680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201700,281104113,1783,1783,1783,1783,1266
|
|
20230627,201600,281104113,1783,1783,1783,1783,0
|
|
20230627,201500,281104113,1783,1783,1783,1783,0
|
|
20230627,201400,281104113,1783,1783,1783,1783,0
|
|
20230627,201300,281104113,1783,1783,1783,1783,0
|
|
20230627,201200,281104113,1783,1783,1783,1783,0
|
|
20230627,201100,281104113,1783,1783,1783,1783,0
|
|
20230627,201000,281104113,1783,1783,1783,1783,0
|
|
20230627,200900,281104113,1783,1783,1783,1783,0
|
|
20230627,200800,281104113,1783,1783,1783,1783,0
|
|
20230627,200700,281104113,1783,1783,1783,1783,0
|
|
20230627,200600,281104113,1783,1783,1783,1783,0
|
|
20230627,200500,281104113,1783,1783,1783,1783,0
|
|
20230627,200400,281104113,1783,1783,1783,1783,0
|
|
20230627,200300,281104113,1783,1783,1783,1783,0
|
|
20230627,200200,281104113,1783,1783,1783,1783,0
|
|
20230627,200100,281104113,1783,1783,1783,1783,0
|
|
20230627,200000,281104113,1783,1783,1783,1783,0
|
|
20230627,195900,281104113,1783,1783,1783,1783,0
|
|
20230627,195800,281104113,1783,1783,1783,1783,0
|
|
20230627,195700,281104113,1783,1783,1783,1783,0
|
|
20230627,195600,281104113,1783,1783,1783,1783,0
|
|
20230627,195500,281104113,1783,1783,1783,1783,0
|
|
20230627,195400,281104113,1783,1783,1783,1783,0
|
|
20230627,195300,281104113,1783,1783,1783,1783,0
|
|
20230627,195200,281104113,1783,1783,1783,1783,0
|
|
20230627,195100,281104113,1783,1783,1783,1783,0
|
|
20230627,195000,281104113,1783,1783,1783,1783,0
|
|
20230627,194900,281104113,1783,1783,1783,1783,0
|
|
20230627,194800,281104113,1783,1783,1783,1783,0
|
|
20230627,194700,281104113,1783,1783,1783,1783,1266
|
|
20230627,194600,281104113,1783,1783,1783,1783,0
|
|
20230627,194500,281104113,1783,1783,1783,1783,0
|
|
20230627,194400,281104113,1783,1783,1783,1783,0
|
|
20230627,194300,281104113,1783,1783,1783,1783,0
|
|
20230627,194200,281104113,1783,1783,1783,1783,0
|
|
20230627,194100,281104113,1783,1783,1783,1783,0
|
|
20230627,194000,281104113,1783,1783,1783,1783,0
|
|
20230627,193900,281104113,1783,1783,1783,1783,0
|
|
20230627,193800,281104113,1783,1783,1783,1783,0
|
|
20230627,193700,281104113,1783,1783,1783,1783,0
|
|
20230627,193600,281104113,1783,1783,1783,1783,0
|
|
20230627,193500,281104113,1783,1783,1783,1783,0
|
|
20230627,193400,281104113,1783,1783,1783,1783,0
|
|
20230627,193300,281104113,1783,1783,1783,1783,0
|
|
20230627,193200,281104113,1783,1783,1783,1783,0
|
|
20230627,193100,281104113,1783,1783,1783,1783,0
|
|
20230627,193000,281104113,1783,1783,1783,1783,0
|
|
20230627,192900,281104113,1783,1783,1783,1783,0
|
|
20230627,192800,281104113,1783,1783,1783,1783,0
|
|
20230627,192700,281104113,1783,1783,1783,1783,0
|
|
20230627,192600,281104113,1783,1783,1783,1783,0
|
|
20230627,192500,281104113,1783,1783,1783,1783,0
|
|
20230627,192400,281104113,1783,1783,1783,1783,0
|
|
20230627,192300,281104113,1783,1783,1783,1783,0
|
|
20230627,192200,281104113,1783,1783,1783,1783,0
|
|
20230627,192100,281104113,1783,1783,1783,1783,0
|
|
20230627,192000,281104113,1783,1783,1783,1783,0
|
|
20230627,191900,281104113,1783,1783,1783,1783,0
|
|
20230627,191800,281104113,1783,1783,1783,1783,0
|
|
20230627,191700,281104113,1783,1783,1783,1783,1266
|
|
20230627,191600,281104113,1783,1783,1783,1783,0
|
|
20230627,191500,281104113,1783,1783,1783,1783,0
|
|
20230627,191400,281104113,1783,1783,1783,1783,0
|
|
20230627,191300,281104113,1783,1783,1783,1783,0
|
|
20230627,191200,281104113,1783,1783,1783,1783,0
|
|
20230627,191100,281104113,1783,1783,1783,1783,0
|
|
20230627,191000,281104113,1783,1783,1783,1783,0
|
|
20230627,190900,281104113,1783,1783,1783,1783,0
|
|
20230627,190800,281104113,1783,1783,1783,1783,0
|
|
20230627,190700,281104113,1783,1783,1783,1783,0
|
|
20230627,190600,281104113,1783,1783,1783,1783,0
|
|
20230627,190500,281104113,1783,1783,1783,1783,0
|
|
20230627,190400,281104113,1783,1783,1783,1783,0
|
|
20230627,190300,281104113,1783,1783,1783,1783,0
|
|
20230627,190200,281104113,1783,1783,1783,1783,0
|
|
20230627,190100,281104113,1783,1783,1783,1783,0
|
|
20230627,190000,281104113,1783,1783,1783,1783,0
|
|
20230627,185900,281104113,1783,1783,1783,1783,0
|
|
20230627,185800,281104113,1783,1783,1783,1783,0
|
|
20230627,185700,281104113,1783,1783,1783,1783,0
|
|
20230627,185600,281104113,1783,1783,1783,1783,0
|
|
20230627,185500,281104113,1783,1783,1783,1783,0
|
|
20230627,185400,281104113,1783,1783,1783,1783,0
|
|
