609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190600,888722847,1462,1462,1462,1462,19618
|
|
20230727,190500,888722847,1462,1462,1462,1462,0
|
|
20230727,190400,888722847,1462,1462,1462,1462,0
|
|
20230727,190300,888722847,1462,1462,1462,1462,0
|
|
20230727,190200,888722847,1462,1462,1462,1462,0
|
|
20230727,190100,888722847,1462,1462,1462,1462,0
|
|
20230727,190000,888722847,1462,1462,1462,1462,0
|
|
20230727,185900,888722847,1462,1462,1462,1462,0
|
|
20230727,185800,888722847,1462,1462,1462,1462,0
|
|
20230727,185700,888722847,1462,1462,1462,1462,0
|
|
20230727,185600,888722847,1462,1462,1462,1462,0
|
|
20230727,185500,888722847,1462,1462,1462,1462,0
|
|
20230727,185400,888722847,1462,1462,1462,1462,0
|
|
20230727,185300,888722847,1462,1462,1462,1462,0
|
|
20230727,185200,888722847,1462,1462,1462,1462,0
|
|
20230727,185100,888722847,1462,1462,1462,1462,0
|
|
20230727,185000,888722847,1462,1462,1462,1462,0
|
|
20230727,184900,888722847,1462,1462,1462,1462,0
|
|
20230727,184800,888722847,1462,1462,1462,1462,0
|
|
20230727,184700,888722847,1462,1462,1462,1462,0
|
|
20230727,184600,888722847,1462,1462,1462,1462,0
|
|
20230727,184500,888722847,1462,1462,1462,1462,0
|
|
20230727,184400,888722847,1462,1462,1462,1462,0
|
|
20230727,184300,888722847,1462,1462,1462,1462,0
|
|
20230727,184200,888722847,1462,1462,1462,1462,0
|
|
20230727,184100,888722847,1462,1462,1462,1462,0
|
|
20230727,184000,888722847,1462,1462,1462,1462,0
|
|
20230727,183900,888722847,1462,1462,1462,1462,0
|
|
20230727,183800,888722847,1462,1462,1462,1462,0
|
|
20230727,183700,888722847,1462,1462,1462,1462,0
|
|
20230727,183600,888722847,1462,1462,1462,1462,19618
|
|
20230727,183500,888722847,1462,1462,1462,1462,0
|
|
20230727,183400,888722847,1462,1462,1462,1462,0
|
|
20230727,183300,888722847,1462,1462,1462,1462,0
|
|
20230727,183200,888722847,1462,1462,1462,1462,0
|
|
20230727,183100,888722847,1462,1462,1462,1462,0
|
|
20230727,183000,888722847,1462,1462,1462,1462,0
|
|
20230727,182900,888722847,1462,1462,1462,1462,0
|
|
20230727,182800,888722847,1462,1462,1462,1462,0
|
|
20230727,182700,888722847,1462,1462,1462,1462,0
|
|
20230727,182600,888722847,1462,1462,1462,1462,0
|
|
20230727,182500,888722847,1462,1462,1462,1462,0
|
|
20230727,182400,888722847,1462,1462,1462,1462,0
|
|
20230727,182300,888722847,1462,1462,1462,1462,0
|
|
20230727,182200,888722847,1462,1462,1462,1462,0
|
|
20230727,182100,888722847,1462,1462,1462,1462,0
|
|
20230727,182000,888722847,1462,1462,1462,1462,0
|
|
20230727,181900,888722847,1462,1462,1462,1462,0
|
|
20230727,181800,888722847,1462,1462,1462,1462,0
|
|
20230727,181700,888722847,1462,1462,1462,1462,0
|
|
20230727,181600,888722847,1462,1462,1462,1462,0
|
|
20230727,181500,888722847,1462,1462,1462,1462,0
|
|
20230727,181400,888722847,1462,1462,1462,1462,0
|
|
20230727,181300,888722847,1462,1462,1462,1462,0
|
|
20230727,181200,888722847,1462,1462,1462,1462,0
|
|
20230727,181100,888722847,1462,1462,1462,1462,0
|
|
20230727,181000,888722847,1462,1462,1462,1462,0
|
|
20230727,180900,888722847,1462,1462,1462,1462,0
|
|
20230727,180800,888722847,1462,1462,1462,1462,0
|
|
20230727,180700,888722847,1462,1462,1462,1462,0
|
|
20230727,180600,888722847,1462,1462,1462,1462,19618
|
|
20230727,180500,888722847,1462,1462,1462,1462,0
|
|
20230727,180400,888722847,1462,1462,1462,1462,0
|
|
20230727,180300,888722847,1462,1462,1462,1462,0
|
|
20230727,180200,888722847,1462,1462,1462,1462,0
|
|
20230727,180100,888722847,1462,1462,1462,1462,0
|
|
20230727,180000,888722847,1462,1462,1462,1462,0
|
|
20230727,175900,888722847,1462,1462,1462,1462,0
|
|
20230727,175800,888722847,1462,1462,1462,1462,0
|
|
20230727,175700,888722847,1462,1462,1462,1462,0
|
|
20230727,175600,888722847,1462,1462,1462,1462,0
|
|
20230727,175500,888722847,1462,1462,1462,1462,0
|
|
20230727,175400,888722847,1462,1462,1462,1462,0
|
|
20230727,175300,888722847,1462,1462,1462,1462,0
|
|
20230727,175200,888722847,1462,1462,1462,1462,0
|
|
20230727,175100,888722847,1462,1462,1462,1462,0
|
|
20230727,175000,888722847,1462,1462,1462,1462,0
