591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184800,309730901,1528,1528,1528,1528,1043
|
|
20230727,184700,309730901,1528,1528,1528,1528,0
|
|
20230727,184600,309730901,1528,1528,1528,1528,0
|
|
20230727,184500,309730901,1528,1528,1528,1528,0
|
|
20230727,184400,309730901,1528,1528,1528,1528,0
|
|
20230727,184300,309730901,1528,1528,1528,1528,0
|
|
20230727,184200,309730901,1528,1528,1528,1528,0
|
|
20230727,184100,309730901,1528,1528,1528,1528,0
|
|
20230727,184000,309730901,1528,1528,1528,1528,0
|
|
20230727,183900,309730901,1528,1528,1528,1528,0
|
|
20230727,183800,309730901,1528,1528,1528,1528,0
|
|
20230727,183700,309730901,1528,1528,1528,1528,0
|
|
20230727,183600,309730901,1528,1528,1528,1528,0
|
|
20230727,183500,309730901,1528,1528,1528,1528,0
|
|
20230727,183400,309730901,1528,1528,1528,1528,0
|
|
20230727,183300,309730901,1528,1528,1528,1528,0
|
|
20230727,183200,309730901,1528,1528,1528,1528,0
|
|
20230727,183100,309730901,1528,1528,1528,1528,0
|
|
20230727,183000,309730901,1528,1528,1528,1528,0
|
|
20230727,182900,309730901,1528,1528,1528,1528,0
|
|
20230727,182800,309730901,1528,1528,1528,1528,0
|
|
20230727,182700,309730901,1528,1528,1528,1528,0
|
|
20230727,182600,309730901,1528,1528,1528,1528,0
|
|
20230727,182500,309730901,1528,1528,1528,1528,0
|
|
20230727,182400,309730901,1528,1528,1528,1528,0
|
|
20230727,182300,309730901,1528,1528,1528,1528,0
|
|
20230727,182200,309730901,1528,1528,1528,1528,0
|
|
20230727,182100,309730901,1528,1528,1528,1528,0
|
|
20230727,182000,309730901,1528,1528,1528,1528,0
|
|
20230727,181900,309730901,1528,1528,1528,1528,0
|
|
20230727,181800,309730901,1528,1528,1528,1528,1043
|
|
20230727,181700,309730901,1528,1528,1528,1528,0
|
|
20230727,181600,309730901,1528,1528,1528,1528,0
|
|
20230727,181500,309730901,1528,1528,1528,1528,0
|
|
20230727,181400,309730901,1528,1528,1528,1528,0
|
|
20230727,181300,309730901,1528,1528,1528,1528,0
|
|
20230727,181200,309730901,1528,1528,1528,1528,0
|
|
20230727,181100,309730901,1528,1528,1528,1528,0
|
|
20230727,181000,309730901,1528,1528,1528,1528,0
|
|
20230727,180900,309730901,1528,1528,1528,1528,0
|
|
20230727,180800,309730901,1528,1528,1528,1528,0
|
|
20230727,180700,309730901,1528,1528,1528,1528,0
|
|
20230727,180600,309730901,1528,1528,1528,1528,0
|
|
20230727,180500,309730901,1528,1528,1528,1528,0
|
|
20230727,180400,309730901,1528,1528,1528,1528,0
|
|
20230727,180300,309730901,1528,1528,1528,1528,0
|
|
20230727,180200,309730901,1528,1528,1528,1528,0
|
|
20230727,180100,309730901,1528,1528,1528,1528,0
|
|
20230727,180000,309730901,1528,1528,1528,1528,0
|
|
20230727,175900,309730901,1528,1528,1528,1528,0
|
|
20230727,175800,309730901,1528,1528,1528,1528,0
|
|
20230727,175700,309730901,1528,1528,1528,1528,0
|
|
20230727,175600,309730901,1528,1528,1528,1528,0
|
|
20230727,175500,309730901,1528,1528,1528,1528,0
|
|
20230727,175400,309730901,1528,1528,1528,1528,0
|
|
20230727,175300,309730901,1528,1528,1528,1528,0
|
|
20230727,175200,309730901,1528,1528,1528,1528,0
|
|
20230727,175100,309730901,1528,1528,1528,1528,0
|
|
20230727,175000,309730901,1528,1528,1528,1528,0
|
|
20230727,174900,309730901,1528,1528,1528,1528,0
|
|
20230727,174800,309730901,1528,1528,1528,1528,1043
|
|
20230727,174700,309730901,1528,1528,1528,1528,0
|
|
20230727,174600,309730901,1528,1528,1528,1528,0
|
|
20230727,174500,309730901,1528,1528,1528,1528,0
|
|
20230727,174400,309730901,1528,1528,1528,1528,0
|
|
20230727,174300,309730901,1528,1528,1528,1528,0
|
|
20230727,174200,309730901,1528,1528,1528,1528,0
|
|
20230727,174100,309730901,1528,1528,1528,1528,0
|
|
20230727,174000,309730901,1528,1528,1528,1528,0
|
|
20230727,173900,309730901,1528,1528,1528,1528,0
|
|
20230727,173800,309730901,1528,1528,1528,1528,0
|
|
20230727,173700,309730901,1528,1528,1528,1528,0
|
|
20230727,173600,309730901,1528,1528,1528,1528,0
|
|
