619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191600,374588564,1523,1523,1523,1523,1732
|
|
20230727,191500,374588564,1523,1523,1523,1523,0
|
|
20230727,191400,374588564,1523,1523,1523,1523,0
|
|
20230727,191300,374588564,1523,1523,1523,1523,0
|
|
20230727,191200,374588564,1523,1523,1523,1523,0
|
|
20230727,191100,374588564,1523,1523,1523,1523,0
|
|
20230727,191000,374588564,1523,1523,1523,1523,0
|
|
20230727,190900,374588564,1523,1523,1523,1523,0
|
|
20230727,190800,374588564,1523,1523,1523,1523,0
|
|
20230727,190700,374588564,1523,1523,1523,1523,0
|
|
20230727,190600,374588564,1523,1523,1523,1523,0
|
|
20230727,190500,374588564,1523,1523,1523,1523,0
|
|
20230727,190400,374588564,1523,1523,1523,1523,0
|
|
20230727,190300,374588564,1523,1523,1523,1523,0
|
|
20230727,190200,374588564,1523,1523,1523,1523,0
|
|
20230727,190100,374588564,1523,1523,1523,1523,0
|
|
20230727,190000,374588564,1523,1523,1523,1523,0
|
|
20230727,185900,374588564,1523,1523,1523,1523,0
|
|
20230727,185800,374588564,1523,1523,1523,1523,0
|
|
20230727,185700,374588564,1523,1523,1523,1523,0
|
|
20230727,185600,374588564,1523,1523,1523,1523,0
|
|
20230727,185500,374588564,1523,1523,1523,1523,0
|
|
20230727,185400,374588564,1523,1523,1523,1523,0
|
|
20230727,185300,374588564,1523,1523,1523,1523,0
|
|
20230727,185200,374588564,1523,1523,1523,1523,0
|
|
20230727,185100,374588564,1523,1523,1523,1523,0
|
|
20230727,185000,374588564,1523,1523,1523,1523,0
|
|
20230727,184900,374588564,1523,1523,1523,1523,0
|
|
20230727,184800,374588564,1523,1523,1523,1523,0
|
|
20230727,184700,374588564,1523,1523,1523,1523,0
|
|
20230727,184600,374588564,1523,1523,1523,1523,1732
|
|
20230727,184500,374588564,1523,1523,1523,1523,0
|
|
20230727,184400,374588564,1523,1523,1523,1523,0
|
|
20230727,184300,374588564,1523,1523,1523,1523,0
|
|
20230727,184200,374588564,1523,1523,1523,1523,0
|
|
20230727,184100,374588564,1523,1523,1523,1523,0
|
|
20230727,184000,374588564,1523,1523,1523,1523,0
|
|
20230727,183900,374588564,1523,1523,1523,1523,0
|
|
20230727,183800,374588564,1523,1523,1523,1523,0
|
|
20230727,183700,374588564,1523,1523,1523,1523,0
|
|
20230727,183600,374588564,1523,1523,1523,1523,0
|
|
20230727,183500,374588564,1523,1523,1523,1523,0
|
|
20230727,183400,374588564,1523,1523,1523,1523,0
|
|
20230727,183300,374588564,1523,1523,1523,1523,0
|
|
20230727,183200,374588564,1523,1523,1523,1523,0
|
|
20230727,183100,374588564,1523,1523,1523,1523,0
|
|
20230727,183000,374588564,1523,1523,1523,1523,0
|
|
20230727,182900,374588564,1523,1523,1523,1523,0
|
|
20230727,182800,374588564,1523,1523,1523,1523,0
|
|
20230727,182700,374588564,1523,1523,1523,1523,0
|
|
20230727,182600,374588564,1523,1523,1523,1523,0
|
|
20230727,182500,374588564,1523,1523,1523,1523,0
|
|
20230727,182400,374588564,1523,1523,1523,1523,0
|
|
20230727,182300,374588564,1523,1523,1523,1523,0
|
|
20230727,182200,374588564,1523,1523,1523,1523,0
|
|
20230727,182100,374588564,1523,1523,1523,1523,0
|
|
20230727,182000,374588564,1523,1523,1523,1523,0
|
|
20230727,181900,374588564,1523,1523,1523,1523,0
|
|
20230727,181800,374588564,1523,1523,1523,1523,0
|
|
20230727,181700,374588564,1523,1523,1523,1523,0
|
|
20230727,181600,374588564,1523,1523,1523,1523,1732
|
|
20230727,181500,374588564,1523,1523,1523,1523,0
|
|
20230727,181400,374588564,1523,1523,1523,1523,0
|
|
20230727,181300,374588564,1523,1523,1523,1523,0
|
|
20230727,181200,374588564,1523,1523,1523,1523,0
|
|
20230727,181100,374588564,1523,1523,1523,1523,0
|
|
20230727,181000,374588564,1523,1523,1523,1523,0
|
|
20230727,180900,374588564,1523,1523,1523,1523,0
|
|
20230727,180800,374588564,1523,1523,1523,1523,0
|
|
20230727,180700,374588564,1523,1523,1523,1523,0
|
|
20230727,180600,374588564,1523,1523,1523,1523,0
|
|
20230727,180500,374588564,1523,1523,1523,1523,0
|
|
20230727,180400,374588564,1523,1523,1523,1523,0
|
|
20230727,180300,374588564,1523,1523,1523,1523,0
|
|
20230727,180200,374588564,1523,1523,1523,1523,0
|
|
20230727,180100,374588564,1523,1523,1523,1523,0
|
|
20230727,180000,374588564,1523,1523,1523,1523,0
|
|
