596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185300,516536496,1525,1525,1525,1525,2478
|
|
20230727,185200,516536496,1525,1525,1525,1525,0
|
|
20230727,185100,516536496,1525,1525,1525,1525,0
|
|
20230727,185000,516536496,1525,1525,1525,1525,0
|
|
20230727,184900,516536496,1525,1525,1525,1525,0
|
|
20230727,184800,516536496,1525,1525,1525,1525,0
|
|
20230727,184700,516536496,1525,1525,1525,1525,0
|
|
20230727,184600,516536496,1525,1525,1525,1525,0
|
|
20230727,184500,516536496,1525,1525,1525,1525,0
|
|
20230727,184400,516536496,1525,1525,1525,1525,0
|
|
20230727,184300,516536496,1525,1525,1525,1525,0
|
|
20230727,184200,516536496,1525,1525,1525,1525,0
|
|
20230727,184100,516536496,1525,1525,1525,1525,0
|
|
20230727,184000,516536496,1525,1525,1525,1525,0
|
|
20230727,183900,516536496,1525,1525,1525,1525,0
|
|
20230727,183800,516536496,1525,1525,1525,1525,0
|
|
20230727,183700,516536496,1525,1525,1525,1525,0
|
|
20230727,183600,516536496,1525,1525,1525,1525,0
|
|
20230727,183500,516536496,1525,1525,1525,1525,0
|
|
20230727,183400,516536496,1525,1525,1525,1525,0
|
|
20230727,183300,516536496,1525,1525,1525,1525,0
|
|
20230727,183200,516536496,1525,1525,1525,1525,0
|
|
20230727,183100,516536496,1525,1525,1525,1525,0
|
|
20230727,183000,516536496,1525,1525,1525,1525,0
|
|
20230727,182900,516536496,1525,1525,1525,1525,0
|
|
20230727,182800,516536496,1525,1525,1525,1525,0
|
|
20230727,182700,516536496,1525,1525,1525,1525,0
|
|
20230727,182600,516536496,1525,1525,1525,1525,0
|
|
20230727,182500,516536496,1525,1525,1525,1525,0
|
|
20230727,182400,516536496,1525,1525,1525,1525,0
|
|
20230727,182300,516536496,1525,1525,1525,1525,2478
|
|
20230727,182200,516536496,1525,1525,1525,1525,0
|
|
20230727,182100,516536496,1525,1525,1525,1525,0
|
|
20230727,182000,516536496,1525,1525,1525,1525,0
|
|
20230727,181900,516536496,1525,1525,1525,1525,0
|
|
20230727,181800,516536496,1525,1525,1525,1525,0
|
|
20230727,181700,516536496,1525,1525,1525,1525,0
|
|
20230727,181600,516536496,1525,1525,1525,1525,0
|
|
20230727,181500,516536496,1525,1525,1525,1525,0
|
|
20230727,181400,516536496,1525,1525,1525,1525,0
|
|
20230727,181300,516536496,1525,1525,1525,1525,0
|
|
20230727,181200,516536496,1525,1525,1525,1525,0
|
|
20230727,181100,516536496,1525,1525,1525,1525,0
|
|
20230727,181000,516536496,1525,1525,1525,1525,0
|
|
20230727,180900,516536496,1525,1525,1525,1525,0
|
|
20230727,180800,516536496,1525,1525,1525,1525,0
|
|
20230727,180700,516536496,1525,1525,1525,1525,0
|
|
20230727,180600,516536496,1525,1525,1525,1525,0
|
|
20230727,180500,516536496,1525,1525,1525,1525,0
|
|
20230727,180400,516536496,1525,1525,1525,1525,0
|
|
20230727,180300,516536496,1525,1525,1525,1525,0
|
|
20230727,180200,516536496,1525,1525,1525,1525,0
|
|
20230727,180100,516536496,1525,1525,1525,1525,0
|
|
20230727,180000,516536496,1525,1525,1525,1525,0
|
|
20230727,175900,516536496,1525,1525,1525,1525,0
|
|
20230727,175800,516536496,1525,1525,1525,1525,0
|
|
20230727,175700,516536496,1525,1525,1525,1525,0
|
|
20230727,175600,516536496,1525,1525,1525,1525,0
|
|
20230727,175500,516536496,1525,1525,1525,1525,0
|
|
20230727,175400,516536496,1525,1525,1525,1525,0
|
|
20230727,175300,516536496,1525,1525,1525,1525,2478
|
|
20230727,175200,516536496,1525,1525,1525,1525,0
|
|
20230727,175100,516536496,1525,1525,1525,1525,0
|
|
20230727,175000,516536496,1525,1525,1525,1525,0
|
|
20230727,174900,516536496,1525,1525,1525,1525,0
|
|
20230727,174800,516536496,1525,1525,1525,1525,0
|
|
20230727,174700,516536496,1525,1525,1525,1525,0
|
|
20230727,174600,516536496,1525,1525,1525,1525,0
|
|
20230727,174500,516536496,1525,1525,1525,1525,0
|
|
20230727,174400,516536496,1525,1525,1525,1525,0
|
|
20230727,174300,516536496,1525,1525,1525,1525,0
|
|
20230727,174200,516536496,1525,1525,1525,1525,0
|
|
20230727,174100,516536496,1525,1525,1525,1525,0
|
|
20230727,174000,516536496,1525,1525,1525,1525,0
|
|