20230727,173500,309730901,1528,1528,1528,1528,0
|
|
20230727,173400,309730901,1528,1528,1528,1528,0
|
|
20230727,173300,309730901,1528,1528,1528,1528,0
|
|
20230727,173200,309730901,1528,1528,1528,1528,0
|
|
20230727,173100,309730901,1528,1528,1528,1528,0
|
|
20230727,173000,309730901,1528,1528,1528,1528,0
|
|
20230727,172900,309730901,1528,1528,1528,1528,0
|
|
20230727,172800,309730901,1528,1528,1528,1528,0
|
|
20230727,172700,309730901,1528,1528,1528,1528,0
|
|
20230727,172600,309730901,1528,1528,1528,1528,0
|
|
20230727,172500,309730901,1528,1528,1528,1528,0
|
|
20230727,172400,309730901,1528,1528,1528,1528,0
|
|
20230727,172300,309730901,1528,1528,1528,1528,0
|
|
20230727,172200,309730901,1528,1528,1528,1528,0
|
|
20230727,172100,309730901,1528,1528,1528,1528,0
|
|
20230727,172000,309730901,1528,1528,1528,1528,0
|
|
20230727,171900,309730901,1528,1528,1528,1528,0
|
|
20230727,171800,309730901,1528,1528,1528,1528,1043
|
|
20230727,171700,309730901,1528,1528,1528,1528,0
|
|
20230727,171600,309730901,1528,1528,1528,1528,0
|
|
20230727,171500,309730901,1528,1528,1528,1528,0
|
|
20230727,171400,309730901,1528,1528,1528,1528,0
|
|
20230727,171300,309730901,1528,1528,1528,1528,0
|
|
20230727,171200,309730901,1528,1528,1528,1528,0
|
|
20230727,171100,309730901,1528,1528,1528,1528,0
|
|
20230727,171000,309730901,1528,1528,1528,1528,0
|
|
20230727,170900,309730901,1528,1528,1528,1528,0
|
|
20230727,170800,309730901,1528,1528,1528,1528,0
|
|
20230727,170700,309730901,1528,1528,1528,1528,0
|
|
20230727,170600,309730901,1528,1528,1528,1528,0
|
|
20230727,170500,309730901,1528,1528,1528,1528,0
|
|
20230727,170400,309730901,1528,1528,1528,1528,0
|
|
20230727,170300,309730901,1528,1528,1528,1528,0
|
|
20230727,170200,309730901,1528,1528,1528,1528,0
|
|
20230727,170100,309730901,1528,1528,1528,1528,0
|
|
20230727,170000,309730901,1528,1528,1528,1528,0
|
|
20230727,165900,309730901,1528,1528,1528,1528,0
|
|
20230727,165800,309730901,1528,1528,1528,1528,0
|
|
20230727,165700,309730901,1528,1528,1528,1528,0
|
|
20230727,165600,309730901,1528,1528,1528,1528,0
|
|
20230727,165500,309730901,1528,1528,1528,1528,0
|
|
20230727,165400,309730901,1528,1528,1528,1528,0
|
|
20230727,165300,309730901,1528,1528,1528,1528,0
|
|
20230727,165200,309730901,1528,1528,1528,1528,0
|
|
20230727,165100,309730901,1528,1528,1528,1528,0
|
|
20230727,165000,309730901,1528,1528,1528,1528,0
|
|
20230727,164900,309730901,1528,1528,1528,1528,0
|
|
20230727,164800,309730901,1528,1528,1528,1528,1043
|
|
20230727,164700,309730901,1528,1528,1528,1528,0
|
|
20230727,164600,309730901,1528,1528,1528,1528,0
|
|
20230727,164500,309730901,1528,1528,1528,1528,0
|
|
20230727,164400,309730901,1528,1528,1528,1528,0
|
|
20230727,164300,309730901,1528,1528,1528,1528,0
|
|
20230727,164200,309730901,1528,1528,1528,1528,0
|
|
20230727,164100,309730901,1528,1528,1528,1528,0
|
|
20230727,164000,309730901,1528,1528,1528,1528,0
|
|
20230727,163900,309730901,1528,1528,1528,1528,0
|
|
20230727,163800,309730901,1528,1528,1528,1528,0
|
|
20230727,163700,309730901,1528,1528,1528,1528,0
|
|
20230727,163600,309730901,1528,1528,1528,1528,0
|
|
20230727,163500,309730901,1528,1528,1528,1528,0
|
|
20230727,163400,309730901,1528,1528,1528,1528,0
|
|
20230727,163300,309730901,1528,1528,1528,1528,0
|
|
20230727,163200,309730901,1528,1528,1528,1528,0
|
|
20230727,163100,309730901,1528,1528,1528,1528,0
|
|
20230727,163000,309730901,1528,1528,1528,1528,0
|
|
20230727,162900,309730901,1528,1528,1528,1528,0
|
|
20230727,162800,309730901,1528,1528,1528,1528,0
|
|
20230727,162700,309730901,1528,1528,1528,1528,0
|
|
20230727,162600,309730901,1528,1528,1528,1528,0
|
|
20230727,162500,309730901,1528,1528,1528,1528,0
|
|
20230727,162400,309730901,1528,1528,1528,1528,0
|
|
20230727,162300,309730901,1528,1528,1528,1528,0
|
|
20230727,162200,309730901,1528,1528,1528,1528,0
|
|
20230727,162100,309730901,1528,1528,1528,1528,0