20230727,175900,374588564,1523,1523,1523,1523,0
|
|
20230727,175800,374588564,1523,1523,1523,1523,0
|
|
20230727,175700,374588564,1523,1523,1523,1523,0
|
|
20230727,175600,374588564,1523,1523,1523,1523,0
|
|
20230727,175500,374588564,1523,1523,1523,1523,0
|
|
20230727,175400,374588564,1523,1523,1523,1523,0
|
|
20230727,175300,374588564,1523,1523,1523,1523,0
|
|
20230727,175200,374588564,1523,1523,1523,1523,0
|
|
20230727,175100,374588564,1523,1523,1523,1523,0
|
|
20230727,175000,374588564,1523,1523,1523,1523,0
|
|
20230727,174900,374588564,1523,1523,1523,1523,0
|
|
20230727,174800,374588564,1523,1523,1523,1523,0
|
|
20230727,174700,374588564,1523,1523,1523,1523,0
|
|
20230727,174600,374588564,1523,1523,1523,1523,1732
|
|
20230727,174500,374588564,1523,1523,1523,1523,0
|
|
20230727,174400,374588564,1523,1523,1523,1523,0
|
|
20230727,174300,374588564,1523,1523,1523,1523,0
|
|
20230727,174200,374588564,1523,1523,1523,1523,0
|
|
20230727,174100,374588564,1523,1523,1523,1523,0
|
|
20230727,174000,374588564,1523,1523,1523,1523,0
|
|
20230727,173900,374588564,1523,1523,1523,1523,0
|
|
20230727,173800,374588564,1523,1523,1523,1523,0
|
|
20230727,173700,374588564,1523,1523,1523,1523,0
|
|
20230727,173600,374588564,1523,1523,1523,1523,0
|
|
20230727,173500,374588564,1523,1523,1523,1523,0
|
|
20230727,173400,374588564,1523,1523,1523,1523,0
|
|
20230727,173300,374588564,1523,1523,1523,1523,0
|
|
20230727,173200,374588564,1523,1523,1523,1523,0
|
|
20230727,173100,374588564,1523,1523,1523,1523,0
|
|
20230727,173000,374588564,1523,1523,1523,1523,0
|
|
20230727,172900,374588564,1523,1523,1523,1523,0
|
|
20230727,172800,374588564,1523,1523,1523,1523,0
|
|
20230727,172700,374588564,1523,1523,1523,1523,0
|
|
20230727,172600,374588564,1523,1523,1523,1523,0
|
|
20230727,172500,374588564,1523,1523,1523,1523,0
|
|
20230727,172400,374588564,1523,1523,1523,1523,0
|
|
20230727,172300,374588564,1523,1523,1523,1523,0
|
|
20230727,172200,374588564,1523,1523,1523,1523,0
|
|
20230727,172100,374588564,1523,1523,1523,1523,0
|
|
20230727,172000,374588564,1523,1523,1523,1523,0
|
|
20230727,171900,374588564,1523,1523,1523,1523,0
|
|
20230727,171800,374588564,1523,1523,1523,1523,0
|
|
20230727,171700,374588564,1523,1523,1523,1523,0
|
|
20230727,171600,374588564,1523,1523,1523,1523,1732
|
|
20230727,171500,374588564,1523,1523,1523,1523,0
|
|
20230727,171400,374588564,1523,1523,1523,1523,0
|
|
20230727,171300,374588564,1523,1523,1523,1523,0
|
|
20230727,171200,374588564,1523,1523,1523,1523,0
|
|
20230727,171100,374588564,1523,1523,1523,1523,0
|
|
20230727,171000,374588564,1523,1523,1523,1523,0
|
|
20230727,170900,374588564,1523,1523,1523,1523,0
|
|
20230727,170800,374588564,1523,1523,1523,1523,0
|
|
20230727,170700,374588564,1523,1523,1523,1523,0
|
|
20230727,170600,374588564,1523,1523,1523,1523,0
|
|
20230727,170500,374588564,1523,1523,1523,1523,0
|
|
20230727,170400,374588564,1523,1523,1523,1523,0
|
|
20230727,170300,374588564,1523,1523,1523,1523,0
|
|
20230727,170200,374588564,1523,1523,1523,1523,0
|
|
20230727,170100,374588564,1523,1523,1523,1523,0
|
|
20230727,170000,374588564,1523,1523,1523,1523,0
|
|
20230727,165900,374588564,1523,1523,1523,1523,0
|
|
20230727,165800,374588564,1523,1523,1523,1523,0
|
|
20230727,165700,374588564,1523,1523,1523,1523,0
|
|
20230727,165600,374588564,1523,1523,1523,1523,0
|
|
20230727,165500,374588564,1523,1523,1523,1523,0
|
|
20230727,165400,374588564,1523,1523,1523,1523,0
|
|
20230727,165300,374588564,1523,1523,1523,1523,0
|
|
20230727,165200,374588564,1523,1523,1523,1523,0
|
|
20230727,165100,374588564,1523,1523,1523,1523,0
|
|
20230727,165000,374588564,1523,1523,1523,1523,0
|
|
20230727,164900,374588564,1523,1523,1523,1523,0
|
|
20230727,164800,374588564,1523,1523,1523,1523,0
|
|
20230727,164700,374588564,1523,1523,1523,1523,0
|
|
20230727,164600,374588564,1523,1523,1523,1523,1732
|
|
20230727,164500,374588564,1523,1523,1523,1523,0
|
|
20230727,164400,374588564,1523,1523,1523,1523,0
|
|
20230727,164300,374588564,1523,1523,1523,1523,0
|
|
20230727,164200,374588564,1523,1523,1523,1523,0
|