20230727,173900,516536496,1525,1525,1525,1525,0
|
|
20230727,173800,516536496,1525,1525,1525,1525,0
|
|
20230727,173700,516536496,1525,1525,1525,1525,0
|
|
20230727,173600,516536496,1525,1525,1525,1525,0
|
|
20230727,173500,516536496,1525,1525,1525,1525,0
|
|
20230727,173400,516536496,1525,1525,1525,1525,0
|
|
20230727,173300,516536496,1525,1525,1525,1525,0
|
|
20230727,173200,516536496,1525,1525,1525,1525,0
|
|
20230727,173100,516536496,1525,1525,1525,1525,0
|
|
20230727,173000,516536496,1525,1525,1525,1525,0
|
|
20230727,172900,516536496,1525,1525,1525,1525,0
|
|
20230727,172800,516536496,1525,1525,1525,1525,0
|
|
20230727,172700,516536496,1525,1525,1525,1525,0
|
|
20230727,172600,516536496,1525,1525,1525,1525,0
|
|
20230727,172500,516536496,1525,1525,1525,1525,0
|
|
20230727,172400,516536496,1525,1525,1525,1525,0
|
|
20230727,172300,516536496,1525,1525,1525,1525,2478
|
|
20230727,172200,516536496,1525,1525,1525,1525,0
|
|
20230727,172100,516536496,1525,1525,1525,1525,0
|
|
20230727,172000,516536496,1525,1525,1525,1525,0
|
|
20230727,171900,516536496,1525,1525,1525,1525,0
|
|
20230727,171800,516536496,1525,1525,1525,1525,0
|
|
20230727,171700,516536496,1525,1525,1525,1525,0
|
|
20230727,171600,516536496,1525,1525,1525,1525,0
|
|
20230727,171500,516536496,1525,1525,1525,1525,0
|
|
20230727,171400,516536496,1525,1525,1525,1525,0
|
|
20230727,171300,516536496,1525,1525,1525,1525,0
|
|
20230727,171200,516536496,1525,1525,1525,1525,0
|
|
20230727,171100,516536496,1525,1525,1525,1525,0
|
|
20230727,171000,516536496,1525,1525,1525,1525,0
|
|
20230727,170900,516536496,1525,1525,1525,1525,0
|
|
20230727,170800,516536496,1525,1525,1525,1525,0
|
|
20230727,170700,516536496,1525,1525,1525,1525,0
|
|
20230727,170600,516536496,1525,1525,1525,1525,0
|
|
20230727,170500,516536496,1525,1525,1525,1525,0
|
|
20230727,170400,516536496,1525,1525,1525,1525,0
|
|
20230727,170300,516536496,1525,1525,1525,1525,0
|
|
20230727,170200,516536496,1525,1525,1525,1525,0
|
|
20230727,170100,516536496,1525,1525,1525,1525,0
|
|
20230727,170000,516536496,1525,1525,1525,1525,0
|
|
20230727,165900,516536496,1525,1525,1525,1525,0
|
|
20230727,165800,516536496,1525,1525,1525,1525,0
|
|
20230727,165700,516536496,1525,1525,1525,1525,0
|
|
20230727,165600,516536496,1525,1525,1525,1525,0
|
|
20230727,165500,516536496,1525,1525,1525,1525,0
|
|
20230727,165400,516536496,1525,1525,1525,1525,0
|
|
20230727,165300,516536496,1525,1525,1525,1525,2478
|
|
20230727,165200,516536496,1525,1525,1525,1525,0
|
|
20230727,165100,516536496,1525,1525,1525,1525,0
|
|
20230727,165000,516536496,1525,1525,1525,1525,0
|
|
20230727,164900,516536496,1525,1525,1525,1525,0
|
|
20230727,164800,516536496,1525,1525,1525,1525,0
|
|
20230727,164700,516536496,1525,1525,1525,1525,0
|
|
20230727,164600,516536496,1525,1525,1525,1525,0
|
|
20230727,164500,516536496,1525,1525,1525,1525,0
|
|
20230727,164400,516536496,1525,1525,1525,1525,0
|
|
20230727,164300,516536496,1525,1525,1525,1525,0
|
|
20230727,164200,516536496,1525,1525,1525,1525,0
|
|
20230727,164100,516536496,1525,1525,1525,1525,0
|
|
20230727,164000,516536496,1525,1525,1525,1525,0
|
|
20230727,163900,516536496,1525,1525,1525,1525,0
|
|
20230727,163800,516536496,1525,1525,1525,1525,0
|
|
20230727,163700,516536496,1525,1525,1525,1525,0
|
|
20230727,163600,516536496,1525,1525,1525,1525,0
|
|
20230727,163500,516536496,1525,1525,1525,1525,0
|
|
20230727,163400,516536496,1525,1525,1525,1525,0
|
|
20230727,163300,516536496,1525,1525,1525,1525,0
|
|
20230727,163200,516536496,1525,1525,1525,1525,0
|
|
20230727,163100,516536496,1525,1525,1525,1525,0
|
|
20230727,163000,516536496,1525,1525,1525,1525,0
|
|
20230727,162900,516536496,1525,1525,1525,1525,0
|
|
20230727,162800,516536496,1525,1525,1525,1525,0
|
|
20230727,162700,516536496,1525,1525,1525,1525,0
|
|
20230727,162600,516536496,1525,1525,1525,1525,0
|
|
20230727,162500,516536496,1525,1525,1525,1525,0
|
|
20230727,162400,516536496,1525,1525,1525,1525,0