|
|
20230727,162000,309730901,1528,1528,1528,1528,0
|
|
20230727,161900,309730901,1528,1528,1528,1528,0
|
|
20230727,161800,309730901,1528,1528,1528,1528,1043
|
|
20230727,161700,309730901,1528,1528,1528,1528,0
|
|
20230727,161600,309730901,1528,1528,1528,1528,0
|
|
20230727,161500,309730901,1528,1528,1528,1528,0
|
|
20230727,161400,309730901,1528,1528,1528,1528,0
|
|
20230727,161300,309730901,1528,1528,1528,1528,0
|
|
20230727,161200,309730901,1528,1528,1528,1528,0
|
|
20230727,161100,309730901,1528,1528,1528,1528,0
|
|
20230727,161000,309730901,1528,1528,1528,1528,0
|
|
20230727,160900,309730901,1528,1528,1528,1528,0
|
|
20230727,160800,309730901,1528,1528,1528,1528,0
|
|
20230727,160700,309730901,1528,1528,1528,1528,0
|
|
20230727,160600,309730901,1528,1528,1528,1528,0
|
|
20230727,160500,309730901,1528,1528,1528,1528,0
|
|
20230727,160400,309730901,1528,1528,1528,1528,0
|
|
20230727,160300,309730901,1528,1528,1528,1528,0
|
|
20230727,160200,309730901,1528,1528,1528,1528,0
|
|
20230727,160100,309730901,1528,1528,1528,1528,0
|
|
20230727,160000,309730901,1528,1528,1528,1528,0
|
|
20230727,155900,309730901,1528,1528,1528,1528,0
|
|
20230727,155800,309730901,1528,1528,1528,1528,0
|
|
20230727,155700,309730901,1528,1528,1528,1528,0
|
|
20230727,155600,309730901,1528,1528,1528,1528,0
|
|
20230727,155500,309730901,1528,1528,1528,1528,0
|
|
20230727,155400,309730901,1528,1528,1528,1528,0
|
|
20230727,155300,309730901,1528,1528,1528,1528,0
|
|
20230727,155200,309730901,1528,1528,1528,1528,0
|
|
20230727,155100,309730901,1528,1528,1528,1528,0
|
|
20230727,155000,309730901,1528,1528,1528,1528,0
|
|
20230727,154900,309730901,1528,1528,1528,1528,0
|
|
20230727,154800,309730901,1528,1528,1528,1528,1043
|
|
20230727,154700,309730901,1528,1528,1528,1528,0
|
|
20230727,154600,309730901,1528,1528,1528,1528,0
|
|
20230727,154500,309730901,1528,1528,1528,1528,0
|
|
20230727,154400,309730901,1528,1528,1528,1528,0
|
|
20230727,154300,309730901,1528,1528,1528,1528,0
|
|
20230727,154200,309730901,1528,1528,1528,1528,0
|
|
20230727,154100,309730901,1528,1528,1528,1528,0
|
|
20230727,154000,309730901,1528,1528,1528,1528,0
|
|
20230727,153900,309730901,1528,1528,1528,1528,0
|
|
20230727,153800,309730901,1528,1528,1528,1528,0
|
|
20230727,153700,309730901,1528,1528,1528,1528,0
|
|
20230727,153600,309730901,1528,1528,1528,1528,0
|
|
20230727,153500,309730901,1528,1528,1528,1528,0
|
|
20230727,153400,309730901,1528,1528,1528,1528,0
|
|
20230727,153300,309730901,1528,1528,1528,1528,0
|
|
20230727,153200,309730901,1528,1528,1528,1528,0
|
|
20230727,153100,309730901,1528,1528,1528,1528,0
|
|
20230727,153000,309730901,1528,1528,1528,1528,1043
|
|
20230727,152900,308137197,1528,1528,1528,1528,0
|
|
20230727,152800,308137197,1528,1528,1528,1528,0
|
|
20230727,152700,308137197,1528,1528,1528,1528,0
|
|
20230727,152600,308137197,1528,1528,1528,1528,0
|
|
20230727,152500,308137197,1528,1528,1528,1528,0
|
|
20230727,152400,308137197,1528,1528,1528,1528,0
|
|
20230727,152300,308137197,1528,1528,1528,1528,0
|
|
20230727,152200,308137197,1528,1528,1528,1528,0
|
|
20230727,152100,308137197,1528,1528,1528,1528,0
|
|
20230727,152000,308137197,1528,1528,1528,1528,0
|
|
20230727,151900,308137197,1528,1525,1528,1525,34
|
|
20230727,151800,308085308,1528,1528,1528,1528,0
|
|
20230727,151700,308085308,1528,1525,1528,1525,937
|
|
20230727,151600,306656368,1525,1525,1525,1525,39
|
|
20230727,151500,306596893,1525,1520,1525,1520,314
|
|
20230727,151400,306119543,1520,1520,1520,1520,843
|
|
20230727,151300,304838183,1520,1520,1520,1519,109
|
|
20230727,151200,304672595,1519,1519,1519,1519,7
|
|
20230727,151100,304661962,1519,1519,1519,1519,554
|
|
20230727,151000,303820436,1519,1519,1519,1519,171
|
|
20230727,150900,303560687,1519,1519,1519,1519,148
|
|
20230727,150800,303335875,1518,1519,1519,1518,1403
|
|
20230727,150700,301206118,1518,1519,1519,1518,14368