|
20230727,164100,374588564,1523,1523,1523,1523,0
|
|
20230727,164000,374588564,1523,1523,1523,1523,0
|
|
20230727,163900,374588564,1523,1523,1523,1523,0
|
|
20230727,163800,374588564,1523,1523,1523,1523,0
|
|
20230727,163700,374588564,1523,1523,1523,1523,0
|
|
20230727,163600,374588564,1523,1523,1523,1523,0
|
|
20230727,163500,374588564,1523,1523,1523,1523,0
|
|
20230727,163400,374588564,1523,1523,1523,1523,0
|
|
20230727,163300,374588564,1523,1523,1523,1523,0
|
|
20230727,163200,374588564,1523,1523,1523,1523,0
|
|
20230727,163100,374588564,1523,1523,1523,1523,0
|
|
20230727,163000,374588564,1523,1523,1523,1523,0
|
|
20230727,162900,374588564,1523,1523,1523,1523,0
|
|
20230727,162800,374588564,1523,1523,1523,1523,0
|
|
20230727,162700,374588564,1523,1523,1523,1523,0
|
|
20230727,162600,374588564,1523,1523,1523,1523,0
|
|
20230727,162500,374588564,1523,1523,1523,1523,0
|
|
20230727,162400,374588564,1523,1523,1523,1523,0
|
|
20230727,162300,374588564,1523,1523,1523,1523,0
|
|
20230727,162200,374588564,1523,1523,1523,1523,0
|
|
20230727,162100,374588564,1523,1523,1523,1523,0
|
|
20230727,162000,374588564,1523,1523,1523,1523,0
|
|
20230727,161900,374588564,1523,1523,1523,1523,0
|
|
20230727,161800,374588564,1523,1523,1523,1523,0
|
|
20230727,161700,374588564,1523,1523,1523,1523,0
|
|
20230727,161600,374588564,1523,1523,1523,1523,1732
|
|
20230727,161500,374588564,1523,1523,1523,1523,0
|
|
20230727,161400,374588564,1523,1523,1523,1523,0
|
|
20230727,161300,374588564,1523,1523,1523,1523,0
|
|
20230727,161200,374588564,1523,1523,1523,1523,0
|
|
20230727,161100,374588564,1523,1523,1523,1523,0
|
|
20230727,161000,374588564,1523,1523,1523,1523,0
|
|
20230727,160900,374588564,1523,1523,1523,1523,0
|
|
20230727,160800,374588564,1523,1523,1523,1523,0
|
|
20230727,160700,374588564,1523,1523,1523,1523,0
|
|
20230727,160600,374588564,1523,1523,1523,1523,0
|
|
20230727,160500,374588564,1523,1523,1523,1523,0
|
|
20230727,160400,374588564,1523,1523,1523,1523,0
|
|
20230727,160300,374588564,1523,1523,1523,1523,0
|
|
20230727,160200,374588564,1523,1523,1523,1523,0
|
|
20230727,160100,374588564,1523,1523,1523,1523,0
|
|
20230727,160000,374588564,1523,1523,1523,1523,0
|
|
20230727,155900,374588564,1523,1523,1523,1523,0
|
|
20230727,155800,374588564,1523,1523,1523,1523,0
|
|
20230727,155700,374588564,1523,1523,1523,1523,0
|
|
20230727,155600,374588564,1523,1523,1523,1523,0
|
|
20230727,155500,374588564,1523,1523,1523,1523,0
|
|
20230727,155400,374588564,1523,1523,1523,1523,0
|
|
20230727,155300,374588564,1523,1523,1523,1523,0
|
|
20230727,155200,374588564,1523,1523,1523,1523,0
|
|
20230727,155100,374588564,1523,1523,1523,1523,0
|
|
20230727,155000,374588564,1523,1523,1523,1523,0
|
|
20230727,154900,374588564,1523,1523,1523,1523,0
|
|
20230727,154800,374588564,1523,1523,1523,1523,0
|
|
20230727,154700,374588564,1523,1523,1523,1523,0
|
|
20230727,154600,374588564,1523,1523,1523,1523,1732
|
|
20230727,154500,374588564,1523,1523,1523,1523,0
|
|
20230727,154400,374588564,1523,1523,1523,1523,0
|
|
20230727,154300,374588564,1523,1523,1523,1523,0
|
|
20230727,154200,374588564,1523,1523,1523,1523,0
|
|
20230727,154100,374588564,1523,1523,1523,1523,0
|
|
20230727,154000,374588564,1523,1523,1523,1523,0
|
|
20230727,153900,374588564,1523,1523,1523,1523,0
|
|
20230727,153800,374588564,1523,1523,1523,1523,0
|
|
20230727,153700,374588564,1523,1523,1523,1523,0
|
|
20230727,153600,374588564,1523,1523,1523,1523,0
|
|
20230727,153500,374588564,1523,1523,1523,1523,0
|
|
20230727,153400,374588564,1523,1523,1523,1523,0
|
|
20230727,153300,374588564,1523,1523,1523,1523,0
|
|
20230727,153200,374588564,1523,1523,1523,1523,0
|
|
20230727,153100,374588564,1523,1523,1523,1523,0
|
|
20230727,153000,374588564,1523,1523,1523,1523,1732
|
|
20230727,152900,371950728,1523,1523,1523,1523,0
|
|
20230727,152800,371950728,1523,1523,1523,1523,0
|
|
20230727,152700,371950728,1523,1523,1523,1523,0
|
|
20230727,152600,371950728,1523,1523,1523,1523,0
|
|
20230727,152500,371950728,1523,1523,1523,1523,0
|
|
20230727,152400,371950728,1523,1523,1523,1523,0