|
|
20230727,174900,888722847,1462,1462,1462,1462,0
|
|
20230727,174800,888722847,1462,1462,1462,1462,0
|
|
20230727,174700,888722847,1462,1462,1462,1462,0
|
|
20230727,174600,888722847,1462,1462,1462,1462,0
|
|
20230727,174500,888722847,1462,1462,1462,1462,0
|
|
20230727,174400,888722847,1462,1462,1462,1462,0
|
|
20230727,174300,888722847,1462,1462,1462,1462,0
|
|
20230727,174200,888722847,1462,1462,1462,1462,0
|
|
20230727,174100,888722847,1462,1462,1462,1462,0
|
|
20230727,174000,888722847,1462,1462,1462,1462,0
|
|
20230727,173900,888722847,1462,1462,1462,1462,0
|
|
20230727,173800,888722847,1462,1462,1462,1462,0
|
|
20230727,173700,888722847,1462,1462,1462,1462,0
|
|
20230727,173600,888722847,1462,1462,1462,1462,19618
|
|
20230727,173500,888722847,1462,1462,1462,1462,0
|
|
20230727,173400,888722847,1462,1462,1462,1462,0
|
|
20230727,173300,888722847,1462,1462,1462,1462,0
|
|
20230727,173200,888722847,1462,1462,1462,1462,0
|
|
20230727,173100,888722847,1462,1462,1462,1462,0
|
|
20230727,173000,888722847,1462,1462,1462,1462,0
|
|
20230727,172900,888722847,1462,1462,1462,1462,0
|
|
20230727,172800,888722847,1462,1462,1462,1462,0
|
|
20230727,172700,888722847,1462,1462,1462,1462,0
|
|
20230727,172600,888722847,1462,1462,1462,1462,0
|
|
20230727,172500,888722847,1462,1462,1462,1462,0
|
|
20230727,172400,888722847,1462,1462,1462,1462,0
|
|
20230727,172300,888722847,1462,1462,1462,1462,0
|
|
20230727,172200,888722847,1462,1462,1462,1462,0
|
|
20230727,172100,888722847,1462,1462,1462,1462,0
|
|
20230727,172000,888722847,1462,1462,1462,1462,0
|
|
20230727,171900,888722847,1462,1462,1462,1462,0
|
|
20230727,171800,888722847,1462,1462,1462,1462,0
|
|
20230727,171700,888722847,1462,1462,1462,1462,0
|
|
20230727,171600,888722847,1462,1462,1462,1462,0
|
|
20230727,171500,888722847,1462,1462,1462,1462,0
|
|
20230727,171400,888722847,1462,1462,1462,1462,0
|
|
20230727,171300,888722847,1462,1462,1462,1462,0
|
|
20230727,171200,888722847,1462,1462,1462,1462,0
|
|
20230727,171100,888722847,1462,1462,1462,1462,0
|
|
20230727,171000,888722847,1462,1462,1462,1462,0
|
|
20230727,170900,888722847,1462,1462,1462,1462,0
|
|
20230727,170800,888722847,1462,1462,1462,1462,0
|
|
20230727,170700,888722847,1462,1462,1462,1462,0
|
|
20230727,170600,888722847,1462,1462,1462,1462,19618
|
|
20230727,170500,888722847,1462,1462,1462,1462,0
|
|
20230727,170400,888722847,1462,1462,1462,1462,0
|
|
20230727,170300,888722847,1462,1462,1462,1462,0
|
|
20230727,170200,888722847,1462,1462,1462,1462,0
|
|
20230727,170100,888722847,1462,1462,1462,1462,0
|
|
20230727,170000,888722847,1462,1462,1462,1462,0
|
|
20230727,165900,888722847,1462,1462,1462,1462,0
|
|
20230727,165800,888722847,1462,1462,1462,1462,0
|
|
20230727,165700,888722847,1462,1462,1462,1462,0
|
|
20230727,165600,888722847,1462,1462,1462,1462,0
|
|
20230727,165500,888722847,1462,1462,1462,1462,0
|
|
20230727,165400,888722847,1462,1462,1462,1462,0
|
|
20230727,165300,888722847,1462,1462,1462,1462,0
|
|
20230727,165200,888722847,1462,1462,1462,1462,0
|
|
20230727,165100,888722847,1462,1462,1462,1462,0
|
|
20230727,165000,888722847,1462,1462,1462,1462,0
|
|
20230727,164900,888722847,1462,1462,1462,1462,0
|
|
20230727,164800,888722847,1462,1462,1462,1462,0
|
|
20230727,164700,888722847,1462,1462,1462,1462,0
|
|
20230727,164600,888722847,1462,1462,1462,1462,0
|
|
20230727,164500,888722847,1462,1462,1462,1462,0
|
|
20230727,164400,888722847,1462,1462,1462,1462,0
|
|
20230727,164300,888722847,1462,1462,1462,1462,0
|
|
20230727,164200,888722847,1462,1462,1462,1462,0
|
|
20230727,164100,888722847,1462,1462,1462,1462,0
|
|
20230727,164000,888722847,1462,1462,1462,1462,0
|
|
20230727,163900,888722847,1462,1462,1462,1462,0
|
|
20230727,163800,888722847,1462,1462,1462,1462,0
|
|
20230727,163700,888722847,1462,1462,1462,1462,0
|
|
20230727,163600,888722847,1462,1462,1462,1462,19618
|
|
20230727,163500,888722847,1462,1462,1462,1462,0
|
|
20230727,163400,888722847,1462,1462,1462,1462,0
|
|
20230727,163300,888722847,1462,1462,1462,1462,0
|
|