20230627,185300,281104113,1783,1783,1783,1783,0
|
|
20230627,185200,281104113,1783,1783,1783,1783,0
|
|
20230627,185100,281104113,1783,1783,1783,1783,0
|
|
20230627,185000,281104113,1783,1783,1783,1783,0
|
|
20230627,184900,281104113,1783,1783,1783,1783,0
|
|
20230627,184800,281104113,1783,1783,1783,1783,0
|
|
20230627,184700,281104113,1783,1783,1783,1783,1266
|
|
20230627,184600,281104113,1783,1783,1783,1783,0
|
|
20230627,184500,281104113,1783,1783,1783,1783,0
|
|
20230627,184400,281104113,1783,1783,1783,1783,0
|
|
20230627,184300,281104113,1783,1783,1783,1783,0
|
|
20230627,184200,281104113,1783,1783,1783,1783,0
|
|
20230627,184100,281104113,1783,1783,1783,1783,0
|
|
20230627,184000,281104113,1783,1783,1783,1783,0
|
|
20230627,183900,281104113,1783,1783,1783,1783,0
|
|
20230627,183800,281104113,1783,1783,1783,1783,0
|
|
20230627,183700,281104113,1783,1783,1783,1783,0
|
|
20230627,183600,281104113,1783,1783,1783,1783,0
|
|
20230627,183500,281104113,1783,1783,1783,1783,0
|
|
20230627,183400,281104113,1783,1783,1783,1783,0
|
|
20230627,183300,281104113,1783,1783,1783,1783,0
|
|
20230627,183200,281104113,1783,1783,1783,1783,0
|
|
20230627,183100,281104113,1783,1783,1783,1783,0
|
|
20230627,183000,281104113,1783,1783,1783,1783,0
|
|
20230627,182900,281104113,1783,1783,1783,1783,0
|
|
20230627,182800,281104113,1783,1783,1783,1783,0
|
|
20230627,182700,281104113,1783,1783,1783,1783,0
|
|
20230627,182600,281104113,1783,1783,1783,1783,0
|
|
20230627,182500,281104113,1783,1783,1783,1783,0
|
|
20230627,182400,281104113,1783,1783,1783,1783,0
|
|
20230627,182300,281104113,1783,1783,1783,1783,0
|
|
20230627,182200,281104113,1783,1783,1783,1783,0
|
|
20230627,182100,281104113,1783,1783,1783,1783,0
|
|
20230627,182000,281104113,1783,1783,1783,1783,0
|
|
20230627,181900,281104113,1783,1783,1783,1783,0
|
|
20230627,181800,281104113,1783,1783,1783,1783,0
|
|
20230627,181700,281104113,1783,1783,1783,1783,1266
|
|
20230627,181600,281104113,1783,1783,1783,1783,0
|
|
20230627,181500,281104113,1783,1783,1783,1783,0
|
|
20230627,181400,281104113,1783,1783,1783,1783,0
|
|
20230627,181300,281104113,1783,1783,1783,1783,0
|
|
20230627,181200,281104113,1783,1783,1783,1783,0
|
|
20230627,181100,281104113,1783,1783,1783,1783,0
|
|
20230627,181000,281104113,1783,1783,1783,1783,0
|
|
20230627,180900,281104113,1783,1783,1783,1783,0
|
|
20230627,180800,281104113,1783,1783,1783,1783,0
|
|
20230627,180700,281104113,1783,1783,1783,1783,0
|
|
20230627,180600,281104113,1783,1783,1783,1783,0
|
|
20230627,180500,281104113,1783,1783,1783,1783,0
|
|
20230627,180400,281104113,1783,1783,1783,1783,0
|
|
20230627,180300,281104113,1783,1783,1783,1783,0
|
|
20230627,180200,281104113,1783,1783,1783,1783,0
|
|
20230627,180100,281104113,1783,1783,1783,1783,0
|
|
20230627,180000,281104113,1783,1783,1783,1783,0
|
|
20230627,175900,281104113,1783,1783,1783,1783,0
|
|
20230627,175800,281104113,1783,1783,1783,1783,0
|
|
20230627,175700,281104113,1783,1783,1783,1783,0
|
|
20230627,175600,281104113,1783,1783,1783,1783,0
|
|
20230627,175500,281104113,1783,1783,1783,1783,0
|
|
20230627,175400,281104113,1783,1783,1783,1783,0
|
|
20230627,175300,281104113,1783,1783,1783,1783,0
|
|
20230627,175200,281104113,1783,1783,1783,1783,0
|
|
20230627,175100,281104113,1783,1783,1783,1783,0
|
|
20230627,175000,281104113,1783,1783,1783,1783,0
|
|
20230627,174900,281104113,1783,1783,1783,1783,0
|
|
20230627,174800,281104113,1783,1783,1783,1783,0
|
|
20230627,174700,281104113,1783,1783,1783,1783,1266
|
|
20230627,174600,281104113,1783,1783,1783,1783,0
|
|
20230627,174500,281104113,1783,1783,1783,1783,0
|
|
20230627,174400,281104113,1783,1783,1783,1783,0
|
|
20230627,174300,281104113,1783,1783,1783,1783,0
|
|
20230627,174200,281104113,1783,1783,1783,1783,0
|
|
20230627,174100,281104113,1783,1783,1783,1783,0
|
|
20230627,174000,281104113,1783,1783,1783,1783,0
|
|
20230627,173900,281104113,1783,1783,1783,1783,0
|
|
20230627,173800,281104113,1783,1783,1783,1783,0
|
|
20230627,173700,281104113,1783,1783,1783,1783,0
|
|
20230627,173600,281104113,1783,1783,1783,1783,0
|
|
20230627,173500,281104113,1783,1783,1783,1783,0
|
|
20230627,173400,281104113,1783,1783,1783,1783,0
|
|
20230627,173300,281104113,1783,1783,1783,1783,0
|
|
20230627,173200,281104113,1783,1783,1783,1783,0
|
|
20230627,173100,281104113,1783,1783,1783,1783,0
|
|
20230627,173000,281104113,1783,1783,1783,1783,0
|
|
20230627,172900,281104113,1783,1783,1783,1783,0
|
|
20230627,172800,281104113,1783,1783,1783,1783,0
