,132100,691540754,1373,1372,1373,1372,86
|
|
20230726,132000,691422677,1372,1369,1372,1369,5128
|
|
20230726,131900,684399341,1369,1369,1369,1369,0
|
|
20230726,131800,684399341,1369,1369,1370,1369,173
|
|
20230726,131700,684162499,1369,1362,1369,1362,4092
|
|
20230726,131600,678567612,1362,1365,1365,1362,31
|
|
20230726,131500,678525320,1366,1366,1366,1365,290
|
|
20230726,131400,678129248,1366,1361,1366,1361,161
|
|
20230726,131300,677909642,1360,1355,1360,1355,1977
|
|
20230726,131200,675225922,1355,1355,1355,1355,40
|
|
20230726,131100,675171722,1353,1353,1354,1353,748
|
|
20230726,131000,674158957,1354,1353,1354,1353,129
|
|
20230726,130900,673984419,1353,1352,1353,1352,3199
|
|
20230726,130800,669656806,1352,1352,1352,1352,310
|
|
20230726,130700,669237686,1352,1352,1352,1352,35
|
|
20230726,130600,669190366,1352,1353,1353,1352,270
|
|
20230726,130500,668825111,1352,1353,1353,1352,700
|
|
20230726,130400,667878511,1352,1352,1352,1352,600
|
|
20230726,130300,667067311,1353,1353,1353,1353,85
|
|
20230726,130200,666952306,1353,1354,1354,1353,596
|
|
20230726,130100,666145342,1354,1354,1354,1354,86
|
|
20230726,130000,666028898,1355,1355,1355,1355,151
|
|
20230726,125900,665824293,1355,1359,1360,1355,452
|
|
20230726,125800,665210734,1355,1360,1360,1355,3
|
|
20230726,125700,665206659,1360,1357,1360,1355,118
|
|
20230726,125600,665046527,1357,1356,1357,1356,595
|
|
20230726,125500,664239159,1351,1351,1351,1351,0
|
|
20230726,125400,664239159,1351,1351,1351,1351,0
|
|
20230726,125300,664239159,1351,1351,1351,1350,3962
|
|
20230726,125200,658887159,1351,1351,1351,1351,17
|
|
20230726,125100,658864192,1350,1352,1352,1350,8918
|
|
20230726,125000,646823786,1350,1350,1350,1350,0
|
|
20230726,124900,646823786,1350,1350,1350,1350,0
|
|
20230726,124800,646823786,1350,1350,1350,1350,2189
|
|
20230726,124700,643868636,1350,1350,1350,1350,225
|
|
20230726,124600,643564886,1350,1349,1350,1349,1809
|
|
20230726,124500,641122737,1350,1350,1350,1350,244
|
|
20230726,124400,640793337,1350,1354,1354,1350,10000
|
|
20230726,124300,627290202,1353,1361,1361,1353,8001
|
|
20230726,124200,616417325,1364,1362,1364,1361,14
|
|
20230726,124100,616398263,1361,1361,1361,1361,0
|
|
20230726,124000,616398263,1361,1363,1363,1361,6000
|
|
20230726,123900,608226662,1363,1364,1364,1363,100
|
|
20230726,123800,608090308,1363,1363,1363,1363,4
|
|
20230726,123700,608084856,1365,1363,1365,1363,210
|
|
20230726,123600,607798466,1364,1364,1364,1364,255
|
|
20230726,123500,607450646,1364,1365,1365,1364,1129
|
|
20230726,123400,605910560,1365,1366,1366,1365,3183
|
|
20230726,123300,601564742,1366,1366,1366,1366,116
|
|
20230726,123200,601406286,1369,1365,1369,1365,3170
|
|
20230726,123100,597073236,1367,1367,1367,1367,0
|
|
20230726,123000,597073236,1367,1367,1367,1367,0
|
|
20230726,122900,597073236,1367,1367,1367,1367,873