|
|
20230727,150600,279392003,1520,1520,1520,1520,1
|
|
20230727,150500,279390483,1520,1520,1520,1520,3
|
|
20230727,150400,279385923,1520,1521,1521,1520,1656
|
|
20230727,150300,276868603,1520,1520,1520,1520,406
|
|
20230727,150200,276251483,1520,1520,1520,1520,250
|
|
20230727,150100,275871483,1527,1527,1527,1527,2000
|
|
20230727,150000,272817483,1527,1527,1527,1527,307
|
|
20230727,145900,272348694,1527,1527,1527,1527,329
|
|
20230727,145800,271846311,1522,1520,1522,1520,801
|
|
20230727,145700,270628595,1520,1521,1522,1520,1953
|
|
20230727,145600,267659533,1522,1521,1522,1521,101
|
|
20230727,145500,267505911,1522,1527,1527,1522,102
|
|
20230727,145400,267350662,1527,1527,1527,1527,3
|
|
20230727,145300,267346081,1527,1527,1527,1527,1
|
|
20230727,145200,267344554,1527,1527,1527,1527,3
|
|
20230727,145100,267339973,1527,1527,1527,1527,1
|
|
20230727,145000,267338446,1528,1528,1528,1528,2
|
|
20230727,144900,267335390,1521,1528,1528,1521,276
|
|
20230727,144800,266914787,1528,1528,1528,1528,1
|
|
20230727,144700,266913259,1528,1528,1528,1528,1
|
|
20230727,144600,266911731,1528,1528,1528,1528,1
|
|
20230727,144500,266910203,1528,1528,1528,1528,1
|
|
20230727,144400,266908675,1528,1529,1529,1528,3
|
|
20230727,144300,266904089,1529,1529,1529,1529,1
|
|
20230727,144200,266902560,1529,1529,1529,1529,1
|
|
20230727,144100,266901031,1529,1529,1529,1529,1
|
|
20230727,144000,266899502,1529,1529,1529,1529,1
|
|
20230727,143900,266897973,1529,1529,1529,1521,1002
|
|
20230727,143800,265373911,1529,1529,1529,1529,1
|
|
20230727,143700,265372382,1529,1529,1529,1529,1
|
|
20230727,143600,265370853,1529,1529,1529,1529,1
|
|
20230727,143500,265369324,1529,1529,1529,1529,21
|
|
20230727,143400,265337215,1529,1529,1529,1529,2
|
|
20230727,143300,265334157,1529,1529,1529,1529,4
|
|
20230727,143200,265328041,1529,1529,1529,1529,101
|
|
20230727,143100,265173612,1529,1529,1529,1529,1
|
|
20230727,143000,265172083,1529,1529,1529,1529,1
|
|
20230727,142900,265170554,1530,1526,1530,1526,1002
|
|
20230727,142800,263639490,1524,1521,1524,1520,10710
|
|
20230727,142700,247349273,1523,1523,1523,1523,1
|
|
20230727,142600,247347750,1522,1525,1525,1522,1401
|
|
20230727,142500,245215425,1525,1522,1525,1522,91
|
|
20230727,142400,245076920,1522,1525,1525,1522,441
|
|
20230727,142300,244405712,1525,1525,1525,1525,1
|
|
20230727,142200,244404187,1525,1525,1525,1525,1312
|
|
20230727,142100,242403387,1525,1522,1525,1522,180
|
|
20230727,142000,242129424,1523,1525,1525,1523,2
|
|
20230727,141900,242126376,1525,1525,1525,1525,2
|
|
20230727,141800,242123326,1525,1525,1525,1525,1
|
|
20230727,141700,242121801,1525,1525,1525,1525,1
|
|
20230727,141600,242120276,1525,1525,1525,1525,1
|
|
20230727,141500,242118751,1525,1525,1525,1525,1
|
|
20230727,141400,242117226,1522,1525,1525,1522,81
|
|
20230727,141300,241993938,1525,1525,1525,1525,1
|
|
20230727,141200,241992413,1525,1525,1525,1525,11
|
|
20230727,141100,241975638,1525,1525,1525,1525,1
|
|
20230727,141000,241974113,1525,1525,1525,1525,2
|
|
20230727,140900,241971063,1525,1526,1526,1525,2
|
|
20230727,140800,241968012,1527,1527,1527,1527,1
|
|
20230727,140700,241966485,1527,1522,1527,1522,153
|
|
20230727,140600,241733614,1528,1528,1528,1528,1
|
|
20230727,140500,241732086,1528,1528,1528,1528,1
|
|
20230727,140400,241730558,1528,1528,1528,1528,2
|
|
20230727,140300,241727502,1528,1528,1528,1528,1
|
|
20230727,140200,241725974,1529,1529,1529,1529,1
|
|
20230727,140100,241724445,1529,1529,1529,1529,1
|
|
20230727,140000,241722916,1529,1529,1529,1529,1
|
|
20230727,135900,241721387,1530,1530,1530,1530,2
|
|
20230727,135800,241718327,1530,1530,1530,1530,1
|
|
20230727,135700,241716797,1530,1530,1530,1530,1
|
|
20230727,135600,241715267,1530,1530,1530,1530,1
|
|
20230727,135500,241713737,1530,1530,1530,1530,1
|
|
20230727,135400,241712207,1530,1530,1530,1530,2
|
|