|
|
20230627,172700,281104113,1783,1783,1783,1783,0
|
|
20230627,172600,281104113,1783,1783,1783,1783,0
|
|
20230627,172500,281104113,1783,1783,1783,1783,0
|
|
20230627,172400,281104113,1783,1783,1783,1783,0
|
|
20230627,172300,281104113,1783,1783,1783,1783,0
|
|
20230627,172200,281104113,1783,1783,1783,1783,0
|
|
20230627,172100,281104113,1783,1783,1783,1783,0
|
|
20230627,172000,281104113,1783,1783,1783,1783,0
|
|
20230627,171900,281104113,1783,1783,1783,1783,0
|
|
20230627,171800,281104113,1783,1783,1783,1783,0
|
|
20230627,171700,281104113,1783,1783,1783,1783,1266
|
|
20230627,171600,281104113,1783,1783,1783,1783,0
|
|
20230627,171500,281104113,1783,1783,1783,1783,0
|
|
20230627,171400,281104113,1783,1783,1783,1783,0
|
|
20230627,171300,281104113,1783,1783,1783,1783,0
|
|
20230627,171200,281104113,1783,1783,1783,1783,0
|
|
20230627,171100,281104113,1783,1783,1783,1783,0
|
|
20230627,171000,281104113,1783,1783,1783,1783,0
|
|
20230627,170900,281104113,1783,1783,1783,1783,0
|
|
20230627,170800,281104113,1783,1783,1783,1783,0
|
|
20230627,170700,281104113,1783,1783,1783,1783,0
|
|
20230627,170600,281104113,1783,1783,1783,1783,0
|
|
20230627,170500,281104113,1783,1783,1783,1783,0
|
|
20230627,170400,281104113,1783,1783,1783,1783,0
|
|
20230627,170300,281104113,1783,1783,1783,1783,0
|
|
20230627,170200,281104113,1783,1783,1783,1783,0
|
|
20230627,170100,281104113,1783,1783,1783,1783,0
|
|
20230627,170000,281104113,1783,1783,1783,1783,0
|
|
20230627,165900,281104113,1783,1783,1783,1783,0
|
|
20230627,165800,281104113,1783,1783,1783,1783,0
|
|
20230627,165700,281104113,1783,1783,1783,1783,0
|
|
20230627,165600,281104113,1783,1783,1783,1783,0
|
|
20230627,165500,281104113,1783,1783,1783,1783,0
|
|
20230627,165400,281104113,1783,1783,1783,1783,0
|
|
20230627,165300,281104113,1783,1783,1783,1783,0
|
|
20230627,165200,281104113,1783,1783,1783,1783,0
|
|
20230627,165100,281104113,1783,1783,1783,1783,0
|
|
20230627,165000,281104113,1783,1783,1783,1783,0
|
|
20230627,164900,281104113,1783,1783,1783,1783,0
|
|
20230627,164800,281104113,1783,1783,1783,1783,0
|
|
20230627,164700,281104113,1783,1783,1783,1783,1266
|
|
20230627,164600,281104113,1783,1783,1783,1783,0
|
|
20230627,164500,281104113,1783,1783,1783,1783,0
|
|
20230627,164400,281104113,1783,1783,1783,1783,0
|
|
20230627,164300,281104113,1783,1783,1783,1783,0
|
|
20230627,164200,281104113,1783,1783,1783,1783,0
|
|
20230627,164100,281104113,1783,1783,1783,1783,0
|
|
20230627,164000,281104113,1783,1783,1783,1783,0
|
|
20230627,163900,281104113,1783,1783,1783,1783,0
|
|
20230627,163800,281104113,1783,1783,1783,1783,0
|
|
20230627,163700,281104113,1783,1783,1783,1783,0
|
|
20230627,163600,281104113,1783,1783,1783,1783,0
|
|
20230627,163500,281104113,1783,1783,1783,1783,0
|
|
20230627,163400,281104113,1783,1783,1783,1783,0
|
|
20230627,163300,281104113,1783,1783,1783,1783,0
|
|
20230627,163200,281104113,1783,1783,1783,1783,0
|
|
20230627,163100,281104113,1783,1783,1783,1783,0
|
|
20230627,163000,281104113,1783,1783,1783,1783,0
|
|
20230627,162900,281104113,1783,1783,1783,1783,0
|
|
20230627,162800,281104113,1783,1783,1783,1783,0
|
|
20230627,162700,281104113,1783,1783,1783,1783,0
|
|
20230627,162600,281104113,1783,1783,1783,1783,0
|
|
20230627,162500,281104113,1783,1783,1783,1783,0
|
|
20230627,162400,281104113,1783,1783,1783,1783,0
|
|
20230627,162300,281104113,1783,1783,1783,1783,0
|
|
20230627,162200,281104113,1783,1783,1783,1783,0
|
|
20230627,162100,281104113,1783,1783,1783,1783,0
|
|
20230627,162000,281104113,1783,1783,1783,1783,0
|
|
20230627,161900,281104113,1783,1783,1783,1783,0
|
|
20230627,161800,281104113,1783,1783,1783,1783,0
|
|
20230627,161700,281104113,1783,1783,1783,1783,1266
|
|
20230627,161600,281104113,1783,1783,1783,1783,0
|
|
20230627,161500,281104113,1783,1783,1783,1783,0
|
|
20230627,161400,281104113,1783,1783,1783,1783,0
|
|
20230627,161300,281104113,1783,1783,1783,1783,0
|
|
20230627,161200,281104113,1783,1783,1783,1783,0
|
|
20230627,161100,281104113,1783,1783,1783,1783,0
|
|
20230627,161000,281104113,1783,1783,1783,1783,0
|
|
20230627,160900,281104113,1783,1783,1783,1783,0
|
|
20230627,160800,281104113,1783,1783,1783,1783,0
|
|
20230627,160700,281104113,1783,1783,1783,1783,0
|
|
20230627,160600,281104113,1783,1783,1783,1783,0
|
|
20230627,160500,281104113,1783,1783,1783,1783,0
|
|
20230627,160400,281104113,1783,1783,1783,1783,0
|
|
20230627,160300,281104113,1783,1783,1783,1783,0
|
|