20230727,163200,888722847,1462,1462,1462,1462,0
|
|
20230727,163100,888722847,1462,1462,1462,1462,0
|
|
20230727,163000,888722847,1462,1462,1462,1462,0
|
|
20230727,162900,888722847,1462,1462,1462,1462,0
|
|
20230727,162800,888722847,1462,1462,1462,1462,0
|
|
20230727,162700,888722847,1462,1462,1462,1462,0
|
|
20230727,162600,888722847,1462,1462,1462,1462,0
|
|
20230727,162500,888722847,1462,1462,1462,1462,0
|
|
20230727,162400,888722847,1462,1462,1462,1462,0
|
|
20230727,162300,888722847,1462,1462,1462,1462,0
|
|
20230727,162200,888722847,1462,1462,1462,1462,0
|
|
20230727,162100,888722847,1462,1462,1462,1462,0
|
|
20230727,162000,888722847,1462,1462,1462,1462,0
|
|
20230727,161900,888722847,1462,1462,1462,1462,0
|
|
20230727,161800,888722847,1462,1462,1462,1462,0
|
|
20230727,161700,888722847,1462,1462,1462,1462,0
|
|
20230727,161600,888722847,1462,1462,1462,1462,0
|
|
20230727,161500,888722847,1462,1462,1462,1462,0
|
|
20230727,161400,888722847,1462,1462,1462,1462,0
|
|
20230727,161300,888722847,1462,1462,1462,1462,0
|
|
20230727,161200,888722847,1462,1462,1462,1462,0
|
|
20230727,161100,888722847,1462,1462,1462,1462,0
|
|
20230727,161000,888722847,1462,1462,1462,1462,0
|
|
20230727,160900,888722847,1462,1462,1462,1462,0
|
|
20230727,160800,888722847,1462,1462,1462,1462,0
|
|
20230727,160700,888722847,1462,1462,1462,1462,0
|
|
20230727,160600,888722847,1462,1462,1462,1462,19618
|
|
20230727,160500,888722847,1462,1462,1462,1462,0
|
|
20230727,160400,888722847,1462,1462,1462,1462,0
|
|
20230727,160300,888722847,1462,1462,1462,1462,0
|
|
20230727,160200,888722847,1462,1462,1462,1462,0
|
|
20230727,160100,888722847,1462,1462,1462,1462,0
|
|
20230727,160000,888722847,1462,1462,1462,1462,0
|
|
20230727,155900,888722847,1462,1462,1462,1462,0
|
|
20230727,155800,888722847,1462,1462,1462,1462,0
|
|
20230727,155700,888722847,1462,1462,1462,1462,0
|
|
20230727,155600,888722847,1462,1462,1462,1462,0
|
|
20230727,155500,888722847,1462,1462,1462,1462,0
|
|
20230727,155400,888722847,1462,1462,1462,1462,0
|
|
20230727,155300,888722847,1462,1462,1462,1462,0
|
|
20230727,155200,888722847,1462,1462,1462,1462,0
|
|
20230727,155100,888722847,1462,1462,1462,1462,0
|
|
20230727,155000,888722847,1462,1462,1462,1462,0
|
|
20230727,154900,888722847,1462,1462,1462,1462,0
|
|
20230727,154800,888722847,1462,1462,1462,1462,0
|
|
20230727,154700,888722847,1462,1462,1462,1462,0
|
|
20230727,154600,888722847,1462,1462,1462,1462,0
|
|
20230727,154500,888722847,1462,1462,1462,1462,0
|
|
20230727,154400,888722847,1462,1462,1462,1462,0
|
|
20230727,154300,888722847,1462,1462,1462,1462,0
|
|
20230727,154200,888722847,1462,1462,1462,1462,0
|
|
20230727,154100,888722847,1462,1462,1462,1462,0
|
|
20230727,154000,888722847,1462,1462,1462,1462,0
|
|
20230727,153900,888722847,1462,1462,1462,1462,0
|
|
20230727,153800,888722847,1462,1462,1462,1462,0
|
|
20230727,153700,888722847,1462,1462,1462,1462,0
|
|
20230727,153600,888722847,1462,1462,1462,1462,19618
|
|
20230727,153500,888722847,1462,1462,1462,1462,0
|
|
20230727,153400,888722847,1462,1462,1462,1462,0
|
|
20230727,153300,888722847,1462,1462,1462,1462,0
|
|
20230727,153200,888722847,1462,1462,1462,1462,0
|
|
20230727,153100,888722847,1462,1462,1462,1462,0
|
|
20230727,153000,888722847,1462,1462,1462,1462,19618
|
|
20230727,152900,860041331,1462,1462,1462,1462,0
|
|
20230727,152800,860041331,1462,1462,1462,1462,0
|
|
20230727,152700,860041331,1462,1462,1462,1462,0
|
|
20230727,152600,860041331,1462,1462,1462,1462,0
|
|
20230727,152500,860041331,1462,1462,1462,1462,0
|
|
20230727,152400,860041331,1462,1462,1462,1462,0
|
|
20230727,152300,860041331,1462,1462,1462,1462,0
|
|
20230727,152200,860041331,1462,1462,1462,1462,0
|
|
20230727,152100,860041331,1462,1462,1462,1462,0
|
|
20230727,152000,860041331,1462,1462,1462,1462,0
|
|
20230727,151900,860041331,1462,1469,1469,1462,5976
|
|
20230727,151800,851304400,1462,1466,1470,1461,2069
|
|
20230727,151700,848276533,1466,1463,1466,1461,3886
|
|
20230727,151600,842591045,1462,1462,1466,1462,2543
|
|