|
|
20230727,162300,516536496,1525,1525,1525,1525,2478
|
|
20230727,162200,516536496,1525,1525,1525,1525,0
|
|
20230727,162100,516536496,1525,1525,1525,1525,0
|
|
20230727,162000,516536496,1525,1525,1525,1525,0
|
|
20230727,161900,516536496,1525,1525,1525,1525,0
|
|
20230727,161800,516536496,1525,1525,1525,1525,0
|
|
20230727,161700,516536496,1525,1525,1525,1525,0
|
|
20230727,161600,516536496,1525,1525,1525,1525,0
|
|
20230727,161500,516536496,1525,1525,1525,1525,0
|
|
20230727,161400,516536496,1525,1525,1525,1525,0
|
|
20230727,161300,516536496,1525,1525,1525,1525,0
|
|
20230727,161200,516536496,1525,1525,1525,1525,0
|
|
20230727,161100,516536496,1525,1525,1525,1525,0
|
|
20230727,161000,516536496,1525,1525,1525,1525,0
|
|
20230727,160900,516536496,1525,1525,1525,1525,0
|
|
20230727,160800,516536496,1525,1525,1525,1525,0
|
|
20230727,160700,516536496,1525,1525,1525,1525,0
|
|
20230727,160600,516536496,1525,1525,1525,1525,0
|
|
20230727,160500,516536496,1525,1525,1525,1525,0
|
|
20230727,160400,516536496,1525,1525,1525,1525,0
|
|
20230727,160300,516536496,1525,1525,1525,1525,0
|
|
20230727,160200,516536496,1525,1525,1525,1525,0
|
|
20230727,160100,516536496,1525,1525,1525,1525,0
|
|
20230727,160000,516536496,1525,1525,1525,1525,0
|
|
20230727,155900,516536496,1525,1525,1525,1525,0
|
|
20230727,155800,516536496,1525,1525,1525,1525,0
|
|
20230727,155700,516536496,1525,1525,1525,1525,0
|
|
20230727,155600,516536496,1525,1525,1525,1525,0
|
|
20230727,155500,516536496,1525,1525,1525,1525,0
|
|
20230727,155400,516536496,1525,1525,1525,1525,0
|
|
20230727,155300,516536496,1525,1525,1525,1525,2478
|
|
20230727,155200,516536496,1525,1525,1525,1525,0
|
|
20230727,155100,516536496,1525,1525,1525,1525,0
|
|
20230727,155000,516536496,1525,1525,1525,1525,0
|
|
20230727,154900,516536496,1525,1525,1525,1525,0
|
|
20230727,154800,516536496,1525,1525,1525,1525,0
|
|
20230727,154700,516536496,1525,1525,1525,1525,0
|
|
20230727,154600,516536496,1525,1525,1525,1525,0
|
|
20230727,154500,516536496,1525,1525,1525,1525,0
|
|
20230727,154400,516536496,1525,1525,1525,1525,0
|
|
20230727,154300,516536496,1525,1525,1525,1525,0
|
|
20230727,154200,516536496,1525,1525,1525,1525,0
|
|
20230727,154100,516536496,1525,1525,1525,1525,0
|
|
20230727,154000,516536496,1525,1525,1525,1525,0
|
|
20230727,153900,516536496,1525,1525,1525,1525,0
|
|
20230727,153800,516536496,1525,1525,1525,1525,0
|
|
20230727,153700,516536496,1525,1525,1525,1525,0
|
|
20230727,153600,516536496,1525,1525,1525,1525,0
|
|
20230727,153500,516536496,1525,1525,1525,1525,0
|
|
20230727,153400,516536496,1525,1525,1525,1525,0
|
|
20230727,153300,516536496,1525,1525,1525,1525,0
|
|
20230727,153200,516536496,1525,1525,1525,1525,0
|
|
20230727,153100,516536496,1525,1525,1525,1525,0
|
|
20230727,153000,516536496,1525,1525,1525,1525,2478
|
|
20230727,152900,512757546,1525,1525,1525,1525,0
|
|
20230727,152800,512757546,1525,1525,1525,1525,0
|
|
20230727,152700,512757546,1525,1525,1525,1525,0
|
|
20230727,152600,512757546,1525,1525,1525,1525,0
|
|
20230727,152500,512757546,1525,1525,1525,1525,0
|
|
20230727,152400,512757546,1525,1525,1525,1525,0
|
|
20230727,152300,512757546,1525,1525,1525,1525,0
|
|
20230727,152200,512757546,1525,1525,1525,1525,0
|
|
20230727,152100,512757546,1525,1525,1525,1525,0
|
|
20230727,152000,512757546,1525,1525,1525,1525,0
|
|
20230727,151900,512757546,1525,1525,1525,1525,3
|
|
20230727,151800,512752971,1523,1523,1523,1523,0
|
|
20230727,151700,512752971,1523,1523,1523,1523,0
|
|
20230727,151600,512752971,1523,1524,1524,1523,641
|
|
20230727,151500,511776633,1527,1524,1527,1524,974
|
|
20230727,151400,510292200,1523,1523,1523,1523,0
|
|
20230727,151300,510292200,1523,1524,1524,1523,525
|
|
20230727,151200,509492445,1532,1532,1532,1532,117
|
|
20230727,151100,509313201,1532,1532,1532,1532,8
|
|
20230727,151000,509300945,1532,1532,1532,1532,189
|
|
20230727,150900,509011397,1524,1534,1534,1523,1092