20230627,160200,281104113,1783,1783,1783,1783,0
|
|
20230627,160100,281104113,1783,1783,1783,1783,0
|
|
20230627,160000,281104113,1783,1783,1783,1783,0
|
|
20230627,155900,281104113,1783,1783,1783,1783,0
|
|
20230627,155800,281104113,1783,1783,1783,1783,0
|
|
20230627,155700,281104113,1783,1783,1783,1783,0
|
|
20230627,155600,281104113,1783,1783,1783,1783,0
|
|
20230627,155500,281104113,1783,1783,1783,1783,0
|
|
20230627,155400,281104113,1783,1783,1783,1783,0
|
|
20230627,155300,281104113,1783,1783,1783,1783,0
|
|
20230627,155200,281104113,1783,1783,1783,1783,0
|
|
20230627,155100,281104113,1783,1783,1783,1783,0
|
|
20230627,155000,281104113,1783,1783,1783,1783,0
|
|
20230627,154900,281104113,1783,1783,1783,1783,0
|
|
20230627,154800,281104113,1783,1783,1783,1783,0
|
|
20230627,154700,281104113,1783,1783,1783,1783,1266
|
|
20230627,154600,281104113,1783,1783,1783,1783,0
|
|
20230627,154500,281104113,1783,1783,1783,1783,0
|
|
20230627,154400,281104113,1783,1783,1783,1783,0
|
|
20230627,154300,281104113,1783,1783,1783,1783,0
|
|
20230627,154200,281104113,1783,1783,1783,1783,0
|
|
20230627,154100,281104113,1783,1783,1783,1783,0
|
|
20230627,154000,281104113,1783,1783,1783,1783,0
|
|
20230627,153900,281104113,1783,1783,1783,1783,0
|
|
20230627,153800,281104113,1783,1783,1783,1783,0
|
|
20230627,153700,281104113,1783,1783,1783,1783,0
|
|
20230627,153600,281104113,1783,1783,1783,1783,0
|
|
20230627,153500,281104113,1783,1783,1783,1783,0
|
|
20230627,153400,281104113,1783,1783,1783,1783,0
|
|
20230627,153300,281104113,1783,1783,1783,1783,0
|
|
20230627,153200,281104113,1783,1783,1783,1783,0
|
|
20230627,153100,281104113,1783,1783,1783,1783,0
|
|
20230627,153000,281104113,1783,1783,1783,1783,1266
|
|
20230627,152900,278846835,1782,1782,1782,1782,0
|
|
20230627,152800,278846835,1782,1782,1782,1782,0
|
|
20230627,152700,278846835,1782,1782,1782,1782,0
|
|
20230627,152600,278846835,1782,1782,1782,1782,0
|
|
20230627,152500,278846835,1782,1782,1782,1782,0
|
|
20230627,152400,278846835,1782,1782,1782,1782,0
|
|
20230627,152300,278846835,1782,1782,1782,1782,0
|
|
20230627,152200,278846835,1782,1782,1782,1782,0
|
|
20230627,152100,278846835,1782,1782,1782,1782,0
|
|
20230627,152000,278846835,1782,1782,1782,1782,0
|
|
20230627,151900,278846835,1782,1782,1782,1782,0
|
|
20230627,151800,278846835,1782,1782,1782,1782,0
|
|
20230627,151700,278846835,1782,1782,1782,1782,0
|
|
20230627,151600,278846835,1782,1782,1782,1782,0
|
|
20230627,151500,278846835,1782,1782,1782,1782,128
|
|
20230627,151400,278618739,1782,1782,1782,1782,301
|
|
20230627,151300,278082357,1782,1781,1782,1781,71
|
|
20230627,151200,277955845,1782,1782,1782,1782,0
|
|
20230627,151100,277955845,1782,1782,1782,1782,5
|
|
20230627,151000,277946935,1774,1774,1774,1774,0
|
|
20230627,150900,277946935,1774,1774,1774,1774,0
|
|
20230627,150800,277946935,1774,1774,1774,1774,2
|
|
20230627,150700,277943387,1782,1782,1782,1782,1
|
|
20230627,150600,277941605,1774,1780,1780,1774,1002
|
|
20230627,150500,276163652,1780,1780,1780,1780,12
|
|
20230627,150400,276142292,1780,1783,1783,1780,45
|
|
20230627,150300,276062060,1783,1783,1783,1783,1
|
|
20230627,150200,276060277,1780,1780,1780,1780,0
|
|
20230627,150100,276060277,1780,1780,1780,1780,27
|
|
20230627,150000,276012217,1780,1780,1780,1780,0
|
|
20230627,145900,276012217,1780,1780,1780,1780,0
|
|
20230627,145800,276012217,1780,1780,1780,1780,1
|
|
20230627,145700,276010437,1780,1780,1780,1780,3
|
|
20230627,145600,276005097,1780,1784,1784,1780,50
|
|
20230627,145500,275916093,1777,1777,1777,1777,33
|
|
20230627,145400,275857452,1777,1777,1777,1777,1
|
|
20230627,145300,275855675,1777,1777,1777,1777,0
|
|
20230627,145200,275855675,1777,1777,1777,1777,1
|
|
20230627,145100,275853898,1774,1774,1774,1774,1691
|
|
20230627,145000,272854064,1775,1775,1775,1775,869
|
|
20230627,144900,271311589,1775,1775,1775,1775,200
|
|
20230627,144800,270956589,1774,1774,1774,1774,0
|
|
20230627,144700,270956589,1774,1774,1774,1774,0
|
|
20230627,144600,270956589,1774,1774,1774,1774,0
|
|
20230627,144500,270956589,1774,1774,1774,1774,0
|
|
20230627,144400,270956589,1774,1774,1774,1774,0
|
|
20230627,144300,270956589,1774,1774,1774,1774,48
|
|
20230627,144200,270871437,1774,1774,1774,1774,0
|
|
20230627,144100,270871437,1774,1774,1774,1774,0
|
|
20230627,144000,270871437,1774,1774,1774,1774,0
|
|
20230627,143900,270871437,1774,1774,1774,1774,0
|
|
20230627,143800,270871437,1774,1774,1774,1774,0
|
|