20230727,151500,838873171,1466,1461,1466,1461,1302
|
|
20230727,151400,836965940,1465,1458,1466,1458,3561
|
|
20230727,151300,831768601,1453,1455,1459,1453,5172
|
|
20230727,151200,824242447,1459,1459,1459,1459,1
|
|
20230727,151100,824240988,1453,1453,1453,1453,932
|
|
20230727,151000,822886792,1459,1460,1461,1459,697
|
|
20230727,150900,821869309,1459,1453,1459,1453,5704
|
|
20230727,150800,813573183,1453,1459,1459,1453,4435
|
|
20230727,150700,807120366,1459,1461,1461,1458,742
|
|
20230727,150600,806038111,1464,1469,1469,1461,5264
|
|
20230727,150500,798342063,1465,1468,1468,1465,74
|
|
20230727,150400,798233494,1467,1471,1471,1465,1423
|
|
20230727,150300,796148584,1466,1471,1471,1466,4396
|
|
20230727,150200,789697342,1471,1471,1471,1469,918
|
|
20230727,150100,788347763,1471,1472,1472,1471,297
|
|
20230727,150000,787910805,1472,1472,1472,1472,608
|
|
20230727,145900,787015829,1471,1473,1473,1471,7211
|
|
20230727,145800,776405058,1477,1475,1477,1472,1499
|
|
20230727,145700,774197768,1473,1473,1473,1472,8156
|
|
20230727,145600,762184523,1475,1475,1475,1475,10
|
|
20230727,145500,762169773,1475,1474,1475,1472,721
|
|
20230727,145400,761107058,1474,1474,1474,1474,0
|
|
20230727,145300,761107058,1474,1474,1474,1474,10
|
|
20230727,145200,761092318,1474,1473,1474,1472,1350
|
|
20230727,145100,759103962,1473,1473,1473,1472,1347
|
|
20230727,145000,757120527,1472,1473,1473,1472,2860
|
|
20230727,144900,752909784,1474,1475,1475,1474,305
|
|
20230727,144800,752460204,1475,1475,1475,1475,2000
|
|
20230727,144700,749510204,1474,1474,1474,1474,56
|
|
20230727,144600,749427660,1474,1474,1474,1474,0
|
|
20230727,144500,749427660,1474,1474,1474,1474,530
|
|
20230727,144400,748646440,1474,1474,1474,1474,200
|
|
20230727,144300,748351640,1474,1477,1477,1474,1804
|
|
20230727,144200,745689501,1477,1477,1477,1477,276
|
|
20230727,144100,745281849,1477,1477,1477,1477,100
|
|
20230727,144000,745134149,1477,1477,1477,1477,10
|
|
20230727,143900,745119379,1477,1477,1477,1477,419
|
|
20230727,143800,744500516,1477,1477,1477,1477,0
|
|
20230727,143700,744500516,1477,1477,1477,1477,3
|
|
20230727,143600,744496085,1477,1477,1477,1477,475
|
|
20230727,143500,743794510,1479,1479,1479,1479,39
|
|
20230727,143400,743736829,1477,1477,1477,1477,1
|
|
20230727,143300,743735352,1476,1476,1476,1476,0
|
|
20230727,143200,743735352,1476,1476,1476,1476,0
|
|
20230727,143100,743735352,1476,1476,1476,1476,0
|
|
20230727,143000,743735352,1476,1476,1476,1476,0
|
|
20230727,142900,743735352,1476,1476,1476,1476,0
|
|
20230727,142800,743735352,1476,1479,1479,1476,68
|
|
20230727,142700,743634981,1478,1478,1478,1478,211
|
|
20230727,142600,743323123,1478,1478,1478,1478,23
|
|
20230727,142500,743289129,1479,1479,1479,1479,0
|
|
20230727,142400,743289129,1479,1479,1479,1479,199
|
|
20230727,142300,742994808,1479,1479,1479,1479,35
|
|
20230727,142200,742943043,1480,1480,1480,1480,100
|
|
20230727,142100,742795043,1480,1480,1480,1480,145
|
|
20230727,142000,742580443,1479,1479,1479,1479,600
|
|
20230727,141900,741693043,1480,1476,1480,1476,806
|
|
20230727,141800,740501169,1476,1476,1476,1476,0
|
|
20230727,141700,740501169,1476,1476,1476,1476,0
|
|
20230727,141600,740501169,1476,1476,1476,1476,67
|
|
20230727,141500,740402277,1476,1476,1476,1476,1
|
|
20230727,141400,740400801,1479,1479,1479,1479,3
|
|
20230727,141300,740396364,1480,1480,1480,1480,344
|
|
20230727,141200,739887244,1480,1480,1480,1480,10
|
|
20230727,141100,739872444,1480,1480,1480,1480,0
|
|
20230727,141000,739872444,1480,1480,1480,1480,1
|
|
20230727,140900,739870964,1476,1476,1476,1476,0
|
|
20230727,140800,739870964,1476,1476,1476,1476,100
|
|
20230727,140700,739723364,1476,1476,1476,1476,0
|
|
20230727,140600,739723364,1476,1476,1476,1476,0
|
|
20230727,140500,739723364,1476,1476,1476,1476,0
|
|
20230727,140400,739723364,1476,1476,1476,1476,550
|
|
20230727,140300,738911564,1480,1480,1480,1480,10
|
|
20230727,140200,738896764,1480,1480,1480,1480,100
|
|
20230727,140100,738748764,1480,1480,1480,1480,0
|
|
20230727,140000,738748764,1480,1480,1480,1480,0
|