|
|
20230727,152300,371950728,1523,1523,1523,1523,0
|
|
20230727,152200,371950728,1523,1523,1523,1523,0
|
|
20230727,152100,371950728,1523,1523,1523,1523,0
|
|
20230727,152000,371950728,1523,1523,1523,1523,0
|
|
20230727,151900,371950728,1523,1520,1523,1520,94
|
|
20230727,151800,371807769,1520,1521,1521,1520,77
|
|
20230727,151700,371690699,1520,1520,1520,1520,0
|
|
20230727,151600,371690699,1520,1520,1520,1520,0
|
|
20230727,151500,371690699,1520,1520,1520,1520,1100
|
|
20230727,151400,370018699,1520,1521,1521,1519,11242
|
|
20230727,151300,352935534,1521,1521,1521,1520,763
|
|
20230727,151200,351775211,1523,1523,1523,1523,1
|
|
20230727,151100,351773688,1520,1518,1520,1518,3524
|
|
20230727,151000,346418358,1520,1520,1520,1520,70
|
|
20230727,150900,346311958,1520,1520,1520,1520,6636
|
|
20230727,150800,336225238,1520,1520,1520,1520,1418
|
|
20230727,150700,334069878,1520,1520,1520,1520,7500
|
|
20230727,150600,322669878,1520,1520,1520,1520,1000
|
|
20230727,150500,321149878,1520,1520,1520,1520,26
|
|
20230727,150400,321110358,1521,1521,1521,1520,1744
|
|
20230727,150300,318458870,1521,1521,1521,1521,3346
|
|
20230727,150200,313369604,1521,1521,1521,1521,1326
|
|
20230727,150100,311352758,1530,1530,1530,1530,6
|
|
20230727,150000,311343578,1521,1521,1521,1521,42
|
|
20230727,145900,311279696,1524,1524,1524,1524,2000
|
|
20230727,145800,308231696,1531,1525,1531,1525,13587
|
|
20230727,145700,287451423,1524,1524,1524,1524,0
|
|
20230727,145600,287451423,1524,1523,1524,1521,3613
|
|
20230727,145500,281948985,1523,1523,1523,1523,0
|
|
20230727,145400,281948985,1523,1523,1523,1523,300
|
|
20230727,145300,281492085,1521,1523,1523,1521,2000
|
|
20230727,145200,278448085,1522,1522,1522,1522,0
|
|
20230727,145100,278448085,1522,1522,1522,1522,0
|
|
20230727,145000,278448085,1522,1522,1522,1522,302
|
|
20230727,144900,277988441,1522,1522,1522,1522,10
|
|
20230727,144800,277973221,1522,1522,1522,1522,0
|
|
20230727,144700,277973221,1522,1522,1522,1522,0
|
|
20230727,144600,277973221,1522,1522,1522,1522,0
|
|
20230727,144500,277973221,1522,1522,1522,1522,10
|
|
20230727,144400,277958001,1522,1522,1522,1522,4
|
|
20230727,144300,277951913,1522,1522,1522,1522,5
|
|
20230727,144200,277944303,1521,1521,1521,1521,0
|
|
20230727,144100,277944303,1521,1523,1523,1521,916
|
|
20230727,144000,276551047,1524,1524,1524,1524,10
|
|
20230727,143900,276535807,1524,1524,1524,1524,0
|
|
20230727,143800,276535807,1524,1523,1524,1523,8500
|
|
20230727,143700,263588807,1521,1521,1521,1521,66
|
|
20230727,143600,263488421,1521,1521,1521,1521,0
|
|
20230727,143500,263488421,1521,1521,1521,1521,2
|
|
20230727,143400,263485379,1521,1521,1521,1521,11
|
|
20230727,143300,263468648,1523,1523,1523,1523,0
|
|
20230727,143200,263468648,1523,1523,1523,1523,0
|
|
20230727,143100,263468648,1523,1522,1523,1522,2075
|
|
20230727,143000,260309540,1522,1522,1522,1522,181
|
|
20230727,142900,260034058,1516,1516,1516,1516,820
|
|
20230727,142800,258790938,1516,1516,1516,1516,5
|
|
20230727,142700,258783358,1516,1520,1520,1516,1735
|
|
20230727,142600,256151604,1523,1523,1523,1523,10
|
|
20230727,142500,256136374,1523,1523,1523,1523,0
|
|
20230727,142400,256136374,1523,1523,1523,1523,0
|
|
20230727,142300,256136374,1523,1520,1523,1520,79
|
|
20230727,142200,256016138,1523,1523,1523,1523,10
|
|
20230727,142100,256000908,1523,1523,1523,1523,0
|
|
20230727,142000,256000908,1523,1523,1523,1523,209
|
|
20230727,141900,255682601,1523,1520,1523,1520,2664
|
|
20230727,141800,251632448,1520,1520,1520,1520,0
|
|
20230727,141700,251632448,1520,1520,1520,1520,310
|
|
20230727,141600,251161248,1518,1518,1518,1518,0
|
|
20230727,141500,251161248,1518,1520,1520,1518,1642
|
|
20230727,141400,248666682,1520,1520,1520,1520,0
|
|
20230727,141300,248666682,1520,1524,1524,1520,339
|
|
20230727,141200,248150066,1524,1524,1524,1524,0
|
|
20230727,141100,248150066,1524,1524,1524,1524,0
|
|
20230727,141000,248150066,1524,1524,1524,1524,0
|
|
20230727,140900,248150066,1524,1524,1524,1524,0
|
|
20230727,140800,248150066,1524,1524,1524,1524,10
|
|