20230727,135300,241709147,1530,1530,1530,1530,1
|
|
20230727,135200,241707617,1521,1530,1530,1521,1192
|
|
20230727,135100,239894520,1530,1522,1530,1521,179
|
|
20230727,135000,239622203,1530,1525,1530,1522,1201
|
|
20230727,134900,237794264,1531,1531,1531,1531,2
|
|
20230727,134800,237791202,1531,1531,1531,1531,1
|
|
20230727,134700,237789671,1531,1526,1531,1525,50
|
|
20230727,134600,237713387,1531,1531,1531,1531,1
|
|
20230727,134500,237711856,1532,1532,1532,1532,1
|
|
20230727,134400,237710324,1533,1533,1533,1533,2
|
|
20230727,134300,237707258,1533,1533,1533,1533,1
|
|
20230727,134200,237705725,1533,1533,1533,1533,1
|
|
20230727,134100,237704192,1533,1530,1533,1530,66
|
|
20230727,134000,237603209,1533,1533,1533,1533,1
|
|
20230727,133900,237601676,1533,1533,1533,1533,12
|
|
20230727,133800,237583280,1533,1533,1533,1533,1
|
|
20230727,133700,237581747,1527,1527,1533,1527,278
|
|
20230727,133600,237157235,1533,1533,1533,1533,1
|
|
20230727,133500,237155702,1533,1533,1533,1533,1
|
|
20230727,133400,237154169,1533,1533,1533,1533,2
|
|
20230727,133300,237151103,1534,1534,1534,1534,1
|
|
20230727,133200,237149569,1534,1534,1534,1534,1
|
|
20230727,133100,237148035,1534,1534,1534,1534,211
|
|
20230727,133000,236824361,1534,1534,1534,1534,1
|
|
20230727,132900,236822827,1534,1534,1534,1534,2
|
|
20230727,132800,236819759,1534,1534,1534,1534,1
|
|
20230727,132700,236818225,1535,1535,1535,1535,1
|
|
20230727,132600,236816690,1527,1535,1535,1527,164
|
|
20230727,132500,236566181,1535,1535,1535,1535,57
|
|
20230727,132400,236478686,1535,1535,1535,1535,2
|
|
20230727,132300,236475616,1535,1535,1535,1535,6
|
|
20230727,132200,236466406,1535,1533,1535,1533,1870
|
|
20230727,132100,233599692,1533,1533,1533,1533,1
|
|
20230727,132000,233598159,1533,1534,1535,1533,501
|
|
20230727,131900,232829135,1534,1534,1534,1534,1
|
|
20230727,131800,232827601,1528,1528,1528,1528,20
|
|
20230727,131700,232797041,1536,1536,1536,1536,0
|
|
20230727,131600,232797041,1536,1536,1536,1536,0
|
|
20230727,131500,232797041,1536,1536,1536,1536,0
|
|
20230727,131400,232797041,1536,1536,1536,1536,0
|
|
20230727,131300,232797041,1536,1536,1536,1536,0
|
|
20230727,131200,232797041,1536,1536,1536,1536,0
|
|
20230727,131100,232797041,1536,1535,1536,1535,7
|
|
20230727,131000,232786291,1533,1533,1533,1533,0
|
|
20230727,130900,232786291,1533,1535,1535,1533,13693
|
|
20230727,130800,211767538,1535,1535,1535,1535,0
|
|
20230727,130700,211767538,1535,1535,1535,1535,795
|
|
20230727,130600,210547213,1535,1535,1535,1535,0
|
|
20230727,130500,210547213,1535,1535,1535,1535,0
|
|
20230727,130400,210547213,1535,1535,1535,1535,0
|
|
20230727,130300,210547213,1535,1535,1535,1535,0
|
|
20230727,130200,210547213,1535,1530,1535,1530,108
|
|
20230727,130100,210381572,1530,1530,1530,1530,0
|
|
20230727,130000,210381572,1530,1522,1530,1522,10198
|
|
20230727,125900,194794090,1528,1528,1528,1528,0
|
|
20230727,125800,194794090,1528,1521,1528,1521,501
|
|
20230727,125700,194028569,1527,1527,1527,1527,0
|
|
20230727,125600,194028569,1527,1527,1527,1527,0
|
|
20230727,125500,194028569,1527,1520,1527,1520,970
|
|
20230727,125400,192547386,1527,1520,1527,1520,1778
|
|
20230727,125300,189834669,1526,1526,1526,1526,0
|
|
20230727,125200,189834669,1526,1526,1526,1526,0
|
|
20230727,125100,189834669,1526,1526,1526,1526,0
|
|
20230727,125000,189834669,1526,1526,1526,1526,0
|
|
20230727,124900,189834669,1526,1526,1526,1526,0
|
|
20230727,124800,189834669,1526,1526,1526,1526,0
|
|
20230727,124700,189834669,1526,1526,1526,1526,0
|
|
20230727,124600,189834669,1526,1526,1526,1526,1148
|
|
20230727,124500,188082821,1520,1521,1521,1520,2500
|
|
20230727,124400,184281540,1521,1526,1526,1521,1001
|
|
20230727,124300,182758689,1526,1526,1526,1526,3
|
|
20230727,124200,182754111,1525,1525,1525,1525,1444
|
|
20230727,124100,180552011,1519,1519,1519,1519,0
|
|
20230727,124000,180552011,1519,1525,1525,1519,190