|
20230727,135900,738748764,1480,1480,1480,1480,6
|
|
20230727,135800,738739884,1480,1480,1480,1480,35
|
|
20230727,135700,738688084,1480,1480,1480,1480,65
|
|
20230727,135600,738591884,1480,1480,1480,1480,15
|
|
20230727,135500,738569684,1480,1480,1480,1480,0
|
|
20230727,135400,738569684,1480,1480,1480,1480,319
|
|
20230727,135300,738097564,1478,1478,1478,1477,541
|
|
20230727,135200,737298386,1478,1478,1478,1478,215
|
|
20230727,135100,736980616,1478,1478,1478,1478,170
|
|
20230727,135000,736729356,1478,1480,1480,1478,1793
|
|
20230727,134900,734079044,1480,1480,1480,1480,534
|
|
20230727,134800,733288724,1480,1484,1484,1480,3260
|
|
20230727,134700,728458464,1484,1484,1485,1484,449
|
|
20230727,134600,727792118,1483,1483,1483,1483,0
|
|
20230727,134500,727792118,1483,1483,1483,1483,0
|
|
20230727,134400,727792118,1483,1483,1483,1483,242
|
|
20230727,134300,727433232,1483,1482,1483,1482,366
|
|
20230727,134200,726890554,1480,1480,1480,1480,1
|
|
20230727,134100,726889074,1482,1482,1482,1482,1
|
|
20230727,134000,726887592,1480,1480,1480,1480,0
|
|
20230727,133900,726887592,1480,1476,1480,1476,5
|
|
20230727,133800,726880208,1478,1478,1478,1478,90
|
|
20230727,133700,726747188,1478,1478,1478,1478,0
|
|
20230727,133600,726747188,1478,1478,1478,1478,352
|
|
20230727,133500,726226932,1478,1477,1478,1477,920
|
|
20230727,133400,724868003,1476,1475,1476,1475,2673
|
|
20230727,133300,720923723,1475,1475,1475,1475,0
|
|
20230727,133200,720923723,1475,1475,1475,1475,1
|
|
20230727,133100,720922248,1471,1475,1475,1471,2835
|
|
20230727,133000,716749670,1475,1475,1475,1475,225
|
|
20230727,132900,716417795,1475,1475,1475,1475,0
|
|
20230727,132800,716417795,1475,1475,1476,1475,1627
|
|
20230727,132700,714017907,1475,1476,1476,1475,351
|
|
20230727,132600,713500067,1475,1475,1475,1475,1303
|
|
20230727,132500,711578142,1474,1474,1474,1474,0
|
|
20230727,132400,711578142,1474,1474,1474,1474,1500
|
|
20230727,132300,709367142,1474,1475,1475,1474,7643
|
|
20230727,132200,698100462,1475,1476,1476,1475,11
|
|
20230727,132100,698084227,1476,1476,1476,1476,1
|
|
20230727,132000,698082751,1476,1476,1476,1476,809
|
|
20230727,131900,696888667,1477,1477,1477,1477,67
|
|
20230727,131800,696789708,1477,1477,1477,1477,1
|
|
20230727,131700,696788231,1477,1477,1477,1477,11
|
|
20230727,131600,696771984,1478,1478,1478,1478,0
|
|
20230727,131500,696771984,1478,1478,1478,1478,0
|
|
20230727,131400,696771984,1478,1478,1478,1478,0
|
|
20230727,131300,696771984,1478,1478,1478,1478,11
|
|
20230727,131200,696755726,1478,1478,1478,1478,1
|
|
20230727,131100,696754248,1478,1478,1478,1478,0
|
|
20230727,131000,696754248,1478,1476,1478,1475,787
|
|
20230727,130900,695593418,1478,1477,1478,1476,1950
|
|
20230727,130800,692712368,1478,1478,1478,1478,114
|
|
20230727,130700,692543876,1478,1479,1479,1478,16
|
|
20230727,130600,692520214,1481,1481,1481,1481,1
|
|
20230727,130500,692518733,1484,1478,1484,1476,601
|
|
20230727,130400,691631136,1484,1484,1484,1484,1
|
|
20230727,130300,691629652,1477,1481,1481,1477,337
|
|
20230727,130200,691131606,1484,1484,1484,1481,9
|
|
20230727,130100,691118268,1485,1485,1485,1485,500
|
|
20230727,130000,690375768,1485,1485,1485,1485,0
|
|
20230727,125900,690375768,1485,1485,1485,1485,389
|
|
20230727,125800,689798103,1485,1479,1485,1477,267
|
|
20230727,125700,689402312,1485,1485,1485,1485,30
|
|
20230727,125600,689357762,1485,1484,1485,1478,201
|
|
20230727,125500,689060563,1484,1484,1484,1484,540
|
|
20230727,125400,688259203,1483,1483,1483,1483,100
|
|
20230727,125300,688110903,1483,1484,1484,1483,1004
|
|
20230727,125200,686621967,1484,1483,1484,1483,689
|
|
20230727,125100,685600091,1484,1479,1484,1478,1528
|
|
20230727,125000,683338867,1484,1484,1484,1484,11
|
|
20230727,124900,683322543,1484,1484,1484,1484,105
|
|
20230727,124800,683166723,1485,1485,1485,1485,193
|
|
20230727,124700,682880118,1489,1482,1489,1482,4013
|
|
20230727,124600,676924061,1477,1477,1477,1477,12
|
|
20230727,124500,676906337,1482,1482,1482,1482,1481
|
|
20230727,124400,674711495,1482,1482,1482,1477,1021