|
|
20230726,122800,595879845,1367,1367,1367,1366,3633
|
|
20230726,122700,590913559,1367,1366,1367,1366,38
|
|
20230726,122600,590861631,1366,1367,1367,1366,208
|
|
20230726,122500,590577478,1370,1370,1370,1370,300
|
|
20230726,122400,590166478,1366,1366,1370,1366,2635
|
|
20230726,122300,586567060,1366,1366,1366,1366,881
|
|
20230726,122200,585363614,1366,1366,1366,1366,0
|
|
20230726,122100,585363614,1366,1371,1372,1366,346
|
|
20230726,122000,584890829,1371,1370,1371,1370,662
|
|
20230726,121900,583983237,1370,1370,1370,1370,3696
|
|
20230726,121800,578919717,1370,1369,1370,1369,1399
|
|
20230726,121700,577003186,1367,1366,1367,1366,202
|
|
20230726,121600,576727053,1365,1366,1366,1365,1212
|
|
20230726,121500,575072565,1366,1369,1369,1366,4947
|
|
20230726,121400,568303849,1369,1369,1369,1369,11
|
|
20230726,121300,568288790,1370,1370,1370,1370,300
|
|
20230726,121200,567877790,1375,1375,1375,1375,0
|
|
20230726,121100,567877790,1375,1375,1375,1375,0
|
|
20230726,121000,567877790,1375,1370,1375,1370,140
|
|
20230726,120900,567685977,1369,1369,1370,1369,371
|
|
20230726,120800,567178066,1368,1368,1368,1368,100
|
|
20230726,120700,567041266,1369,1369,1369,1369,40
|
|
20230726,120600,566986506,1366,1369,1370,1366,540
|
|
20230726,120500,566247764,1369,1374,1374,1369,163
|
|
20230726,120400,566024385,1375,1374,1376,1371,2399
|
|
20230726,120300,562729964,1377,1374,1377,1374,120
|
|
20230726,120200,562565039,1374,1374,1377,1374,1397
|
|
20230726,120100,560645555,1374,1374,1374,1374,110
|
|
20230726,120000,560494415,1374,1374,1374,1374,0
|
|
20230726,115900,560494415,1374,1377,1377,1374,401
|
|
20230726,115800,559943438,1373,1370,1373,1370,1754
|
|
20230726,115700,557540296,1365,1366,1366,1365,245
|
|
20230726,115600,557205721,1365,1365,1365,1365,0
|
|
20230726,115500,557205721,1365,1369,1369,1365,437
|
|
20230726,115400,556608324,1369,1370,1370,1369,271
|
|
20230726,115300,556237217,1370,1371,1371,1370,5318
|
|
20230726,115200,548946255,1372,1372,1372,1372,102
|
|
20230726,115100,548806311,1373,1373,1373,1373,40
|
|
20230726,115000,548751391,1373,1372,1373,1371,234
|
|
20230726,114900,548430435,1372,1376,1376,1372,1374
|
|
20230726,114800,546541076,1378,1379,1380,1376,103
|
|
20230726,114700,546399250,1378,1379,1380,1376,72
|
|
20230726,114600,546300026,1378,1379,1380,1378,1707
|
|
20230726,114500,543947344,1379,1379,1379,1379,1474
|
|
20230726,114400,541914698,1379,1379,1379,1379,2359
|
|
20230726,114300,538661637,1378,1376,1378,1373,2819
|
|
20230726,114200,534784092,1376,1376,1376,1376,10
|
|
20230726,114100,534770332,1376,1374,1376,1374,55
|
|
20230726,114000,534694728,1373,1373,1373,1373,1
|
|
20230726,113900,534693355,1373,1372,1373,1372,110
|
|
20230726,113800,534542420,1372,1371,1372,1371,2
|
|
20230726,113700,534539677,1371,1367,1371,1367,11032
|
|