|
|
20230727,123900,180263335,1525,1525,1525,1525,0
|
|
20230727,123800,180263335,1525,1525,1525,1525,0
|
|
20230727,123700,180263335,1525,1525,1525,1525,0
|
|
20230727,123600,180263335,1525,1525,1525,1525,0
|
|
20230727,123500,180263335,1525,1525,1525,1525,0
|
|
20230727,123400,180263335,1525,1525,1525,1525,0
|
|
20230727,123300,180263335,1525,1525,1525,1525,16
|
|
20230727,123200,180238935,1525,1525,1525,1525,0
|
|
20230727,123100,180238935,1525,1520,1525,1519,205
|
|
20230727,123000,179927050,1519,1519,1519,1519,40
|
|
20230727,122900,179866290,1520,1520,1520,1520,0
|
|
20230727,122800,179866290,1520,1520,1520,1520,0
|
|
20230727,122700,179866290,1520,1520,1520,1520,1
|
|
20230727,122600,179864770,1521,1521,1521,1521,0
|
|
20230727,122500,179864770,1521,1521,1521,1521,9
|
|
20230727,122400,179851081,1518,1518,1518,1518,290
|
|
20230727,122300,179410861,1518,1518,1518,1518,161
|
|
20230727,122200,179166463,1519,1519,1519,1519,0
|
|
20230727,122100,179166463,1519,1519,1519,1519,0
|
|
20230727,122000,179166463,1519,1519,1519,1519,0
|
|
20230727,121900,179166463,1519,1519,1519,1519,2486
|
|
20230727,121800,175390229,1519,1519,1519,1519,1400
|
|
20230727,121700,173263629,1519,1519,1519,1519,0
|
|
20230727,121600,173263629,1519,1519,1519,1519,1
|
|
20230727,121500,173262110,1521,1521,1521,1521,0
|
|
20230727,121400,173262110,1521,1521,1522,1521,564
|
|
20230727,121300,172404261,1521,1521,1521,1521,300
|
|
20230727,121200,171947961,1519,1519,1519,1519,500
|
|
20230727,121100,171188461,1519,1519,1519,1519,0
|
|
20230727,121000,171188461,1519,1519,1519,1519,0
|
|
20230727,120900,171188461,1519,1519,1519,1519,2633
|
|
20230727,120800,167188934,1519,1519,1519,1519,0
|
|
20230727,120700,167188934,1519,1519,1519,1519,650
|
|
20230727,120600,166201584,1520,1520,1520,1520,1
|
|
20230727,120500,166200064,1520,1520,1520,1520,0
|
|
20230727,120400,166200064,1520,1520,1520,1520,0
|
|
20230727,120300,166200064,1520,1520,1520,1520,0
|
|
20230727,120200,166200064,1520,1520,1520,1520,0
|
|
20230727,120100,166200064,1520,1520,1520,1520,0
|
|
20230727,120000,166200064,1520,1520,1520,1520,0
|
|
20230727,115900,166200064,1520,1520,1520,1520,0
|
|
20230727,115800,166200064,1520,1519,1520,1519,5224
|
|
20230727,115700,158264737,1519,1519,1519,1519,71
|
|
20230727,115600,158156888,1519,1519,1519,1519,339
|
|
20230727,115500,157641947,1519,1519,1519,1519,71
|
|
20230727,115400,157534098,1520,1520,1520,1520,0
|
|
20230727,115300,157534098,1520,1520,1520,1520,849
|
|
20230727,115200,156243618,1519,1519,1519,1519,71
|
|
20230727,115100,156135769,1518,1518,1518,1518,0
|
|
20230727,115000,156135769,1518,1518,1518,1518,71
|
|
20230727,114900,156027991,1518,1519,1519,1518,3000
|
|
20230727,114800,151472930,1523,1523,1523,1523,0
|
|
20230727,114700,151472930,1523,1522,1523,1522,144
|
|
20230727,114600,151253689,1521,1521,1521,1521,0
|
|
20230727,114500,151253689,1521,1518,1521,1518,969
|
|
20230727,114400,149780026,1522,1522,1522,1522,9
|
|
20230727,114300,149766328,1518,1518,1518,1518,40
|
|
20230727,114200,149705608,1523,1523,1523,1523,31
|
|
20230727,114100,149658395,1518,1518,1518,1518,72
|
|
20230727,114000,149549099,1519,1519,1519,1519,39
|
|
20230727,113900,149489858,1519,1519,1519,1519,32
|
|
20230727,113800,149441250,1522,1522,1522,1522,0
|
|
20230727,113700,149441250,1522,1522,1522,1522,755
|
|
20230727,113600,148292140,1520,1518,1520,1518,142
|
|
20230727,113500,148076442,1518,1518,1518,1518,0
|
|
20230727,113400,148076442,1518,1518,1518,1518,0
|
|
20230727,113300,148076442,1518,1518,1518,1518,434
|
|
20230727,113200,147417630,1517,1519,1519,1515,2101
|
|
20230727,113100,144230645,1519,1519,1519,1519,500
|
|
20230727,113000,143471145,1519,1520,1520,1519,846
|
|
20230727,112900,142185268,1520,1520,1520,1520,2000
|
|
20230727,112800,139145268,1521,1522,1522,1521,48
|
|
20230727,112700,139072240,1521,1521,1521,1521,72