|
|
20230727,150800,507342208,1535,1539,1539,1535,9
|
|
20230727,150700,507328385,1539,1539,1539,1539,8
|
|
20230727,150600,507316073,1539,1539,1539,1539,0
|
|
20230727,150500,507316073,1539,1539,1539,1539,0
|
|
20230727,150400,507316073,1539,1539,1539,1539,2
|
|
20230727,150300,507312995,1539,1539,1539,1539,2
|
|
20230727,150200,507309917,1540,1539,1540,1539,62
|
|
20230727,150100,507214461,1540,1540,1540,1540,5
|
|
20230727,150000,507206761,1539,1539,1539,1539,0
|
|
20230727,145900,507206761,1539,1539,1539,1539,66
|
|
20230727,145800,507105187,1539,1540,1540,1539,6
|
|
20230727,145700,507095948,1540,1539,1540,1539,18
|
|
20230727,145600,507068244,1538,1538,1538,1538,0
|
|
20230727,145500,507068244,1538,1538,1538,1538,207
|
|
20230727,145400,506749878,1537,1537,1537,1537,20
|
|
20230727,145300,506719138,1537,1535,1537,1535,660
|
|
20230727,145200,505705494,1534,1533,1534,1533,265
|
|
20230727,145100,505299007,1532,1532,1532,1532,20
|
|
20230727,145000,505268367,1532,1532,1532,1532,4
|
|
20230727,144900,505262239,1532,1532,1532,1532,0
|
|
20230727,144800,505262239,1532,1532,1532,1532,6
|
|
20230727,144700,505253047,1532,1532,1532,1532,21
|
|
20230727,144600,505220875,1532,1532,1532,1532,0
|
|
20230727,144500,505220875,1532,1532,1532,1532,1
|
|
20230727,144400,505219343,1533,1532,1533,1532,11
|
|
20230727,144300,505202481,1531,1531,1531,1531,0
|
|
20230727,144200,505202481,1531,1531,1531,1531,0
|
|
20230727,144100,505202481,1531,1531,1531,1531,8
|
|
20230727,144000,505190233,1531,1531,1531,1531,0
|
|
20230727,143900,505190233,1531,1531,1531,1531,100
|
|
20230727,143800,505037133,1531,1531,1531,1531,749
|
|
20230727,143700,503890414,1531,1534,1534,1531,168
|
|
20230727,143600,503633188,1534,1534,1534,1534,0
|
|
20230727,143500,503633188,1534,1534,1534,1534,5
|
|
20230727,143400,503625518,1534,1534,1534,1534,2500
|
|
20230727,143300,499790518,1534,1534,1534,1534,0
|
|
20230727,143200,499790518,1534,1534,1534,1534,67
|
|
20230727,143100,499687740,1535,1535,1535,1535,0
|
|
20230727,143000,499687740,1535,1535,1535,1535,0
|
|
20230727,142900,499687740,1535,1534,1535,1534,23
|
|
20230727,142800,499652454,1535,1534,1535,1534,79
|
|
20230727,142700,499531213,1531,1531,1531,1531,462
|
|
20230727,142600,498823891,1531,1532,1532,1531,145
|
|
20230727,142500,498601886,1531,1531,1531,1531,0
|
|
20230727,142400,498601886,1531,1531,1531,1531,0
|
|
20230727,142300,498601886,1531,1531,1531,1531,0
|
|
20230727,142200,498601886,1531,1531,1531,1531,0
|
|
20230727,142100,498601886,1531,1532,1535,1531,19
|
|
20230727,142000,498572772,1530,1530,1531,1530,1467
|
|
20230727,141900,496327295,1528,1528,1528,1528,400
|
|
20230727,141800,495716095,1528,1528,1528,1528,0
|
|
20230727,141700,495716095,1528,1528,1528,1528,1
|
|
20230727,141600,495714567,1528,1528,1528,1528,1
|
|
20230727,141500,495713039,1529,1529,1529,1529,0
|
|
20230727,141400,495713039,1529,1529,1529,1529,127
|
|
20230727,141300,495518856,1528,1528,1528,1528,4
|
|
20230727,141200,495512744,1528,1528,1528,1528,193
|
|
20230727,141100,495217840,1528,1528,1528,1528,33
|
|
20230727,141000,495167416,1528,1528,1528,1528,16
|
|
20230727,140900,495142968,1528,1524,1528,1524,444
|
|
20230727,140800,494465137,1526,1526,1526,1526,0
|
|
20230727,140700,494465137,1526,1526,1526,1526,0
|
|
20230727,140600,494465137,1526,1526,1526,1526,0
|
|
20230727,140500,494465137,1526,1520,1526,1520,2385
|
|
20230727,140400,490828320,1520,1521,1521,1520,1615
|
|
20230727,140300,488373395,1521,1521,1521,1521,20
|
|
20230727,140200,488342975,1521,1521,1521,1521,0
|
|
20230727,140100,488342975,1521,1521,1521,1521,307
|
|
20230727,140000,487876028,1521,1524,1526,1521,896
|
|
20230727,135900,486511701,1524,1524,1524,1524,11
|
|
20230727,135800,486494937,1524,1524,1524,1524,24
|
|
20230727,135700,486458361,1525,1525,1525,1525,0
|
|
20230727,135600,486458361,1525,1525,1525,1525,5
|
|
20230727,135500,486450736,1523,1523,1523,1523,1021