20230726,113600,519438185,1367,1367,1367,1367,295
|
|
20230726,113500,519034920,1367,1367,1368,1367,384
|
|
20230726,113400,518509913,1364,1365,1365,1364,1000
|
|
20230726,113300,517145815,1364,1366,1366,1364,1003
|
|
20230726,113200,515777652,1367,1367,1367,1367,200
|
|
20230726,113100,515504252,1368,1369,1369,1368,503
|
|
20230726,113000,514816095,1370,1370,1370,1370,0
|
|
20230726,112900,514816095,1370,1371,1371,1370,1939
|
|
20230726,112800,512159048,1371,1372,1372,1371,212
|
|
20230726,112700,511868190,1372,1373,1373,1372,1342
|
|
20230726,112600,510026682,1373,1373,1373,1373,0
|
|
20230726,112500,510026682,1373,1374,1374,1373,186
|
|
20230726,112400,509771240,1374,1374,1374,1374,15
|
|
20230726,112300,509750630,1374,1374,1374,1374,0
|
|
20230726,112200,509750630,1374,1374,1374,1374,0
|
|
20230726,112100,509750630,1374,1374,1374,1374,0
|
|
20230726,112000,509750630,1374,1374,1377,1374,81
|
|
20230726,111900,509639193,1377,1377,1377,1377,1
|
|
20230726,111800,509637816,1372,1375,1375,1372,220
|
|
20230726,111700,509335801,1378,1378,1378,1378,230
|
|
20230726,111600,509018861,1380,1379,1380,1379,387
|
|
20230726,111500,508484949,1380,1380,1380,1380,67
|
|
20230726,111400,508392489,1380,1377,1382,1377,5300
|
|
20230726,111300,501073234,1374,1376,1376,1374,2469
|
|
20230726,111200,497676236,1377,1380,1380,1377,173
|
|
20230726,111100,497437952,1380,1380,1380,1380,1811
|
|
20230726,111000,494938772,1382,1382,1383,1382,558
|
|
20230726,110900,494167580,1382,1382,1382,1382,169
|
|
20230726,110800,493934022,1382,1384,1385,1382,3421
|
|
20230726,110700,489206093,1385,1386,1387,1385,104
|
|
20230726,110600,489061989,1386,1387,1387,1386,24
|
|
20230726,110500,489028703,1387,1388,1388,1387,28
|
|
20230726,110400,488989846,1388,1383,1388,1383,219
|
|
20230726,110300,488686959,1389,1389,1389,1389,12
|
|
20230726,110200,488670291,1382,1385,1390,1382,152
|
|
20230726,110100,488460063,1386,1383,1386,1382,3477
|
|
20230726,110000,483647023,1384,1384,1384,1384,1
|
|
20230726,105900,483645639,1384,1375,1384,1375,122
|
|
20230726,105800,483477011,1385,1385,1385,1385,1444
|
|
20230726,105700,481477071,1385,1385,1385,1368,1397
|
|
20230726,105600,479553724,1385,1385,1385,1385,705
|
|
20230726,105500,478577299,1385,1385,1386,1380,3510
|
|
20230726,105400,473731181,1384,1386,1386,1384,192
|
|
20230726,105300,473465210,1386,1381,1386,1381,73
|
|
20230726,105200,473364105,1386,1386,1386,1386,7
|
|
20230726,105100,473354403,1388,1379,1388,1379,105
|
|
20230726,105000,473209563,1378,1372,1378,1368,1683
|
|
20230726,104900,470896882,1372,1371,1372,1368,5207
|
|
20230726,104800,463773036,1373,1369,1373,1369,556
|
|
20230726,104700,463010809,1368,1368,1368,1368,62
|
|
20230726,104600,462925993,1368,1368,1368,1368,10
|
|
20230726,104500,462912313,1368,1368,1368,1368,328
|
|
20230726,104400,462463609,1368,1372,1372,1368,7280