|
|
20230727,112600,138962728,1522,1521,1522,1521,258
|
|
20230727,112500,138570291,1520,1520,1520,1520,71
|
|
20230727,112400,138462371,1520,1520,1520,1520,0
|
|
20230727,112300,138462371,1520,1520,1520,1520,40
|
|
20230727,112200,138401571,1523,1520,1523,1520,35
|
|
20230727,112100,138348278,1520,1520,1520,1520,70
|
|
20230727,112000,138241878,1524,1524,1524,1524,0
|
|
20230727,111900,138241878,1524,1520,1525,1520,473
|
|
20230727,111800,137522900,1520,1520,1520,1520,65
|
|
20230727,111700,137424100,1526,1524,1526,1520,4506
|
|
20230727,111600,130570074,1524,1524,1524,1524,241
|
|
20230727,111500,130202790,1524,1524,1524,1524,0
|
|
20230727,111400,130202790,1524,1524,1524,1524,486
|
|
20230727,111300,129462126,1524,1524,1524,1524,0
|
|
20230727,111200,129462126,1524,1524,1524,1524,0
|
|
20230727,111100,129462126,1524,1525,1525,1524,560
|
|
20230727,111000,128608277,1525,1530,1530,1525,142
|
|
20230727,110900,128391677,1525,1525,1525,1525,372
|
|
20230727,110800,127824377,1525,1525,1525,1525,70
|
|
20230727,110700,127717627,1525,1525,1525,1525,71
|
|
20230727,110600,127609352,1525,1525,1525,1525,0
|
|
20230727,110500,127609352,1525,1532,1532,1525,2058
|
|
20230727,110400,124468192,1533,1533,1533,1533,0
|
|
20230727,110300,124468192,1533,1533,1533,1533,68
|
|
20230727,110200,124363948,1533,1533,1533,1533,0
|
|
20230727,110100,124363948,1533,1535,1535,1533,45
|
|
20230727,110000,124294959,1535,1536,1536,1535,618
|
|
20230727,105900,123345737,1536,1534,1536,1533,230
|
|
20230727,105800,122993065,1535,1535,1535,1535,58
|
|
20230727,105700,122904035,1536,1535,1536,1535,616
|
|
20230727,105600,121958419,1535,1531,1535,1531,1118
|
|
20230727,105500,120244630,1530,1528,1530,1528,452
|
|
20230727,105400,119553725,1528,1529,1529,1528,3508
|
|
20230727,105300,114190859,1528,1529,1529,1528,4280
|
|
20230727,105200,107646741,1530,1530,1530,1530,4
|
|
20230727,105100,107640621,1532,1532,1532,1532,27
|
|
20230727,105000,107599257,1532,1532,1532,1532,0
|
|
20230727,104900,107599257,1532,1530,1532,1530,144
|
|
20230727,104800,107378863,1531,1531,1531,1531,0
|
|
20230727,104700,107378863,1531,1531,1531,1531,0
|
|
20230727,104600,107378863,1531,1531,1531,1531,71
|
|
20230727,104500,107270162,1528,1528,1528,1528,71
|
|
20230727,104400,107161674,1530,1530,1530,1530,0
|
|
20230727,104300,107161674,1530,1528,1530,1528,646
|
|
20230727,104200,106173438,1524,1524,1524,1524,71
|
|
20230727,104100,106065234,1529,1529,1529,1529,0
|
|
20230727,104000,106065234,1529,1529,1529,1529,0
|
|
20230727,103900,106065234,1529,1524,1529,1524,2855
|
|
20230727,103800,101704939,1524,1524,1524,1524,72
|
|
20230727,103700,101595211,1532,1532,1532,1532,0
|
|
20230727,103600,101595211,1532,1532,1532,1532,0
|
|
20230727,103500,101595211,1532,1531,1532,1531,1800
|
|
20230727,103400,98838114,1523,1523,1523,1523,71
|
|
20230727,103300,98729981,1531,1531,1531,1531,434
|
|
20230727,103200,98065527,1531,1531,1531,1531,71
|
|
20230727,103100,97956826,1523,1523,1523,1523,2658
|
|
20230727,103000,93908692,1523,1523,1523,1523,5000
|
|
20230727,102900,86293692,1523,1530,1533,1523,444
|
|
20230727,102800,85614540,1530,1530,1530,1530,0
|
|
20230727,102700,85614540,1530,1529,1530,1529,2979
|
|
20230727,102600,81056741,1528,1526,1528,1526,1710
|
|
20230727,102500,78444780,1526,1527,1527,1526,436
|
|
20230727,102400,77779046,1526,1526,1526,1526,72
|
|
20230727,102300,77669174,1526,1526,1526,1526,130
|
|
20230727,102200,77470794,1527,1524,1527,1524,6
|
|
20230727,102100,77461647,1523,1523,1523,1523,944
|
|
20230727,102000,76023935,1522,1522,1522,1521,294
|
|
20230727,101900,75576605,1522,1522,1522,1522,4
|
|
20230727,101800,75570517,1520,1520,1520,1520,143
|
|
20230727,101700,75353157,1520,1520,1520,1520,0
|
|
20230727,101600,75353157,1520,1520,1520,1520,12
|
|
20230727,101500,75334917,1521,1521,1521,1521,994
|
|
20230727,101400,73823043,1520,1520,1520,1520,0
|
|