20230627,143700,270871437,1774,1774,1774,1774,1
|
|
20230627,143600,270869663,1774,1774,1774,1774,0
|
|
20230627,143500,270869663,1774,1774,1774,1774,0
|
|
20230627,143400,270869663,1774,1774,1774,1774,0
|
|
20230627,143300,270869663,1774,1774,1774,1774,48
|
|
20230627,143200,270784511,1773,1773,1773,1773,0
|
|
20230627,143100,270784511,1773,1773,1773,1773,0
|
|
20230627,143000,270784511,1773,1773,1773,1773,0
|
|
20230627,142900,270784511,1773,1773,1773,1773,0
|
|
20230627,142800,270784511,1773,1773,1773,1773,20
|
|
20230627,142700,270749051,1773,1773,1773,1773,4
|
|
20230627,142600,270741959,1773,1773,1773,1773,122
|
|
20230627,142500,270525653,1773,1773,1773,1773,2
|
|
20230627,142400,270522107,1773,1773,1773,1773,2
|
|
20230627,142300,270518561,1773,1777,1777,1773,54
|
|
20230627,142200,270422795,1776,1776,1776,1776,4
|
|
20230627,142100,270415691,1772,1772,1772,1772,0
|
|
20230627,142000,270415691,1772,1772,1772,1772,0
|
|
20230627,141900,270415691,1772,1775,1775,1772,203
|
|
20230627,141800,270055804,1773,1773,1773,1773,0
|
|
20230627,141700,270055804,1773,1773,1773,1773,0
|
|
20230627,141600,270055804,1773,1773,1773,1773,0
|
|
20230627,141500,270055804,1773,1773,1773,1773,0
|
|
20230627,141400,270055804,1773,1773,1773,1773,0
|
|
20230627,141300,270055804,1773,1773,1773,1773,48
|
|
20230627,141200,269970700,1773,1775,1775,1773,202
|
|
20230627,141100,269612220,1778,1778,1778,1778,0
|
|
20230627,141000,269612220,1778,1778,1778,1778,0
|
|
20230627,140900,269612220,1778,1778,1778,1778,0
|
|
20230627,140800,269612220,1778,1778,1778,1778,0
|
|
20230627,140700,269612220,1778,1778,1778,1778,2
|
|
20230627,140600,269608664,1778,1778,1778,1778,20
|
|
20230627,140500,269573104,1774,1774,1774,1774,10
|
|
20230627,140400,269555364,1774,1774,1774,1774,0
|
|
20230627,140300,269555364,1774,1781,1781,1774,78
|
|
20230627,140200,269416782,1773,1780,1780,1773,1000
|
|
20230627,140100,267643018,1773,1773,1773,1773,0
|
|
20230627,140000,267643018,1773,1773,1773,1773,0
|
|
20230627,135900,267643018,1773,1773,1773,1773,0
|
|
20230627,135800,267643018,1773,1780,1780,1773,200
|
|
20230627,135700,267287943,1773,1773,1773,1773,0
|
|
20230627,135600,267287943,1773,1780,1780,1773,500
|
|
20230627,135500,266400802,1773,1773,1773,1773,0
|
|
20230627,135400,266400802,1773,1773,1773,1773,0
|
|
20230627,135300,266400802,1773,1773,1773,1773,196
|
|
20230627,135200,266053294,1773,1773,1773,1773,0
|
|
20230627,135100,266053294,1773,1773,1773,1773,0
|
|
20230627,135000,266053294,1773,1777,1777,1773,230
|
|
20230627,134900,265644822,1784,1784,1784,1784,0
|
|
20230627,134800,265644822,1784,1783,1784,1783,700
|
|
20230627,134700,264396064,1777,1778,1778,1777,3000
|
|
20230627,134600,259064264,1787,1787,1787,1787,1
|
|
20230627,134500,259062477,1777,1777,1777,1777,0
|
|
20230627,134400,259062477,1777,1777,1777,1777,0
|
|
20230627,134300,259062477,1777,1777,1777,1777,49
|
|
20230627,134200,258975404,1777,1777,1777,1777,0
|
|
20230627,134100,258975404,1777,1777,1777,1777,0
|
|
20230627,134000,258975404,1777,1777,1777,1777,0
|
|
20230627,133900,258975404,1777,1784,1784,1777,2614
|
|
20230627,133800,254326541,1783,1783,1783,1783,115
|
|
20230627,133700,254121496,1783,1783,1783,1783,0
|
|
20230627,133600,254121496,1783,1783,1783,1783,0
|
|
20230627,133500,254121496,1783,1783,1783,1783,0
|
|
20230627,133400,254121496,1783,1783,1783,1783,0
|
|
20230627,133300,254121496,1783,1783,1783,1783,49
|
|
20230627,133200,254034129,1783,1783,1783,1783,0
|
|
20230627,133100,254034129,1783,1783,1783,1783,0
|
|
20230627,133000,254034129,1783,1783,1783,1783,800
|
|
20230627,132900,252607729,1783,1783,1783,1783,200
|
|
20230627,132800,252251129,1783,1783,1783,1783,52
|
|
20230627,132700,252158413,1782,1782,1782,1782,0
|
|
20230627,132600,252158413,1782,1784,1789,1782,5498
|
|
20230627,132500,242337153,1789,1789,1789,1789,0
|
|
20230627,132400,242337153,1789,1789,1789,1789,2
|
|
20230627,132300,242333575,1784,1784,1784,1784,49
|
|
20230627,132200,242246159,1783,1783,1783,1783,0
|
|
20230627,132100,242246159,1783,1783,1783,1783,0
|
|
20230627,132000,242246159,1783,1783,1783,1783,0
|
|
20230627,131900,242246159,1783,1783,1783,1783,0
|
|
20230627,131800,242246159,1783,1783,1783,1783,0
|
|
20230627,131700,242246159,1783,1783,1783,1783,367
|
|
20230627,131600,241591798,1783,1786,1786,1783,1000
|
|
20230627,131500,239808768,1786,1786,1786,1786,90
|
|
20230627,131400,239648028,1782,1782,1782,1782,0
|
|
20230627,131300,239648028,1782,1786,1786,1782,262