|
|
20230726,104300,452478614,1372,1372,1373,1372,641
|
|
20230726,104200,451598717,1373,1373,1373,1372,463
|
|
20230726,104100,450963184,1372,1372,1373,1372,1620
|
|
20230726,104000,448739534,1372,1372,1372,1372,187
|
|
20230726,103900,448482970,1372,1372,1372,1372,175
|
|
20230726,103800,448242870,1372,1373,1374,1370,657
|
|
20230726,103700,447340902,1373,1373,1374,1373,1796
|
|
20230726,103600,444873539,1374,1371,1374,1370,1339
|
|
20230726,103500,443036870,1372,1372,1372,1371,242
|
|
20230726,103400,442705061,1370,1360,1370,1360,3380
|
|
20230726,103300,438086760,1360,1356,1360,1355,2488
|
|
20230726,103200,434712775,1360,1355,1360,1355,1273
|
|
20230726,103100,432984051,1355,1354,1356,1354,1200
|
|
20230726,103000,431359150,1354,1357,1358,1353,10759
|
|
20230726,102900,416793290,1357,1360,1360,1356,3094
|
|
20230726,102800,412588016,1361,1360,1365,1360,2357
|
|
20230726,102700,409378915,1360,1359,1365,1358,4876
|
|
20230726,102600,402749235,1367,1367,1367,1367,0
|
|
20230726,102500,402749235,1367,1370,1370,1360,1827
|
|
20230726,102400,400262796,1372,1364,1372,1364,569
|
|
20230726,102300,399484100,1374,1374,1374,1374,1053
|
|
20230726,102200,398037278,1360,1360,1376,1359,1625
|
|
20230726,102100,395826953,1360,1371,1371,1360,3767
|
|
20230726,102000,390678864,1370,1377,1377,1370,30
|
|
20230726,101900,390637658,1370,1378,1378,1370,7100
|
|
20230726,101800,380892192,1378,1378,1378,1378,47
|
|
20230726,101700,380827426,1377,1380,1380,1377,3158
|
|
20230726,101600,376474428,1380,1381,1381,1377,7878
|
|
20230726,101500,365606769,1381,1395,1395,1380,12236
|
|
20230726,101400,348681322,1395,1395,1396,1395,1146
|
|
20230726,101300,347082552,1398,1396,1398,1396,5
|
|
20230726,101200,347075566,1402,1396,1402,1395,9001
|
|
20230726,101100,334514275,1396,1403,1404,1396,2368
|
|
20230726,101000,331207271,1396,1395,1396,1395,8858
|
|
20230726,100900,318846979,1396,1396,1396,1396,0
|
|
20230726,100800,318846979,1396,1398,1398,1396,2025
|
|
20230726,100700,316017965,1397,1405,1405,1397,6761
|
|
20230726,100600,306545582,1405,1407,1408,1405,905
|
|
20230726,100500,305273701,1407,1400,1407,1399,3722
|
|
20230726,100400,300062884,1400,1407,1407,1400,14379
|
|
20230726,100300,279912788,1407,1409,1410,1407,3229
|
|
20230726,100200,275362158,1409,1413,1413,1409,2072
|
|
20230726,100100,272440275,1410,1410,1413,1410,97
|
|
20230726,100000,272303475,1409,1411,1411,1409,24
|
|
20230726,095900,272269649,1409,1413,1413,1409,11582
|
|
20230726,095800,255920143,1413,1415,1415,1412,6197
|
|
20230726,095700,247164763,1414,1414,1415,1414,1114
|
|
20230726,095600,245588458,1415,1417,1418,1415,3000
|
|
20230726,095500,241341599,1416,1416,1420,1416,9823
|
|
20230726,095400,227427727,1420,1421,1421,1416,2794
|
|
20230726,095300,223459301,1420,1429,1429,1420,2702
|
|