|
|
20230727,124300,673203245,1482,1482,1482,1482,0
|
|
20230727,124200,673203245,1482,1480,1482,1478,1505
|
|
20230727,124100,670978492,1482,1482,1482,1482,308
|
|
20230727,124000,670522036,1482,1482,1482,1482,511
|
|
20230727,123900,669764734,1482,1482,1482,1482,1
|
|
20230727,123800,669763252,1478,1482,1482,1478,345
|
|
20230727,123700,669253194,1477,1477,1477,1477,1
|
|
20230727,123600,669251717,1481,1481,1481,1481,45
|
|
20230727,123500,669185072,1481,1480,1481,1477,2708
|
|
20230727,123400,665177135,1479,1478,1480,1478,2945
|
|
20230727,123300,660822443,1478,1480,1480,1478,4499
|
|
20230727,123200,654168252,1479,1486,1486,1479,1714
|
|
20230727,123100,651632847,1487,1483,1487,1483,3920
|
|
20230727,123000,645815784,1483,1481,1483,1478,3316
|
|
20230727,122900,640902333,1478,1477,1478,1475,1141
|
|
20230727,122800,639217391,1478,1480,1480,1478,298
|
|
20230727,122700,638776905,1481,1481,1481,1481,11
|
|
20230727,122600,638760614,1481,1481,1481,1481,374
|
|
20230727,122500,638206720,1484,1482,1484,1482,501
|
|
20230727,122400,637464236,1481,1476,1481,1475,7809
|
|
20230727,122300,625909850,1479,1475,1479,1475,1823
|
|
20230727,122200,623213725,1474,1474,1474,1474,0
|
|
20230727,122100,623213725,1474,1474,1474,1474,0
|
|
20230727,122000,623213725,1474,1479,1479,1474,21
|
|
20230727,121900,623182764,1476,1475,1480,1475,522
|
|
20230727,121800,622412807,1480,1480,1480,1475,176
|
|
20230727,121700,622152647,1480,1477,1480,1473,1050
|
|
20230727,121600,620603970,1475,1480,1481,1475,2017
|
|
20230727,121500,617627071,1479,1479,1479,1479,0
|
|
20230727,121400,617627071,1479,1479,1479,1479,0
|
|
20230727,121300,617627071,1479,1484,1484,1479,202
|
|
20230727,121200,617327997,1485,1485,1485,1485,0
|
|
20230727,121100,617327997,1485,1485,1485,1485,100
|
|
20230727,121000,617179497,1486,1480,1486,1476,9861
|
|
20230727,120900,602608675,1480,1484,1486,1480,3560
|
|
20230727,120800,597334143,1486,1484,1486,1484,1234
|
|
20230727,120700,595502849,1484,1487,1487,1484,14
|
|
20230727,120600,595482037,1487,1487,1487,1486,24
|
|
20230727,120500,595446361,1489,1489,1489,1489,8
|
|
20230727,120400,595434449,1490,1490,1490,1483,3247
|
|
20230727,120300,590619055,1490,1483,1490,1483,2287
|
|
20230727,120200,587227427,1483,1487,1487,1483,300
|
|
20230727,120100,586782477,1490,1490,1490,1490,800
|
|
20230727,120000,585590477,1490,1490,1490,1490,0
|
|
20230727,115900,585590477,1490,1490,1490,1490,911
|
|
20230727,115800,584233087,1492,1491,1492,1483,2200
|
|
20230727,115700,580957565,1493,1493,1493,1493,0
|
|
20230727,115600,580957565,1493,1493,1493,1493,0
|
|
20230727,115500,580957565,1493,1493,1493,1493,11
|
|
20230727,115400,580941142,1494,1494,1494,1494,0
|
|
20230727,115300,580941142,1494,1494,1494,1494,4
|
|
20230727,115200,580935166,1494,1494,1494,1494,6
|
|
20230727,115100,580926202,1494,1494,1494,1494,111
|
|
20230727,115000,580760368,1494,1494,1494,1494,12
|
|
20230727,114900,580742440,1494,1494,1494,1494,6
|
|
20230727,114800,580733476,1494,1494,1494,1493,211
|
|
20230727,114700,580418352,1495,1493,1495,1493,420
|
|
20230727,114600,579791284,1493,1483,1493,1483,16
|
|
20230727,114500,579767506,1493,1486,1498,1483,8427
|
|
20230727,114400,567210350,1498,1490,1499,1485,1013
|
|
20230727,114300,565704255,1499,1497,1499,1490,402
|
|
20230727,114200,565104660,1499,1499,1499,1499,1400
|
|
20230727,114100,563006060,1498,1497,1500,1497,11033
|
|
20230727,114000,546460468,1497,1497,1497,1497,728
|
|
20230727,113900,545370652,1497,1495,1497,1495,2125
|
|
20230727,113800,542190927,1495,1495,1495,1495,0
|
|
20230727,113700,542190927,1495,1493,1496,1493,792
|
|
20230727,113600,541007190,1493,1493,1493,1493,20
|
|
20230727,113500,540977330,1494,1494,1494,1493,1135
|
|
20230727,113400,539282242,1494,1488,1494,1488,1992
|
|
20230727,113300,536318140,1496,1496,1496,1496,0
|
|
20230727,113200,536318140,1496,1494,1496,1488,2614
|
|
20230727,113100,532417750,1497,1494,1497,1494,4532
|
|
20230727,113000,525646239,1496,1493,1496,1492,9468
|
|
20230727,112900,511498175,1493,1493,1493,1493,5