|
|
20230627,131200,239180647,1779,1779,1779,1779,0
|
|
20230627,131100,239180647,1779,1779,1779,1779,0
|
|
20230627,131000,239180647,1779,1779,1779,1779,573
|
|
20230627,130900,238161280,1779,1779,1779,1779,0
|
|
20230627,130800,238161280,1779,1779,1779,1779,0
|
|
20230627,130700,238161280,1779,1779,1779,1779,0
|
|
20230627,130600,238161280,1779,1779,1779,1779,0
|
|
20230627,130500,238161280,1779,1779,1779,1779,0
|
|
20230627,130400,238161280,1779,1779,1779,1779,0
|
|
20230627,130300,238161280,1779,1779,1779,1779,0
|
|
20230627,130200,238161280,1779,1779,1779,1779,0
|
|
20230627,130100,238161280,1779,1779,1779,1779,5
|
|
20230627,130000,238152385,1779,1779,1779,1779,0
|
|
20230627,125900,238152385,1779,1780,1780,1779,300
|
|
20230627,125800,237618648,1786,1786,1786,1786,0
|
|
20230627,125700,237618648,1786,1786,1786,1786,0
|
|
20230627,125600,237618648,1786,1786,1786,1786,0
|
|
20230627,125500,237618648,1786,1786,1786,1786,0
|
|
20230627,125400,237618648,1786,1786,1786,1786,0
|
|
20230627,125300,237618648,1786,1786,1786,1786,0
|
|
20230627,125200,237618648,1786,1786,1786,1786,0
|
|
20230627,125100,237618648,1786,1786,1786,1786,0
|
|
20230627,125000,237618648,1786,1786,1786,1786,0
|
|
20230627,124900,237618648,1786,1786,1786,1786,0
|
|
20230627,124800,237618648,1786,1786,1786,1786,0
|
|
20230627,124700,237618648,1786,1786,1786,1786,0
|
|
20230627,124600,237618648,1786,1786,1786,1786,0
|
|
20230627,124500,237618648,1786,1786,1786,1786,0
|
|
20230627,124400,237618648,1786,1786,1786,1786,0
|
|
20230627,124300,237618648,1786,1786,1786,1786,0
|
|
20230627,124200,237618648,1786,1786,1786,1786,0
|
|
20230627,124100,237618648,1786,1786,1786,1786,500
|
|
20230627,124000,236725648,1779,1779,1779,1779,140
|
|
20230627,123900,236476588,1778,1778,1778,1778,0
|
|
20230627,123800,236476588,1778,1778,1778,1778,0
|
|
20230627,123700,236476588,1778,1779,1779,1778,1500
|
|
20230627,123600,233808740,1779,1779,1779,1779,0
|
|
20230627,123500,233808740,1779,1779,1779,1779,65
|
|
20230627,123400,233693105,1778,1778,1778,1778,0
|
|
20230627,123300,233693105,1778,1778,1778,1778,0
|
|
20230627,123200,233693105,1778,1778,1778,1778,0
|
|
20230627,123100,233693105,1778,1778,1778,1778,0
|
|
20230627,123000,233693105,1778,1778,1778,1778,0
|
|
20230627,122900,233693105,1778,1782,1782,1778,3086
|
|
20230627,122800,228203043,1786,1786,1786,1786,0
|
|
20230627,122700,228203043,1786,1786,1786,1786,0
|
|
20230627,122600,228203043,1786,1786,1786,1786,0
|
|
20230627,122500,228203043,1786,1786,1786,1786,0
|
|
20230627,122400,228203043,1786,1786,1786,1786,0
|
|
20230627,122300,228203043,1786,1786,1786,1786,0
|
|
20230627,122200,228203043,1786,1786,1786,1786,113
|
|
20230627,122100,228001225,1786,1786,1786,1786,1
|
|
20230627,122000,227999439,1783,1783,1783,1783,0
|
|
20230627,121900,227999439,1783,1783,1783,1783,0
|
|
20230627,121800,227999439,1783,1783,1783,1783,0
|
|
20230627,121700,227999439,1783,1783,1783,1783,0
|
|
20230627,121600,227999439,1783,1783,1783,1783,2000
|
|
20230627,121500,224433439,1781,1781,1781,1781,0
|
|
20230627,121400,224433439,1781,1781,1781,1781,0
|
|
20230627,121300,224433439,1781,1782,1782,1781,86
|
|
20230627,121200,224280212,1783,1785,1785,1783,2689
|
|
20230627,121100,219484292,1785,1789,1789,1785,483
|
|
20230627,121000,218621537,1791,1791,1791,1791,0
|
|
20230627,120900,218621537,1791,1791,1791,1791,0
|
|
20230627,120800,218621537,1791,1791,1791,1791,0
|
|
20230627,120700,218621537,1791,1791,1791,1791,0
|
|
20230627,120600,218621537,1791,1791,1791,1791,244
|
|
20230627,120500,218184533,1789,1789,1789,1789,0
|
|
20230627,120400,218184533,1789,1789,1789,1789,0
|
|
20230627,120300,218184533,1789,1789,1789,1789,0
|
|
20230627,120200,218184533,1789,1789,1789,1789,556
|
|
20230627,120100,217189849,1789,1795,1795,1789,2958
|
|
20230627,120000,211890389,1794,1794,1794,1794,8
|
|
20230627,115900,211876037,1794,1794,1794,1794,1
|
|
20230627,115800,211874243,1798,1798,1798,1798,0
|
|
20230627,115700,211874243,1798,1798,1798,1798,1356
|
|
20230627,115600,209436155,1798,1797,1798,1795,1328
|
|
20230627,115500,207051494,1797,1797,1797,1797,0
|
|
20230627,115400,207051494,1797,1797,1797,1797,0
|
|
20230627,115300,207051494,1797,1797,1797,1797,0
|
|
20230627,115200,207051494,1797,1797,1797,1797,0
|
|
20230627,115100,207051494,1797,1797,1797,1797,0
|
|
20230627,115000,207051494,1797,1797,1797,1797,0
|
|
20230627,114900,207051494,1797,1797,1797,1797,0
|
|