|
|
20230727,135400,484895753,1524,1523,1524,1523,41
|
|
20230727,135300,484833305,1523,1525,1525,1523,236
|
|
20230727,135200,484473421,1525,1525,1525,1525,754
|
|
20230727,135100,483323571,1523,1523,1523,1523,10
|
|
20230727,135000,483308341,1523,1523,1523,1523,10
|
|
20230727,134900,483293111,1523,1523,1523,1523,279
|
|
20230727,134800,482868194,1520,1520,1520,1520,0
|
|
20230727,134700,482868194,1520,1520,1520,1520,0
|
|
20230727,134600,482868194,1520,1520,1520,1520,75
|
|
20230727,134500,482754194,1520,1521,1521,1520,39
|
|
20230727,134400,482694913,1520,1520,1520,1520,709
|
|
20230727,134300,481617233,1520,1520,1520,1520,0
|
|
20230727,134200,481617233,1520,1520,1520,1520,0
|
|
20230727,134100,481617233,1520,1520,1520,1520,296
|
|
20230727,134000,481167313,1520,1520,1520,1520,0
|
|
20230727,133900,481167313,1520,1520,1520,1520,12
|
|
20230727,133800,481149073,1520,1520,1520,1520,315
|
|
20230727,133700,480670273,1520,1520,1520,1520,0
|
|
20230727,133600,480670273,1520,1520,1520,1520,7
|
|
20230727,133500,480659633,1520,1520,1520,1520,0
|
|
20230727,133400,480659633,1520,1520,1520,1520,0
|
|
20230727,133300,480659633,1520,1520,1520,1520,1785
|
|
20230727,133200,477946433,1520,1520,1520,1520,0
|
|
20230727,133100,477946433,1520,1520,1520,1520,10
|
|
20230727,133000,477931233,1520,1520,1520,1520,8
|
|
20230727,132900,477919073,1520,1520,1520,1520,0
|
|
20230727,132800,477919073,1520,1523,1523,1520,231
|
|
20230727,132700,477567881,1523,1523,1523,1523,0
|
|
20230727,132600,477567881,1523,1522,1523,1522,704
|
|
20230727,132500,476496389,1522,1522,1522,1522,0
|
|
20230727,132400,476496389,1522,1522,1522,1522,1
|
|
20230727,132300,476494867,1522,1522,1522,1522,0
|
|
20230727,132200,476494867,1522,1522,1522,1522,1
|
|
20230727,132100,476493345,1527,1527,1527,1527,0
|
|
20230727,132000,476493345,1527,1527,1527,1527,0
|
|
20230727,131900,476493345,1527,1527,1527,1527,0
|
|
20230727,131800,476493345,1527,1527,1527,1527,0
|
|
20230727,131700,476493345,1527,1527,1527,1527,0
|
|
20230727,131600,476493345,1527,1526,1527,1515,4004
|
|
20230727,131500,470422128,1526,1526,1526,1526,0
|
|
20230727,131400,470422128,1526,1526,1526,1526,150
|
|
20230727,131300,470193228,1526,1526,1526,1526,0
|
|
20230727,131200,470193228,1526,1526,1526,1526,0
|
|
20230727,131100,470193228,1526,1526,1526,1526,0
|
|
20230727,131000,470193228,1526,1526,1526,1526,0
|
|
20230727,130900,470193228,1526,1526,1526,1526,518
|
|
20230727,130800,469402760,1526,1526,1526,1526,4
|
|
20230727,130700,469396656,1526,1526,1526,1526,11
|
|
20230727,130600,469379870,1528,1526,1528,1526,1738
|
|
20230727,130500,466725954,1528,1527,1528,1507,5560
|
|
20230727,130400,458300755,1527,1527,1527,1527,0
|
|
20230727,130300,458300755,1527,1527,1527,1527,0
|
|
20230727,130200,458300755,1527,1527,1527,1527,0
|
|
20230727,130100,458300755,1527,1527,1527,1527,20
|
|
20230727,130000,458270215,1527,1527,1528,1527,911
|
|
20230727,125900,456879018,1525,1525,1525,1525,13
|
|
20230727,125800,456859193,1525,1525,1525,1525,5
|
|
20230727,125700,456851568,1525,1525,1525,1525,105
|
|
20230727,125600,456691443,1525,1518,1525,1518,1752
|
|
20230727,125500,454021151,1528,1528,1528,1528,0
|
|
20230727,125400,454021151,1528,1528,1528,1528,0
|
|
20230727,125300,454021151,1528,1528,1528,1528,0
|
|
20230727,125200,454021151,1528,1528,1528,1528,0
|
|
20230727,125100,454021151,1528,1519,1528,1510,6160
|
|
20230727,125000,444682095,1521,1528,1528,1521,1128
|
|
20230727,124900,442961843,1521,1530,1530,1519,3343
|
|
20230727,124800,437880161,1530,1530,1530,1530,80
|
|
20230727,124700,437757761,1533,1533,1533,1533,0
|
|
20230727,124600,437757761,1533,1533,1533,1533,0
|
|
20230727,124500,437757761,1533,1533,1533,1533,0
|
|
20230727,124400,437757761,1533,1533,1533,1533,904
|
|
20230727,124300,436371929,1534,1534,1534,1534,0
|
|
20230727,124200,436371929,1534,1534,1534,1534,3
|
|
20230727,124100,436367327,1538,1538,1538,1538,0
|
|