20230726,095200,219613708,1429,1430,1430,1425,2283
|
|
20230726,095100,216349423,1431,1432,1432,1430,4818
|
|
20230726,095000,209455595,1432,1433,1433,1432,1270
|
|
20230726,094900,207636686,1436,1435,1436,1433,4600
|
|
20230726,094800,201042587,1436,1437,1437,1435,5760
|
|
20230726,094700,192771724,1437,1437,1437,1437,201
|
|
20230726,094600,192482887,1437,1436,1437,1435,1429
|
|
20230726,094500,190431594,1435,1435,1437,1434,10022
|
|
20230726,094400,176040057,1435,1440,1440,1435,2752
|
|
20230726,094300,172085738,1440,1442,1442,1440,1858
|
|
20230726,094200,169409015,1442,1445,1445,1442,617
|
|
20230726,094100,168517453,1445,1451,1451,1445,2658
|
|
20230726,094000,164667774,1456,1450,1456,1450,3285
|
|
20230726,093900,159904224,1449,1459,1459,1449,11521
|
|
20230726,093800,143173068,1459,1459,1459,1459,322
|
|
20230726,093700,142703270,1459,1459,1459,1459,913
|
|
20230726,093600,141371203,1459,1459,1459,1455,3712
|
|
20230726,093500,135957062,1459,1464,1464,1459,11159
|
|
20230726,093400,119660022,1464,1464,1464,1462,1999
|
|
20230726,093300,116735233,1465,1465,1466,1463,2734
|
|
20230726,093200,112731208,1465,1468,1468,1465,2411
|
|
20230726,093100,109195696,1470,1471,1472,1470,2040
|
|
20230726,093000,106195760,1470,1470,1470,1470,1
|
|
20230726,092900,106194290,1467,1467,1467,1467,630
|
|
20230726,092800,105270080,1467,1466,1470,1466,6245
|
|
20230726,092700,96107331,1466,1466,1469,1464,3878
|
|
20230726,092600,90423257,1469,1473,1473,1465,6942
|
|
20230726,092500,80237467,1473,1473,1475,1473,547
|
|
20230726,092400,79431734,1473,1477,1477,1473,6199
|
|
20230726,092300,70290844,1479,1480,1480,1479,50
|
|
20230726,092200,70216892,1480,1481,1481,1480,2745
|
|
20230726,092100,66154162,1483,1488,1488,1482,2172
|
|
20230726,092000,62928088,1488,1481,1488,1480,1001
|
|
20230726,091900,61442531,1488,1488,1488,1488,1
|
|
20230726,091800,61441043,1480,1480,1480,1480,0
|
|
20230726,091700,61441043,1480,1480,1480,1480,39
|
|
20230726,091600,61383323,1480,1485,1485,1480,1923
|
|
20230726,091500,58533830,1485,1490,1490,1485,6649
|
|
20230726,091400,48655775,1490,1496,1496,1490,1165
|
|
20230726,091300,46918947,1496,1496,1496,1496,40
|
|
20230726,091200,46859107,1496,1500,1500,1496,61
|
|
20230726,091100,46767847,1496,1486,1496,1486,2146
|
|
20230726,091000,43573180,1489,1495,1495,1485,618
|
|
20230726,090900,42653503,1495,1498,1498,1490,10800
|
|
20230726,090800,26526882,1500,1500,1500,1498,735
|
|
20230726,090700,25425107,1500,1503,1503,1500,3765
|
|
20230726,090600,19771826,1505,1515,1515,1505,5858
|
|
20230726,090500,10922788,1535,1534,1535,1534,200
|
|
20230726,090400,10615878,1535,1535,1535,1535,2
|
|
20230726,090300,10612808,1511,1515,1543,1511,5923
|
|
20230726,090200,1616037,1516,1517,1547,1516,250
|
|
20230726,090100,1235583,1519,1525,1525,1519,577
|
|
20230726,090000,357650,1525,1550,1550,1525,234
|