20230727,140700,248134826,1524,1524,1524,1524,0
|
|
20230727,140600,248134826,1524,1524,1524,1524,0
|
|
20230727,140500,248134826,1524,1524,1524,1524,0
|
|
20230727,140400,248134826,1524,1517,1524,1517,252
|
|
20230727,140300,247750785,1523,1523,1523,1523,10
|
|
20230727,140200,247735555,1523,1523,1523,1523,10
|
|
20230727,140100,247720325,1524,1524,1524,1524,0
|
|
20230727,140000,247720325,1524,1524,1524,1524,3
|
|
20230727,135900,247715753,1524,1524,1524,1524,47
|
|
20230727,135800,247644125,1526,1526,1526,1526,0
|
|
20230727,135700,247644125,1526,1526,1526,1526,0
|
|
20230727,135600,247644125,1526,1526,1526,1526,0
|
|
20230727,135500,247644125,1526,1526,1526,1526,0
|
|
20230727,135400,247644125,1526,1523,1526,1523,51
|
|
20230727,135300,247566449,1526,1526,1526,1526,0
|
|
20230727,135200,247566449,1526,1526,1526,1526,0
|
|
20230727,135100,247566449,1526,1526,1526,1526,1
|
|
20230727,135000,247564923,1524,1524,1524,1524,1153
|
|
20230727,134900,245807751,1523,1523,1523,1523,0
|
|
20230727,134800,245807751,1523,1523,1523,1523,0
|
|
20230727,134700,245807751,1523,1523,1523,1523,0
|
|
20230727,134600,245807751,1523,1523,1523,1523,0
|
|
20230727,134500,245807751,1523,1524,1524,1523,15
|
|
20230727,134400,245784901,1524,1524,1524,1524,0
|
|
20230727,134300,245784901,1524,1524,1524,1524,0
|
|
20230727,134200,245784901,1524,1524,1524,1524,0
|
|
20230727,134100,245784901,1524,1524,1524,1524,1
|
|
20230727,134000,245783377,1523,1523,1523,1523,1090
|
|
20230727,133900,244123307,1522,1522,1522,1522,145
|
|
20230727,133800,243902617,1516,1516,1516,1516,10
|
|
20230727,133700,243887457,1523,1523,1523,1523,763
|
|
20230727,133600,242725408,1523,1523,1523,1523,20
|
|
20230727,133500,242694948,1511,1521,1521,1511,1944
|
|
20230727,133400,239752198,1522,1522,1522,1522,0
|
|
20230727,133300,239752198,1522,1522,1522,1522,4501
|
|
20230727,133200,232901676,1521,1521,1521,1521,4
|
|
20230727,133100,232895592,1522,1522,1522,1522,1600
|
|
20230727,133000,230460392,1522,1522,1522,1522,46
|
|
20230727,132900,230390380,1522,1522,1522,1522,754
|
|
20230727,132800,229242792,1521,1521,1521,1521,0
|
|
20230727,132700,229242792,1521,1521,1521,1521,2
|
|
20230727,132600,229239750,1521,1520,1521,1520,207
|
|
20230727,132500,228924904,1523,1523,1523,1523,0
|
|
20230727,132400,228924904,1523,1523,1523,1523,0
|
|
20230727,132300,228924904,1523,1523,1523,1523,1
|
|
20230727,132200,228923381,1516,1516,1516,1516,0
|
|
20230727,132100,228923381,1516,1516,1516,1516,350
|
|
20230727,132000,228392781,1521,1521,1521,1521,3000
|
|
20230727,131900,223829781,1521,1521,1521,1521,0
|
|
20230727,131800,223829781,1521,1521,1521,1521,910
|
|
20230727,131700,222445671,1516,1516,1516,1516,3
|
|
20230727,131600,222441123,1525,1525,1525,1525,0
|
|
20230727,131500,222441123,1525,1525,1525,1525,0
|
|
20230727,131400,222441123,1525,1525,1525,1525,11
|
|
20230727,131300,222424348,1525,1525,1525,1525,0
|
|
20230727,131200,222424348,1525,1525,1525,1525,0
|
|
20230727,131100,222424348,1525,1527,1527,1525,7895
|
|
20230727,131000,210380413,1527,1527,1527,1527,10
|
|
20230727,130900,210365143,1527,1527,1527,1527,14
|
|
20230727,130800,210343765,1528,1528,1528,1528,1
|
|
20230727,130700,210342237,1527,1527,1527,1527,0
|
|
20230727,130600,210342237,1527,1527,1527,1527,100
|
|
20230727,130500,210189537,1527,1527,1527,1527,0
|
|
20230727,130400,210189537,1527,1528,1528,1527,1001
|
|
20230727,130300,208661009,1528,1529,1530,1528,121
|
|
20230727,130200,208475921,1530,1530,1530,1530,0
|
|
20230727,130100,208475921,1530,1530,1530,1530,41
|
|
20230727,130000,208413191,1530,1530,1530,1530,0
|
|
20230727,125900,208413191,1530,1530,1530,1530,0
|
|
20230727,125800,208413191,1530,1530,1530,1530,0
|
|
20230727,125700,208413191,1530,1531,1531,1530,3100
|
|
20230727,125600,203667291,1529,1527,1529,1527,1881
|
|
20230727,125500,200792100,1527,1525,1527,1525,625
|
|
20230727,125400,199837975,1525,1526,1526,1525,667
|
|
20230727,125300,198820723,1526,1525,1526,1525,165
|
|
20230727,125200,198568998,1525,1525,1525,1525,65
|
|
20230727,125100,198469873,1525,1525,1525,1525,10
|
|