20230727,101300,73823043,1520,1520,1520,1520,71
|
|
20230727,101200,73715123,1521,1521,1521,1521,10
|
|
20230727,101100,73699913,1521,1520,1522,1520,467
|
|
20230727,101000,72989683,1520,1520,1520,1520,0
|
|
20230727,100900,72989683,1520,1520,1520,1520,1
|
|
20230727,100800,72988163,1520,1518,1520,1518,213
|
|
20230727,100700,72664626,1518,1516,1518,1516,949
|
|
20230727,100600,71225517,1516,1516,1516,1516,20
|
|
20230727,100500,71195197,1516,1516,1516,1516,0
|
|
20230727,100400,71195197,1516,1516,1516,1516,143
|
|
20230727,100300,70978409,1516,1516,1516,1516,0
|
|
20230727,100200,70978409,1516,1516,1516,1516,1
|
|
20230727,100100,70976893,1516,1517,1517,1516,96
|
|
20230727,100000,70831286,1518,1518,1518,1518,100
|
|
20230727,095900,70679486,1516,1516,1516,1516,0
|
|
20230727,095800,70679486,1516,1516,1516,1516,143
|
|
20230727,095700,70462698,1516,1516,1516,1516,71
|
|
20230727,095600,70355062,1517,1516,1517,1516,239
|
|
20230727,095500,69992530,1517,1517,1517,1517,45
|
|
20230727,095400,69924265,1517,1517,1517,1517,0
|
|
20230727,095300,69924265,1517,1517,1517,1517,55
|
|
20230727,095200,69840830,1520,1520,1520,1520,15
|
|
20230727,095100,69818030,1520,1516,1521,1516,111
|
|
20230727,095000,69649736,1516,1516,1516,1516,0
|
|
20230727,094900,69649736,1516,1516,1516,1516,67
|
|
20230727,094800,69548164,1518,1519,1522,1518,2781
|
|
20230727,094700,65326577,1520,1518,1520,1518,2100
|
|
20230727,094600,62137121,1519,1514,1519,1514,208
|
|
20230727,094500,61821409,1514,1514,1514,1514,0
|
|
20230727,094400,61821409,1514,1514,1514,1514,44
|
|
20230727,094300,61754793,1521,1521,1521,1521,0
|
|
20230727,094200,61754793,1521,1514,1521,1514,1189
|
|
20230727,094100,59951375,1514,1513,1514,1513,110
|
|
20230727,094000,59784895,1513,1523,1523,1513,76
|
|
20230727,093900,59669887,1523,1513,1523,1513,75
|
|
20230727,093800,59556372,1513,1514,1514,1513,272
|
|
20230727,093700,59144833,1526,1526,1526,1526,5
|
|
20230727,093600,59137203,1514,1514,1514,1514,1
|
|
20230727,093500,59135689,1513,1513,1526,1513,272
|
|
20230727,093400,58722940,1513,1513,1513,1513,5
|
|
20230727,093300,58715375,1528,1528,1528,1528,2
|
|
20230727,093200,58712319,1529,1529,1529,1529,200
|
|
20230727,093100,58406519,1531,1511,1533,1511,365
|
|
20230727,093000,57847883,1510,1519,1520,1510,995
|
|
20230727,092900,56336424,1511,1511,1520,1511,4643
|
|
20230727,092800,49320824,1520,1519,1520,1512,3147
|
|
20230727,092700,44561527,1520,1520,1520,1520,715
|
|
20230727,092600,43474727,1522,1522,1522,1522,558
|
|
20230727,092500,42625451,1522,1525,1525,1522,6160
|
|
20230727,092400,33249457,1527,1524,1527,1524,3080
|
|
20230727,092300,28551934,1525,1520,1526,1520,534
|
|
20230727,092200,27740184,1520,1520,1520,1520,10
|
|
20230727,092100,27724984,1520,1519,1520,1519,872
|
|
20230727,092000,26399616,1518,1514,1518,1510,1449
|
|
20230727,091900,24200669,1514,1515,1515,1510,1375
|
|
20230727,091800,22124378,1510,1510,1510,1510,2
|
|
20230727,091700,22121358,1510,1510,1510,1510,70
|
|
20230727,091600,22015658,1510,1510,1510,1510,800
|
|
20230727,091500,20807658,1516,1517,1517,1510,76
|
|
20230727,091400,20692769,1510,1510,1510,1510,70
|
|
20230727,091300,20587069,1510,1510,1510,1510,1
|
|
20230727,091200,20585559,1509,1509,1509,1509,662
|
|
20230727,091100,19586601,1535,1509,1535,1509,103
|
|
20230727,091000,19431096,1509,1517,1535,1509,1551
|
|
20230727,090900,17088791,1517,1518,1518,1517,179
|
|
20230727,090800,16817247,1518,1541,1541,1518,371
|
|
20230727,090700,16247169,1537,1537,1537,1537,5008
|
|
20230727,090600,8549873,1514,1514,1514,1514,71
|
|
20230727,090500,8442379,1544,1544,1544,1544,0
|
|
20230727,090400,8442379,1544,1540,1545,1540,191
|
|
20230727,090300,8147621,1540,1539,1540,1534,336
|
|
20230727,090200,7630432,1525,1518,1530,1518,1560
|
|
20230727,090100,5255216,1515,1515,1515,1514,396
|
|
20230727,090000,4655348,1504,1504,1506,1504,3095
|