20230727,124000,436367327,1538,1538,1538,1538,0
|
|
20230727,123900,436367327,1538,1538,1538,1538,6
|
|
20230727,123800,436358099,1534,1534,1534,1534,7
|
|
20230727,123700,436347361,1533,1533,1533,1533,0
|
|
20230727,123600,436347361,1533,1534,1534,1533,41
|
|
20230727,123500,436284488,1539,1539,1539,1539,0
|
|
20230727,123400,436284488,1539,1540,1540,1539,11
|
|
20230727,123300,436267552,1542,1542,1542,1542,0
|
|
20230727,123200,436267552,1542,1539,1542,1539,232
|
|
20230727,123100,435910286,1539,1529,1539,1529,889
|
|
20230727,123000,434546699,1530,1530,1530,1530,0
|
|
20230727,122900,434546699,1530,1529,1530,1529,4
|
|
20230727,122800,434540580,1525,1525,1525,1525,24
|
|
20230727,122700,434503980,1531,1531,1531,1531,0
|
|
20230727,122600,434503980,1531,1531,1531,1531,2
|
|
20230727,122500,434500918,1525,1525,1525,1525,26
|
|
20230727,122400,434461268,1525,1525,1525,1525,402
|
|
20230727,122300,433848218,1535,1526,1535,1525,1002
|
|
20230727,122200,432320138,1527,1527,1527,1527,755
|
|
20230727,122100,431167253,1525,1525,1525,1525,0
|
|
20230727,122000,431167253,1525,1526,1526,1525,595
|
|
20230727,121900,430259836,1525,1525,1525,1525,0
|
|
20230727,121800,430259836,1525,1530,1530,1525,616
|
|
20230727,121700,429317596,1531,1536,1536,1531,7535
|
|
20230727,121600,417751027,1536,1541,1541,1536,121
|
|
20230727,121500,417564739,1542,1548,1548,1542,1454
|
|
20230727,121400,415317295,1548,1549,1549,1548,39
|
|
20230727,121300,415256913,1550,1550,1550,1550,0
|
|
20230727,121200,415256913,1550,1550,1550,1550,7
|
|
20230727,121100,415246063,1550,1550,1550,1550,0
|
|
20230727,121000,415246063,1550,1551,1551,1550,40
|
|
20230727,120900,415184053,1551,1551,1551,1551,0
|
|
20230727,120800,415184053,1551,1551,1551,1551,88
|
|
20230727,120700,415047565,1547,1547,1547,1547,0
|
|
20230727,120600,415047565,1547,1547,1547,1547,0
|
|
20230727,120500,415047565,1547,1547,1547,1547,0
|
|
20230727,120400,415047565,1547,1547,1547,1547,5
|
|
20230727,120300,415039830,1547,1547,1547,1547,3
|
|
20230727,120200,415035189,1553,1553,1553,1553,1
|
|
20230727,120100,415033636,1550,1550,1550,1550,6154
|
|
20230727,120000,405494936,1550,1552,1552,1550,302
|
|
20230727,115900,405026830,1552,1553,1553,1552,108
|
|
20230727,115800,404859128,1555,1555,1555,1555,0
|
|
20230727,115700,404859128,1555,1554,1555,1554,649
|
|
20230727,115600,403850133,1555,1555,1555,1555,0
|
|
20230727,115500,403850133,1555,1555,1555,1555,0
|
|
20230727,115400,403850133,1555,1555,1555,1555,0
|
|
20230727,115300,403850133,1555,1555,1555,1555,0
|
|
20230727,115200,403850133,1555,1556,1556,1555,43
|
|
20230727,115100,403783232,1557,1556,1557,1556,200
|
|
20230727,115000,403471932,1556,1555,1556,1555,995
|
|
20230727,114900,401924149,1553,1547,1554,1547,749
|
|
20230727,114800,400762895,1545,1545,1545,1545,0
|
|
20230727,114700,400762895,1545,1545,1545,1545,0
|
|
20230727,114600,400762895,1545,1545,1545,1545,0
|
|
20230727,114500,400762895,1545,1545,1545,1545,0
|
|
20230727,114400,400762895,1545,1545,1545,1545,0
|
|
20230727,114300,400762895,1545,1545,1545,1545,0
|
|
20230727,114200,400762895,1545,1545,1545,1545,1
|
|
20230727,114100,400761350,1545,1545,1545,1545,0
|
|
20230727,114000,400761350,1545,1545,1545,1545,4
|
|
20230727,113900,400755170,1545,1545,1545,1545,1
|
|
20230727,113800,400753625,1553,1553,1553,1553,2
|
|
20230727,113700,400750519,1545,1547,1547,1545,1612
|
|
20230727,113600,398259188,1547,1547,1547,1547,0
|
|
20230727,113500,398259188,1547,1547,1547,1547,2
|
|
20230727,113400,398256094,1546,1546,1546,1546,1014
|
|
20230727,113300,396688450,1547,1547,1547,1546,54
|
|
20230727,113200,396604950,1547,1547,1547,1547,1000
|
|
20230727,113100,395057950,1547,1548,1548,1547,25
|
|
20230727,113000,395019255,1548,1549,1549,1548,663
|
|
20230727,112900,393992291,1555,1555,1555,1555,1
|
|
20230727,112800,393990736,1548,1548,1548,1548,0
|
|
20230727,112700,393990736,1548,1548,1548,1548,51
|
|