|
|
20230727,112800,511490710,1493,1493,1493,1493,16
|
|
20230727,112700,511466822,1493,1492,1493,1492,613
|
|
20230727,112600,510552205,1494,1492,1494,1492,310
|
|
20230727,112500,510089552,1483,1493,1493,1483,2300
|
|
20230727,112400,506670454,1494,1480,1494,1480,300
|
|
20230727,112300,506225134,1480,1485,1485,1480,1209
|
|
20230727,112200,504434053,1485,1493,1495,1485,941
|
|
20230727,112100,503029145,1493,1485,1493,1485,643
|
|
20230727,112000,502073711,1489,1484,1489,1484,11
|
|
20230727,111900,502057382,1489,1489,1489,1484,1673
|
|
20230727,111800,499566290,1490,1490,1490,1484,66
|
|
20230727,111700,499467998,1490,1495,1496,1490,96
|
|
20230727,111600,499324437,1496,1494,1496,1494,1015
|
|
20230727,111500,497806217,1496,1495,1496,1495,323
|
|
20230727,111400,497323026,1496,1496,1497,1495,20
|
|
20230727,111300,497293106,1496,1492,1496,1492,2873
|
|
20230727,111200,492997798,1480,1489,1492,1480,2649
|
|
20230727,111100,489069986,1492,1493,1493,1492,25
|
|
20230727,111000,489032671,1493,1494,1495,1493,257
|
|
20230727,110900,488648742,1493,1492,1493,1492,335
|
|
20230727,110800,488148637,1489,1488,1489,1488,322
|
|
20230727,110700,487669401,1488,1481,1488,1480,2334
|
|
20230727,110600,484212309,1480,1485,1485,1480,1254
|
|
20230727,110500,482354105,1493,1492,1493,1485,4
|
|
20230727,110400,482348142,1492,1494,1494,1485,75
|
|
20230727,110300,482236301,1495,1493,1495,1493,881
|
|
20230727,110200,480920283,1493,1493,1493,1492,1450
|
|
20230727,110100,478755434,1492,1489,1492,1489,3845
|
|
20230727,110000,473023998,1489,1489,1489,1489,13
|
|
20230727,105900,473004641,1489,1490,1490,1489,339
|
|
20230727,105800,472499868,1490,1489,1490,1489,1213
|
|
20230727,105700,470693661,1473,1473,1473,1473,0
|
|
20230727,105600,470693661,1473,1489,1491,1473,668
|
|
20230727,105500,469699902,1487,1484,1487,1484,2277
|
|
20230727,105400,466314224,1484,1478,1484,1470,3237
|
|
20230727,105300,461539221,1478,1478,1478,1478,13
|
|
20230727,105200,461520007,1478,1485,1485,1478,2634
|
|
20230727,105100,457611387,1486,1486,1486,1486,158
|
|
20230727,105000,457376599,1492,1494,1494,1492,115
|
|
20230727,104900,457205011,1495,1490,1495,1490,1908
|
|
20230727,104800,454355231,1491,1492,1495,1490,2789
|
|
20230727,104700,450189020,1494,1490,1494,1489,2077
|
|
20230727,104600,447091274,1491,1485,1491,1485,3665
|
|
20230727,104500,441641650,1487,1482,1487,1482,7757
|
|
20230727,104400,430123187,1481,1478,1485,1478,1172
|
|
20230727,104300,428388226,1480,1480,1481,1478,7020
|
|
20230727,104200,417995723,1479,1478,1479,1476,3213
|
|
20230727,104100,413249400,1478,1476,1478,1476,1418
|
|
20230727,104000,411154273,1476,1476,1476,1476,175
|
|
20230727,103900,410895973,1476,1476,1476,1476,1201
|
|
20230727,103800,409123297,1470,1471,1471,1470,776
|
|
20230727,103700,407982355,1473,1476,1476,1473,153
|
|
20230727,103600,407756953,1476,1476,1476,1476,20
|
|
20230727,103500,407727433,1477,1472,1477,1472,2399
|
|
20230727,103400,404188228,1472,1472,1472,1472,101
|
|
20230727,103300,404039556,1476,1476,1476,1476,0
|
|
20230727,103200,404039556,1476,1476,1476,1476,1525
|
|
20230727,103100,401788656,1476,1473,1476,1473,6969
|
|
20230727,103000,391510624,1473,1473,1473,1473,16
|
|
20230727,102900,391487056,1473,1472,1473,1472,1082
|
|
20230727,102800,389893318,1472,1472,1472,1472,68
|
|
20230727,102700,389793222,1472,1470,1472,1470,1075
|
|
20230727,102600,388211103,1470,1470,1471,1470,1021
|
|
20230727,102500,386709510,1469,1469,1469,1468,682
|
|
20230727,102400,385707752,1469,1467,1469,1467,295
|
|
20230727,102300,385274638,1468,1468,1468,1465,512
|
|
20230727,102200,384524522,1470,1470,1470,1470,0
|
|
20230727,102100,384524522,1470,1470,1470,1470,1252
|
|
20230727,102000,382684082,1472,1471,1472,1471,1019
|
|
20230727,101900,381184128,1471,1471,1471,1467,10857
|
|
20230727,101800,365213557,1471,1471,1471,1471,18
|
|
20230727,101700,365187079,1472,1471,1472,1470,1058
|
|
20230727,101600,363631811,1471,1470,1471,1470,871
|
|
20230727,101500,362350600,1470,1468,1470,1466,4045
|
|