20230627,114800,207051494,1797,1797,1797,1797,14
|
|
20230627,114700,207026336,1797,1797,1797,1797,0
|
|
20230627,114600,207026336,1797,1797,1797,1797,1
|
|
20230627,114500,207024539,1798,1798,1798,1798,0
|
|
20230627,114400,207024539,1798,1798,1798,1798,18
|
|
20230627,114300,206992175,1798,1798,1798,1798,2
|
|
20230627,114200,206988579,1800,1800,1800,1800,0
|
|
20230627,114100,206988579,1800,1799,1800,1799,250
|
|
20230627,114000,206538617,1799,1799,1799,1799,0
|
|
20230627,113900,206538617,1799,1799,1799,1799,0
|
|
20230627,113800,206538617,1799,1799,1799,1799,0
|
|
20230627,113700,206538617,1799,1799,1799,1799,0
|
|
20230627,113600,206538617,1799,1799,1799,1799,0
|
|
20230627,113500,206538617,1799,1799,1799,1799,1
|
|
20230627,113400,206536818,1800,1800,1800,1800,0
|
|
20230627,113300,206536818,1800,1800,1800,1800,0
|
|
20230627,113200,206536818,1800,1800,1800,1800,0
|
|
20230627,113100,206536818,1800,1800,1800,1800,0
|
|
20230627,113000,206536818,1800,1800,1800,1800,202
|
|
20230627,112900,206173218,1800,1800,1800,1800,0
|
|
20230627,112800,206173218,1800,1800,1800,1800,0
|
|
20230627,112700,206173218,1800,1800,1800,1800,0
|
|
20230627,112600,206173218,1800,1800,1800,1800,0
|
|
20230627,112500,206173218,1800,1800,1800,1800,0
|
|
20230627,112400,206173218,1800,1800,1800,1800,0
|
|
20230627,112300,206173218,1800,1800,1800,1800,0
|
|
20230627,112200,206173218,1800,1800,1800,1800,203
|
|
20230627,112100,205807818,1805,1805,1805,1805,0
|
|
20230627,112000,205807818,1805,1803,1805,1803,283
|
|
20230627,111900,205297368,1802,1797,1802,1797,2019
|
|
20230627,111800,201663214,1796,1796,1796,1796,3425
|
|
20230627,111700,195511914,1792,1792,1792,1792,0
|
|
20230627,111600,195511914,1792,1793,1793,1792,1135
|
|
20230627,111500,193477159,1794,1794,1794,1794,557
|
|
20230627,111400,192477901,1796,1794,1796,1794,510
|
|
20230627,111300,191562941,1794,1794,1794,1794,0
|
|
20230627,111200,191562941,1794,1794,1794,1794,0
|
|
20230627,111100,191562941,1794,1794,1794,1794,0
|
|
20230627,111000,191562941,1794,1794,1794,1794,0
|
|
20230627,110900,191562941,1794,1795,1796,1794,62
|
|
20230627,110800,191451627,1794,1794,1794,1794,28
|
|
20230627,110700,191401395,1794,1794,1794,1794,0
|
|
20230627,110600,191401395,1794,1794,1794,1794,0
|
|
20230627,110500,191401395,1794,1794,1794,1794,0
|
|
20230627,110400,191401395,1794,1794,1794,1794,61
|
|
20230627,110300,191291961,1794,1794,1794,1794,0
|
|
20230627,110200,191291961,1794,1794,1794,1794,2
|
|
20230627,110100,191288373,1794,1794,1794,1794,37
|
|
20230627,110000,191221995,1794,1794,1794,1794,0
|
|
20230627,105900,191221995,1794,1794,1794,1794,4
|
|
20230627,105800,191214819,1791,1791,1791,1791,10
|
|
20230627,105700,191196909,1791,1791,1791,1791,0
|
|
20230627,105600,191196909,1791,1791,1791,1791,0
|
|
20230627,105500,191196909,1791,1791,1791,1791,1
|
|
20230627,105400,191195118,1794,1794,1794,1794,0
|
|
20230627,105300,191195118,1794,1794,1794,1794,0
|
|
20230627,105200,191195118,1794,1794,1794,1794,0
|
|
20230627,105100,191195118,1794,1794,1794,1794,0
|
|
20230627,105000,191195118,1794,1794,1794,1794,0
|
|
20230627,104900,191195118,1794,1794,1794,1794,0
|
|
20230627,104800,191195118,1794,1794,1794,1794,0
|
|
20230627,104700,191195118,1794,1794,1794,1794,0
|
|
20230627,104600,191195118,1794,1789,1794,1789,793
|
|
20230627,104500,189773691,1784,1785,1785,1784,800
|
|
20230627,104400,188346099,1786,1786,1786,1786,1100
|
|
20230627,104300,186381499,1786,1786,1786,1786,0
|
|
20230627,104200,186381499,1786,1786,1786,1786,36
|
|
20230627,104100,186317203,1785,1785,1785,1785,5
|
|
20230627,104000,186308278,1790,1790,1790,1790,0
|
|
20230627,103900,186308278,1790,1790,1790,1790,0
|
|
20230627,103800,186308278,1790,1790,1790,1790,0
|
|
20230627,103700,186308278,1790,1785,1790,1785,783
|
|
20230627,103600,184909708,1785,1785,1785,1785,0
|
|
20230627,103500,184909708,1785,1785,1785,1785,0
|
|
20230627,103400,184909708,1785,1785,1785,1785,5
|
|
20230627,103300,184900783,1785,1785,1785,1785,71
|
|
20230627,103200,184774048,1785,1786,1786,1785,2000
|
|
20230627,103100,181203578,1785,1785,1785,1785,0
|
|
20230627,103000,181203578,1785,1785,1785,1785,0
|
|
20230627,102900,181203578,1785,1785,1785,1785,0
|
|
20230627,102800,181203578,1785,1790,1790,1785,5016
|
|
20230627,102700,172236392,1791,1791,1791,1791,0
|
|
20230627,102600,172236392,1791,1791,1791,1791,12
|
|
20230627,102500,172214900,1791,1791,1791,1791,48
|
|
20230627,102400,172128932,1790,1790,1790,1790,0
|
|