20230727,112600,393911788,1548,1548,1548,1548,1510
|
|
20230727,112500,391574308,1547,1547,1547,1547,0
|
|
20230727,112400,391574308,1547,1547,1547,1547,0
|
|
20230727,112300,391574308,1547,1547,1547,1547,50
|
|
20230727,112200,391496958,1547,1547,1547,1547,1
|
|
20230727,112100,391495411,1555,1555,1555,1555,0
|
|
20230727,112000,391495411,1555,1547,1555,1547,32
|
|
20230727,111900,391445899,1556,1556,1556,1556,7
|
|
20230727,111800,391435007,1556,1556,1556,1556,83
|
|
20230727,111700,391305859,1550,1549,1550,1549,78
|
|
20230727,111600,391184997,1548,1548,1548,1548,0
|
|
20230727,111500,391184997,1548,1545,1548,1545,1039
|
|
20230727,111400,389579625,1546,1546,1546,1546,0
|
|
20230727,111300,389579625,1546,1546,1546,1546,0
|
|
20230727,111200,389579625,1546,1546,1546,1546,10
|
|
20230727,111100,389564165,1546,1544,1546,1544,89
|
|
20230727,111000,389426671,1541,1541,1541,1541,0
|
|
20230727,110900,389426671,1541,1541,1541,1541,74
|
|
20230727,110800,389312637,1541,1548,1548,1541,350
|
|
20230727,110700,388773074,1549,1549,1549,1549,1015
|
|
20230727,110600,387200839,1549,1549,1549,1549,15
|
|
20230727,110500,387177604,1549,1549,1549,1549,357
|
|
20230727,110400,386624611,1549,1549,1549,1549,67
|
|
20230727,110300,386520828,1549,1550,1550,1549,921
|
|
20230727,110200,385093314,1553,1553,1553,1553,0
|
|
20230727,110100,385093314,1553,1554,1554,1553,108
|
|
20230727,110000,384925534,1549,1551,1551,1548,2347
|
|
20230727,105900,381288151,1551,1551,1551,1551,0
|
|
20230727,105800,381288151,1551,1551,1551,1551,2
|
|
20230727,105700,381285049,1550,1549,1550,1548,529
|
|
20230727,105600,380465620,1549,1547,1549,1547,24
|
|
20230727,105500,380428490,1548,1548,1548,1548,33
|
|
20230727,105400,380377406,1548,1548,1548,1548,12
|
|
20230727,105300,380358830,1546,1540,1546,1540,1486
|
|
20230727,105200,378067391,1539,1536,1539,1536,207
|
|
20230727,105100,377749241,1536,1539,1539,1536,1297
|
|
20230727,105000,375756893,1540,1540,1540,1540,359
|
|
20230727,104900,375204033,1540,1540,1540,1540,111
|
|
20230727,104800,375033093,1544,1544,1544,1544,0
|
|
20230727,104700,375033093,1544,1544,1544,1544,504
|
|
20230727,104600,374254917,1544,1544,1544,1544,324
|
|
20230727,104500,373754661,1548,1548,1548,1548,5
|
|
20230727,104400,373746921,1548,1543,1549,1543,1137
|
|
20230727,104300,371992241,1543,1543,1543,1543,9
|
|
20230727,104200,371978354,1543,1543,1543,1543,5
|
|
20230727,104100,371970639,1543,1543,1543,1543,10
|
|
20230727,104000,371955209,1553,1552,1553,1552,136
|
|
20230727,103900,371744025,1552,1543,1554,1543,13
|
|
20230727,103800,371723856,1554,1554,1554,1554,0
|
|
20230727,103700,371723856,1554,1554,1554,1554,1000
|
|
20230727,103600,370169856,1556,1542,1556,1542,304
|
|
20230727,103500,369701074,1540,1546,1546,1540,1373
|
|
20230727,103400,367579575,1564,1547,1564,1546,638
|
|
20230727,103300,366593156,1543,1571,1572,1543,230
|
|
20230727,103200,366237128,1572,1572,1573,1535,4496
|
|
20230727,103100,359264601,1572,1573,1573,1572,173
|
|
20230727,103000,358992507,1573,1565,1573,1565,201
|
|
20230727,102900,358677934,1565,1575,1575,1565,1174
|
|
20230727,102800,356839800,1575,1575,1575,1574,20
|
|
20230727,102700,356808315,1565,1564,1585,1564,22
|
|
20230727,102600,356773865,1564,1553,1564,1553,4296
|
|
20230727,102500,350077165,1553,1555,1555,1552,1560
|
|
20230727,102400,347652463,1553,1554,1556,1552,596
|
|
20230727,102300,346725812,1554,1547,1554,1547,223
|
|
20230727,102200,346380045,1547,1547,1547,1547,2
|
|
20230727,102100,346376951,1538,1535,1538,1535,20
|
|
20230727,102000,346346221,1548,1547,1548,1547,20
|
|
20230727,101900,346315269,1548,1548,1548,1548,100
|
|
20230727,101800,346160469,1548,1545,1548,1545,9
|
|
20230727,101700,346146542,1534,1534,1534,1534,4
|
|
20230727,101600,346140406,1534,1535,1535,1534,38
|
|
20230727,101500,346082106,1534,1534,1534,1534,0
|
|
20230727,101400,346082106,1534,1535,1535,1533,2000
|
|
20230727,101300,343014468,1533,1531,1533,1531,64