20230727,125000,198454623,1525,1518,1525,1516,2055
|
|
20230727,124900,195337585,1519,1525,1525,1519,415
|
|
20230727,124800,194705998,1525,1525,1525,1525,0
|
|
20230727,124700,194705998,1525,1525,1525,1525,10
|
|
20230727,124600,194690748,1525,1525,1525,1525,0
|
|
20230727,124500,194690748,1525,1525,1525,1525,0
|
|
20230727,124400,194690748,1525,1525,1525,1525,0
|
|
20230727,124300,194690748,1525,1525,1525,1525,0
|
|
20230727,124200,194690748,1525,1524,1525,1524,32
|
|
20230727,124100,194641949,1525,1525,1525,1525,93
|
|
20230727,124000,194500124,1519,1519,1519,1519,0
|
|
20230727,123900,194500124,1519,1519,1519,1519,0
|
|
20230727,123800,194500124,1519,1519,1519,1519,0
|
|
20230727,123700,194500124,1519,1519,1519,1519,12
|
|
20230727,123600,194481896,1527,1527,1527,1527,0
|
|
20230727,123500,194481896,1527,1527,1527,1527,0
|
|
20230727,123400,194481896,1527,1527,1527,1527,0
|
|
20230727,123300,194481896,1527,1527,1527,1527,10
|
|
20230727,123200,194466626,1527,1527,1527,1527,0
|
|
20230727,123100,194466626,1527,1527,1527,1527,0
|
|
20230727,123000,194466626,1527,1518,1527,1518,41
|
|
20230727,122900,194404352,1527,1527,1527,1527,3
|
|
20230727,122800,194399771,1518,1518,1518,1518,201
|
|
20230727,122700,194094653,1517,1517,1517,1517,554
|
|
20230727,122600,193254235,1517,1517,1517,1517,0
|
|
20230727,122500,193254235,1517,1516,1517,1516,797
|
|
20230727,122400,192045976,1516,1516,1516,1516,10
|
|
20230727,122300,192030816,1516,1516,1516,1516,0
|
|
20230727,122200,192030816,1516,1516,1516,1516,0
|
|
20230727,122100,192030816,1516,1516,1516,1512,868
|
|
20230727,122000,190716466,1517,1522,1522,1517,1091
|
|
20230727,121900,189059597,1522,1522,1522,1522,0
|
|
20230727,121800,189059597,1522,1522,1522,1522,0
|
|
20230727,121700,189059597,1522,1522,1522,1522,0
|
|
20230727,121600,189059597,1522,1522,1522,1522,4
|
|
20230727,121500,189053509,1522,1522,1522,1522,0
|
|
20230727,121400,189053509,1522,1522,1522,1522,0
|
|
20230727,121300,189053509,1522,1522,1522,1522,0
|
|
20230727,121200,189053509,1522,1522,1522,1522,0
|
|
20230727,121100,189053509,1522,1522,1522,1522,0
|
|
20230727,121000,189053509,1522,1522,1522,1522,3
|
|
20230727,120900,189048943,1521,1521,1521,1521,0
|
|
20230727,120800,189048943,1521,1521,1521,1521,0
|
|
20230727,120700,189048943,1521,1521,1521,1521,4
|
|
20230727,120600,189042859,1521,1524,1524,1521,305
|
|
20230727,120500,188578924,1524,1524,1524,1522,1432
|
|
20230727,120400,186398687,1533,1533,1533,1533,0
|
|
20230727,120300,186398687,1533,1527,1533,1527,1263
|
|
20230727,120200,184467212,1527,1527,1527,1525,4253
|
|
20230727,120100,177975810,1528,1528,1528,1528,10
|
|
20230727,120000,177960530,1528,1528,1528,1528,15
|
|
20230727,115900,177937610,1529,1530,1530,1529,1006
|
|
20230727,115800,176399431,1530,1533,1533,1530,12
|
|
20230727,115700,176381068,1530,1530,1530,1530,0
|
|
20230727,115600,176381068,1530,1530,1530,1530,0
|
|
20230727,115500,176381068,1530,1530,1530,1530,202
|
|
20230727,115400,176072008,1530,1530,1530,1530,0
|
|
20230727,115300,176072008,1530,1530,1530,1530,40
|
|
20230727,115200,176010808,1530,1530,1530,1530,178
|
|
20230727,115100,175738468,1530,1530,1530,1530,1097
|
|
20230727,115000,174060058,1533,1533,1533,1533,0
|
|
20230727,114900,174060058,1533,1531,1533,1530,791
|
|
20230727,114800,172849309,1533,1533,1533,1533,10
|
|
20230727,114700,172833979,1533,1533,1533,1533,0
|
|
20230727,114600,172833979,1533,1533,1533,1533,567
|
|
20230727,114500,171964768,1533,1533,1533,1533,6
|
|
20230727,114400,171955570,1533,1533,1533,1533,4
|
|
20230727,114300,171949438,1533,1533,1533,1533,10
|
|
20230727,114200,171934108,1533,1533,1533,1533,0
|
|
20230727,114100,171934108,1533,1533,1533,1533,0
|
|
20230727,114000,171934108,1533,1533,1533,1533,1510
|
|
20230727,113900,169619278,1533,1532,1533,1532,966
|
|
20230727,113800,168138425,1533,1535,1535,1533,40
|
|
20230727,113700,168077065,1535,1535,1535,1535,500
|
|
20230727,113600,167309565,1537,1537,1537,1537,0
|
|
20230727,113500,167309565,1537,1537,1537,1537,0
|
|
20230727,113400,167309565,1537,1537,1537,1537,10
|
|