20230627,102300,172128932,1790,1790,1790,1790,0
|
|
20230627,102200,172128932,1790,1790,1790,1790,0
|
|
20230627,102100,172128932,1790,1790,1790,1790,0
|
|
20230627,102000,172128932,1790,1790,1790,1789,440
|
|
20230627,101900,171341347,1790,1790,1790,1790,0
|
|
20230627,101800,171341347,1790,1790,1790,1790,922
|
|
20230627,101700,169690967,1790,1790,1790,1790,202
|
|
20230627,101600,169329387,1790,1792,1792,1790,201
|
|
20230627,101500,168969386,1792,1793,1794,1792,80
|
|
20230627,101400,168825952,1792,1791,1792,1791,400
|
|
20230627,101300,168109352,1790,1790,1790,1790,0
|
|
20230627,101200,168109352,1790,1794,1794,1790,4264
|
|
20230627,101100,160472716,1793,1795,1795,1793,951
|
|
20230627,101000,158767023,1795,1797,1797,1795,1500
|
|
20230627,100900,156074223,1797,1797,1797,1797,1
|
|
20230627,100800,156072426,1797,1797,1797,1797,28
|
|
20230627,100700,156022110,1801,1801,1801,1801,49
|
|
20230627,100600,155933861,1801,1801,1801,1801,8
|
|
20230627,100500,155919453,1797,1800,1800,1797,117
|
|
20230627,100400,155708899,1802,1802,1802,1802,18
|
|
20230627,100300,155676463,1800,1800,1800,1800,103
|
|
20230627,100200,155491063,1805,1805,1805,1805,0
|
|
20230627,100100,155491063,1805,1805,1805,1805,0
|
|
20230627,100000,155491063,1805,1805,1805,1805,0
|
|
20230627,095900,155491063,1805,1805,1805,1805,53
|
|
20230627,095800,155395398,1805,1805,1805,1805,0
|
|
20230627,095700,155395398,1805,1805,1805,1805,50
|
|
20230627,095600,155305148,1801,1800,1801,1800,3076
|
|
20230627,095500,149768260,1800,1799,1800,1799,1587
|
|
20230627,095400,146912236,1799,1800,1800,1799,222
|
|
20230627,095300,146512853,1800,1800,1800,1800,0
|
|
20230627,095200,146512853,1800,1800,1800,1800,5
|
|
20230627,095100,146503853,1807,1807,1807,1807,0
|
|
20230627,095000,146503853,1807,1801,1807,1800,407
|
|
20230627,094900,145771146,1800,1800,1800,1800,0
|
|
20230627,094800,145771146,1800,1803,1803,1800,400
|
|
20230627,094700,145050798,1800,1801,1801,1800,637
|
|
20230627,094600,143903955,1800,1805,1805,1800,1401
|
|
20230627,094500,141381690,1804,1804,1804,1804,27
|
|
20230627,094400,141332982,1810,1811,1811,1810,1077
|
|
20230627,094300,139382812,1810,1810,1810,1810,0
|
|
20230627,094200,139382812,1810,1817,1817,1810,667
|
|
20230627,094100,138175535,1819,1820,1820,1819,1005
|
|
20230627,094000,136347435,1820,1820,1820,1820,0
|
|
20230627,093900,136347435,1820,1811,1820,1811,1154
|
|
20230627,093800,134256118,1800,1800,1800,1800,300
|
|
20230627,093700,133716118,1811,1811,1811,1811,1019
|
|
20230627,093600,131870709,1800,1800,1800,1799,1759
|
|
20230627,093500,128704510,1800,1800,1800,1800,5251
|
|
20230627,093400,119252710,1811,1811,1811,1800,124
|
|
20230627,093300,119028157,1812,1812,1812,1811,90
|
|
20230627,093200,118865161,1812,1800,1813,1800,1062
|
|
20230627,093100,116953407,1800,1800,1800,1800,22
|
|
20230627,093000,116913807,1805,1805,1805,1805,431
|
|
20230627,092900,116135852,1802,1801,1802,1801,33
|
|
20230627,092800,116076417,1801,1792,1801,1792,2573
|
|
20230627,092700,111462867,1792,1813,1813,1792,1917
|
|
20230627,092600,108009653,1814,1821,1821,1814,253
|
|
20230627,092500,107550291,1821,1813,1821,1813,96
|
|
20230627,092400,107375707,1813,1823,1823,1813,5013
|
|
20230627,092300,98283426,1824,1825,1825,1824,240
|
|
20230627,092200,97845446,1820,1832,1848,1814,22360
|
|
20230627,092100,56784854,1831,1834,1834,1830,1669
|
|
20230627,092000,53728157,1834,1805,1844,1799,5254
|
|
20230627,091900,44145782,1804,1797,1804,1794,4911
|
|
20230627,091800,35315630,1798,1784,1798,1784,14318
|
|
20230627,091700,9744469,1781,1776,1781,1776,1384
|
|
20230627,091600,7285565,1776,1776,1776,1776,17
|
|
20230627,091500,7255373,1776,1776,1776,1776,0
|
|
20230627,091400,7255373,1776,1776,1776,1776,0
|
|
20230627,091300,7255373,1776,1773,1776,1773,1235
|
|
20230627,091200,5063975,1760,1760,1760,1760,0
|
|
20230627,091100,5063975,1760,1761,1761,1760,300
|
|
20230627,091000,4535973,1761,1761,1761,1761,0
|
|
20230627,090900,4535973,1761,1761,1773,1761,194
|
|
20230627,090800,4194327,1774,1774,1774,1774,0
|
|
20230627,090700,4194327,1774,1774,1774,1774,0
|
|
20230627,090600,4194327,1774,1774,1774,1774,0
|
|
20230627,090500,4194327,1774,1774,1774,1774,0
|
|
20230627,090400,4194327,1774,1773,1774,1773,11
|
|
20230627,090300,4174815,1773,1773,1773,1773,0
|
|
20230627,090200,4174815,1773,1770,1773,1770,190
|
|
20230627,090100,3838434,1759,1759,1759,1759,0
|
|
20230627,090000,3838434,1759,1764,1764,1759,2176
|