|
|
20230727,101200,342916472,1532,1525,1532,1525,1338
|
|
20230727,101100,340869991,1525,1524,1525,1524,139
|
|
20230727,101000,340658089,1518,1518,1518,1518,0
|
|
20230727,100900,340658089,1518,1518,1518,1515,12940
|
|
20230727,100800,321018289,1518,1518,1518,1518,0
|
|
20230727,100700,321018289,1518,1526,1526,1518,2010
|
|
20230727,100600,317964123,1526,1526,1526,1526,4
|
|
20230727,100500,317958019,1527,1527,1527,1527,0
|
|
20230727,100400,317958019,1527,1525,1527,1525,57
|
|
20230727,100300,317871074,1525,1525,1525,1525,17
|
|
20230727,100200,317845149,1527,1525,1527,1525,434
|
|
20230727,100100,317183008,1525,1524,1525,1524,46
|
|
20230727,100000,317112871,1524,1524,1524,1524,30
|
|
20230727,095900,317067151,1524,1524,1524,1524,2
|
|
20230727,095800,317064103,1525,1524,1525,1523,534
|
|
20230727,095700,316250300,1525,1518,1525,1518,15
|
|
20230727,095600,316227482,1523,1518,1524,1518,248
|
|
20230727,095500,315849595,1518,1519,1519,1518,5
|
|
20230727,095400,315842004,1518,1518,1518,1518,29
|
|
20230727,095300,315797982,1518,1518,1518,1518,118
|
|
20230727,095200,315618858,1518,1518,1518,1518,7
|
|
20230727,095100,315608232,1518,1520,1520,1518,1038
|
|
20230727,095000,314032098,1524,1524,1524,1524,8
|
|
20230727,094900,314019906,1524,1523,1524,1523,60
|
|
20230727,094800,313928496,1525,1525,1525,1525,13
|
|
20230727,094700,313908671,1525,1525,1525,1525,9
|
|
20230727,094600,313894946,1528,1528,1528,1528,0
|
|
20230727,094500,313894946,1528,1529,1529,1528,1257
|
|
20230727,094400,311972996,1530,1530,1530,1530,7
|
|
20230727,094300,311962286,1514,1521,1550,1514,6318
|
|
20230727,094200,302300802,1521,1515,1521,1514,563
|
|
20230727,094100,301445234,1517,1517,1520,1517,65
|
|
20230727,094000,301346626,1518,1518,1518,1518,0
|
|
20230727,093900,301346626,1518,1518,1518,1518,705
|
|
20230727,093800,300276436,1520,1518,1520,1518,516
|
|
20230727,093700,299492548,1518,1512,1519,1512,757
|
|
20230727,093600,298344097,1519,1520,1520,1511,726
|
|
20230727,093500,297246804,1520,1520,1520,1511,6004
|
|
20230727,093400,288141424,1511,1512,1512,1510,427
|
|
20230727,093300,287496607,1511,1512,1519,1511,4227
|
|
20230727,093200,281096864,1511,1517,1519,1511,1536
|
|
20230727,093100,278769038,1513,1513,1517,1512,2932
|
|
20230727,093000,274330187,1513,1516,1523,1512,8841
|
|
20230727,092900,260874493,1516,1558,1558,1510,10617
|
|
20230727,092800,244685943,1542,1517,1548,1517,15561
|
|
20230727,092700,220872065,1516,1577,1596,1507,21151
|
|
20230727,092600,188247187,1586,1640,1641,1574,47790
|
|
20230727,092500,111751593,1629,1556,1640,1555,27816
|
|
20230727,092400,67487872,1560,1507,1561,1507,5938
|
|
20230727,092300,58382066,1505,1518,1518,1505,4476
|
|
20230727,092200,51609397,1517,1530,1531,1517,1591
|
|
20230727,092100,49174813,1513,1513,1513,1513,0
|
|
20230727,092000,49174813,1513,1483,1513,1483,1569
|
|
20230727,091900,46824316,1483,1475,1483,1475,5118
|
|
20230727,091800,39272007,1475,1467,1475,1467,4070
|
|
20230727,091700,33278339,1467,1464,1467,1462,28
|
|
20230727,091600,33237340,1464,1463,1464,1463,95
|
|
20230727,091500,33098263,1462,1459,1462,1459,1243
|
|
20230727,091400,31283100,1459,1457,1459,1457,641
|
|
20230727,091300,30348608,1456,1455,1458,1455,506
|
|
20230727,091200,29612364,1450,1443,1450,1443,1939
|
|
20230727,091100,26805820,1443,1446,1446,1443,731
|
|
20230727,091000,25749995,1445,1449,1449,1445,110
|
|
20230727,090900,25590637,1449,1440,1449,1439,732
|
|
20230727,090800,24531560,1440,1438,1441,1438,794
|
|
20230727,090700,23388184,1449,1443,1450,1443,844
|
|
20230727,090600,22165628,1443,1429,1450,1429,3012
|
|
20230727,090500,17837583,1429,1409,1429,1403,3458
|
|
20230727,090400,12965487,1394,1430,1431,1394,6438
|
|
20230727,090300,3928879,1408,1432,1432,1408,3
|
|
20230727,090200,3924608,1432,1433,1433,1432,5
|
|
20230727,090100,3917444,1434,1434,1434,1433,121
|
|
20230727,090000,3743940,1380,1380,1380,1380,2713
|