20230727,113300,167294195,1537,1537,1537,1537,0
|
|
20230727,113200,167294195,1537,1537,1537,1537,31
|
|
20230727,113100,167246548,1537,1537,1537,1537,0
|
|
20230727,113000,167246548,1537,1537,1537,1537,0
|
|
20230727,112900,167246548,1537,1537,1537,1537,11
|
|
20230727,112800,167229641,1539,1539,1539,1539,0
|
|
20230727,112700,167229641,1539,1539,1539,1539,0
|
|
20230727,112600,167229641,1539,1539,1539,1539,25
|
|
20230727,112500,167191166,1533,1533,1533,1533,158
|
|
20230727,112400,166948952,1532,1532,1532,1531,1003
|
|
20230727,112300,165413353,1535,1535,1535,1535,143
|
|
20230727,112200,165193848,1535,1535,1535,1535,0
|
|
20230727,112100,165193848,1535,1535,1535,1535,0
|
|
20230727,112000,165193848,1535,1535,1535,1535,79
|
|
20230727,111900,165072583,1539,1539,1539,1539,10
|
|
20230727,111800,165057193,1539,1539,1539,1539,0
|
|
20230727,111700,165057193,1539,1539,1539,1539,15
|
|
20230727,111600,165034108,1539,1539,1539,1539,711
|
|
20230727,111500,163939879,1540,1530,1540,1530,44
|
|
20230727,111400,163872259,1530,1530,1530,1530,0
|
|
20230727,111300,163872259,1530,1530,1530,1530,0
|
|
20230727,111200,163872259,1530,1530,1530,1530,0
|
|
20230727,111100,163872259,1530,1530,1530,1530,0
|
|
20230727,111000,163872259,1530,1531,1531,1530,300
|
|
20230727,110900,163413258,1531,1531,1531,1531,0
|
|
20230727,110800,163413258,1531,1531,1531,1531,187
|
|
20230727,110700,163126961,1531,1531,1531,1531,0
|
|
20230727,110600,163126961,1531,1531,1531,1531,1
|
|
20230727,110500,163125430,1531,1536,1538,1531,5382
|
|
20230727,110400,154867594,1526,1535,1535,1526,616
|
|
20230727,110300,153924102,1535,1535,1535,1535,750
|
|
20230727,110200,152772852,1534,1534,1534,1534,283
|
|
20230727,110100,152338730,1534,1533,1534,1533,2010
|
|
20230727,110000,149256090,1532,1532,1532,1532,730
|
|
20230727,105900,148137730,1534,1534,1534,1534,0
|
|
20230727,105800,148137730,1534,1534,1534,1534,11
|
|
20230727,105700,148120856,1534,1534,1534,1534,0
|
|
20230727,105600,148120856,1534,1534,1534,1534,1000
|
|
20230727,105500,146586856,1535,1535,1535,1535,0
|
|
20230727,105400,146586856,1535,1535,1535,1535,0
|
|
20230727,105300,146586856,1535,1535,1535,1535,11
|
|
20230727,105200,146569971,1535,1534,1535,1534,3500
|
|
20230727,105100,141197483,1534,1534,1534,1534,1200
|
|
20230727,105000,139356683,1534,1534,1534,1534,1
|
|
20230727,104900,139355149,1524,1530,1530,1524,1294
|
|
20230727,104800,137383027,1530,1531,1531,1530,971
|
|
20230727,104700,135897396,1530,1530,1530,1530,0
|
|
20230727,104600,135897396,1530,1530,1530,1530,0
|
|
20230727,104500,135897396,1530,1530,1530,1530,11
|
|
20230727,104400,135880566,1534,1534,1534,1534,3
|
|
20230727,104300,135875964,1530,1530,1530,1530,0
|
|
20230727,104200,135875964,1530,1534,1534,1530,201
|
|
20230727,104100,135567634,1534,1534,1534,1534,0
|
|
20230727,104000,135567634,1534,1534,1534,1534,0
|
|
20230727,103900,135567634,1534,1534,1534,1534,11
|
|
20230727,103800,135550760,1535,1535,1535,1535,10
|
|
20230727,103700,135535410,1531,1531,1531,1531,0
|
|
20230727,103600,135535410,1531,1531,1531,1531,0
|
|
20230727,103500,135535410,1531,1531,1531,1531,1112
|
|
20230727,103400,133832938,1531,1531,1531,1531,0
|
|
20230727,103300,133832938,1531,1531,1531,1531,10
|
|
20230727,103200,133817628,1537,1537,1537,1537,0
|
|
20230727,103100,133817628,1537,1530,1537,1530,5
|
|
20230727,103000,133809971,1530,1524,1530,1524,4772
|
|
20230727,102900,126512035,1524,1528,1528,1524,13
|
|
20230727,102800,126492183,1528,1528,1528,1528,0
|
|
20230727,102700,126492183,1528,1528,1528,1528,2
|
|
20230727,102600,126489127,1528,1527,1528,1527,11
|
|
20230727,102500,126472328,1528,1528,1528,1528,0
|
|
20230727,102400,126472328,1528,1528,1528,1528,65
|
|
20230727,102300,126373008,1528,1527,1528,1527,1022
|
|
20230727,102200,124812412,1525,1524,1525,1524,3090
|
|
20230727,102100,120102423,1523,1522,1523,1522,2021
|
|
20230727,102000,117025162,1514,1514,1514,1514,0
|
|
20230727,101900,117025162,1514,1514,1514,1514,627
|
|
20230727,101800,116075884,1517,1516,1517,1515,232
|
|
20230727,101700,115724206,1515,1513,1515,1513,200