20230727,101400,356407509,1467,1466,1467,1466,2084
|
|
20230727,101300,353350775,1466,1466,1466,1460,1756
|
|
20230727,101200,350785303,1466,1464,1466,1464,708
|
|
20230727,101100,349747771,1465,1461,1465,1460,2235
|
|
20230727,101000,346477650,1460,1460,1460,1458,1001
|
|
20230727,100900,345017015,1460,1458,1460,1458,2928
|
|
20230727,100800,340743797,1458,1458,1458,1458,6
|
|
20230727,100700,340735049,1457,1456,1457,1456,1922
|
|
20230727,100600,337936388,1456,1456,1456,1456,0
|
|
20230727,100500,337936388,1456,1453,1456,1453,3947
|
|
20230727,100400,332190417,1453,1454,1456,1453,789
|
|
20230727,100300,331043285,1456,1455,1456,1455,388
|
|
20230727,100200,330478744,1456,1455,1456,1455,160
|
|
20230727,100100,330245813,1455,1455,1455,1455,477
|
|
20230727,100000,329551778,1456,1455,1456,1455,571
|
|
20230727,095900,328720902,1454,1453,1454,1453,449
|
|
20230727,095800,328068057,1453,1450,1453,1450,467
|
|
20230727,095700,327389806,1450,1450,1450,1450,1000
|
|
20230727,095600,325939806,1450,1450,1450,1450,1000
|
|
20230727,095500,324489806,1451,1450,1451,1450,347
|
|
20230727,095400,323986520,1450,1451,1451,1450,165
|
|
20230727,095300,323747256,1451,1451,1451,1451,151
|
|
20230727,095200,323528155,1450,1449,1451,1449,420
|
|
20230727,095100,322919320,1447,1447,1447,1447,300
|
|
20230727,095000,322485220,1447,1447,1447,1447,381
|
|
20230727,094900,321933913,1447,1447,1447,1447,4
|
|
20230727,094800,321928125,1447,1450,1450,1447,31
|
|
20230727,094700,321883198,1450,1449,1450,1449,12
|
|
20230727,094600,321865809,1449,1449,1449,1449,0
|
|
20230727,094500,321865809,1449,1453,1453,1449,311
|
|
20230727,094400,321415018,1453,1451,1453,1451,934
|
|
20230727,094300,320058070,1451,1451,1451,1451,18
|
|
20230727,094200,320031952,1451,1450,1451,1450,654
|
|
20230727,094100,319083552,1450,1447,1450,1446,840
|
|
20230727,094000,317866650,1444,1447,1447,1444,1146
|
|
20230727,093900,316211821,1448,1444,1448,1444,6
|
|
20230727,093800,316203149,1448,1444,1448,1444,68
|
|
20230727,093700,316104953,1443,1447,1448,1443,2588
|
|
20230727,093600,312364222,1447,1447,1447,1447,20
|
|
20230727,093500,312335282,1447,1446,1447,1445,878
|
|
20230727,093400,311066337,1448,1448,1448,1448,0
|
|
20230727,093300,311066337,1448,1454,1455,1448,1984
|
|
20230727,093200,308186660,1455,1452,1455,1452,15588
|
|
20230727,093100,285521495,1452,1446,1452,1446,3680
|
|
20230727,093000,280189955,1446,1445,1448,1445,1831
|
|
20230727,092900,277541834,1445,1443,1446,1442,530
|
|
20230727,092800,276776294,1443,1444,1444,1440,1210
|
|
20230727,092700,275033070,1444,1433,1444,1433,3914
|
|
20230727,092600,269407146,1433,1432,1433,1432,685
|
|
20230727,092500,268425544,1433,1438,1438,1433,11573
|
|
20230727,092400,251840929,1433,1432,1439,1432,2238
|
|
20230727,092300,248627990,1435,1436,1436,1435,10623
|
|
20230727,092200,233381710,1436,1442,1442,1435,9959
|
|
20230727,092100,219090197,1443,1435,1443,1435,8210
|
|
20230727,092000,207274363,1435,1436,1436,1433,755
|
|
20230727,091900,206191779,1436,1428,1436,1428,8304
|
|
20230727,091800,194303286,1433,1425,1433,1425,7771
|
|
20230727,091700,183224098,1425,1434,1434,1421,12487
|
|
20230727,091600,165412011,1434,1433,1434,1433,64
|
|
20230727,091500,165320298,1430,1432,1435,1430,2140
|
|
20230727,091400,162257134,1432,1428,1433,1428,1609
|
|
20230727,091300,159956321,1431,1426,1431,1426,732
|
|
20230727,091200,158909631,1426,1423,1426,1421,283
|
|
20230727,091100,158506598,1423,1414,1427,1414,14316
|
|
20230727,091000,138148132,1414,1406,1414,1406,1835
|
|
20230727,090900,135555339,1405,1419,1419,1405,43259
|
|
20230727,090800,74294020,1419,1420,1420,1418,7336
|
|
20230727,090700,63882039,1420,1439,1439,1420,4276
|
|
20230727,090600,57769031,1439,1450,1450,1439,8965
|
|
20230727,090500,44800645,1500,1500,1500,1500,0
|
|
20230727,090400,44800645,1500,1418,1500,1418,12419
|
|
20230727,090300,26844079,1418,1414,1418,1400,5305
|
|
20230727,090200,19349711,1411,1417,1417,1411,1989
|
|
20230727,090100,16535264,1417,1412,1417,1412,3530
|
|
20230727,090000,11540548,1406,1395,1415,1395,8053
|