|
|
20230727,101600,115421408,1513,1513,1513,1513,79
|
|
20230727,101500,115301881,1523,1523,1523,1523,0
|
|
20230727,101400,115301881,1523,1524,1524,1523,64
|
|
20230727,101300,115204377,1524,1524,1524,1524,1
|
|
20230727,101200,115202853,1512,1512,1512,1512,0
|
|
20230727,101100,115202853,1512,1512,1512,1512,2111
|
|
20230727,101000,112011021,1512,1512,1512,1512,0
|
|
20230727,100900,112011021,1512,1517,1517,1512,2343
|
|
20230727,100800,108460059,1517,1517,1517,1517,0
|
|
20230727,100700,108460059,1517,1517,1517,1517,811
|
|
20230727,100600,107229772,1517,1517,1517,1517,420
|
|
20230727,100500,106592632,1517,1517,1517,1517,0
|
|
20230727,100400,106592632,1517,1517,1517,1517,0
|
|
20230727,100300,106592632,1517,1520,1520,1517,486
|
|
20230727,100200,105855364,1525,1525,1525,1525,21
|
|
20230727,100100,105823339,1517,1517,1517,1517,0
|
|
20230727,100000,105823339,1517,1517,1517,1517,51
|
|
20230727,095900,105745972,1519,1519,1519,1519,0
|
|
20230727,095800,105745972,1519,1518,1519,1518,836
|
|
20230727,095700,104476914,1515,1515,1515,1515,654
|
|
20230727,095600,103486104,1513,1512,1513,1512,1329
|
|
20230727,095500,101476031,1506,1512,1512,1506,1035
|
|
20230727,095400,99917315,1512,1512,1512,1512,1
|
|
20230727,095300,99915803,1513,1513,1513,1513,0
|
|
20230727,095200,99915803,1513,1513,1513,1513,0
|
|
20230727,095100,99915803,1513,1513,1513,1513,0
|
|
20230727,095000,99915803,1513,1513,1513,1513,0
|
|
20230727,094900,99915803,1513,1513,1513,1513,0
|
|
20230727,094800,99915803,1513,1513,1513,1513,1
|
|
20230727,094700,99914290,1513,1513,1513,1513,0
|
|
20230727,094600,99914290,1513,1513,1513,1513,0
|
|
20230727,094500,99914290,1513,1513,1513,1513,0
|
|
20230727,094400,99914290,1513,1512,1513,1512,996
|
|
20230727,094300,98408337,1512,1512,1512,1512,0
|
|
20230727,094200,98408337,1512,1512,1512,1512,0
|
|
20230727,094100,98408337,1512,1512,1512,1512,247
|
|
20230727,094000,98034873,1502,1502,1502,1501,40
|
|
20230727,093900,97974794,1500,1513,1513,1500,2003
|
|
20230727,093800,94961512,1515,1515,1515,1515,27
|
|
20230727,093700,94920607,1515,1515,1515,1515,0
|
|
20230727,093600,94920607,1515,1515,1515,1515,0
|
|
20230727,093500,94920607,1515,1515,1515,1515,0
|
|
20230727,093400,94920607,1515,1515,1515,1515,0
|
|
20230727,093300,94920607,1515,1515,1515,1515,10
|
|
20230727,093200,94905457,1515,1512,1515,1512,5102
|
|
20230727,093100,87180709,1512,1511,1512,1502,738
|
|
20230727,093000,86069710,1512,1512,1512,1512,1
|
|
20230727,092900,86068198,1511,1511,1511,1511,217
|
|
20230727,092800,85740311,1500,1500,1500,1500,1
|
|
20230727,092700,85738811,1498,1512,1512,1498,9
|
|
20230727,092600,85725217,1504,1504,1504,1504,8755
|
|
20230727,092500,72557697,1503,1495,1503,1494,1408
|
|
20230727,092400,70449620,1495,1504,1504,1495,2
|
|
20230727,092300,70446621,1504,1504,1504,1504,207
|
|
20230727,092200,70135293,1513,1513,1513,1513,0
|
|
20230727,092100,70135293,1513,1492,1513,1492,462
|
|
20230727,092000,69439917,1491,1513,1513,1489,2201
|
|
20230727,091900,66135826,1513,1513,1513,1513,5
|
|
20230727,091800,66128261,1514,1513,1514,1513,2550
|
|
20230727,091700,62267611,1514,1506,1514,1505,6873
|
|
20230727,091600,51916834,1505,1495,1505,1495,2299
|
|
20230727,091500,48478779,1495,1495,1504,1495,15522
|
|
20230727,091400,25219427,1493,1492,1493,1492,139
|
|
20230727,091300,25011924,1494,1487,1494,1487,340
|
|
20230727,091200,24506337,1486,1487,1487,1486,714
|
|
20230727,091100,23445332,1486,1492,1496,1486,2620
|
|
20230727,091000,19531408,1485,1485,1485,1485,3123
|
|
20230727,090900,14893753,1484,1496,1496,1484,1109
|
|
20230727,090800,13247925,1485,1498,1498,1485,9
|
|
20230727,090700,13234456,1499,1499,1499,1481,2609
|
|
20230727,090600,9328711,1499,1499,1499,1499,6
|
|
20230727,090500,9319717,1499,1499,1499,1499,193
|
|
20230727,090400,9030410,1500,1500,1500,1500,30
|
|
20230727,090300,8985410,1501,1491,1501,1476,2069
|
|
20230727,090200,5913787,1501,1481,1501,1481,2244
|
|
20230727,090100,2576642,1483,1480,1483,1475,477
|
|
20230727,090000,1870470,1476,1478,1478,1475,1055
|