693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,203000,222803965,1452,1452,1452,1452,6323
|
|
20230727,202900,222803965,1452,1452,1452,1452,0
|
|
20230727,202800,222803965,1452,1452,1452,1452,0
|
|
20230727,202700,222803965,1452,1452,1452,1452,0
|
|
20230727,202600,222803965,1452,1452,1452,1452,0
|
|
20230727,202500,222803965,1452,1452,1452,1452,0
|
|
20230727,202400,222803965,1452,1452,1452,1452,0
|
|
20230727,202300,222803965,1452,1452,1452,1452,0
|
|
20230727,202200,222803965,1452,1452,1452,1452,0
|
|
20230727,202100,222803965,1452,1452,1452,1452,0
|
|
20230727,202000,222803965,1452,1452,1452,1452,0
|
|
20230727,201900,222803965,1452,1452,1452,1452,0
|
|
20230727,201800,222803965,1452,1452,1452,1452,0
|
|
20230727,201700,222803965,1452,1452,1452,1452,0
|
|
20230727,201600,222803965,1452,1452,1452,1452,0
|
|
20230727,201500,222803965,1452,1452,1452,1452,0
|
|
20230727,201400,222803965,1452,1452,1452,1452,0
|
|
20230727,201300,222803965,1452,1452,1452,1452,0
|
|
20230727,201200,222803965,1452,1452,1452,1452,0
|
|
20230727,201100,222803965,1452,1452,1452,1452,0
|
|
20230727,201000,222803965,1452,1452,1452,1452,0
|
|
20230727,200900,222803965,1452,1452,1452,1452,0
|
|
20230727,200800,222803965,1452,1452,1452,1452,0
|
|
20230727,200700,222803965,1452,1452,1452,1452,0
|
|
20230727,200600,222803965,1452,1452,1452,1452,0
|
|
20230727,200500,222803965,1452,1452,1452,1452,0
|
|
20230727,200400,222803965,1452,1452,1452,1452,0
|
|
20230727,200300,222803965,1452,1452,1452,1452,0
|
|
20230727,200200,222803965,1452,1452,1452,1452,0
|
|
20230727,200100,222803965,1452,1452,1452,1452,0
|
|
20230727,200000,222803965,1452,1452,1452,1452,6323
|
|
20230727,195900,222803965,1452,1452,1452,1452,0
|
|
20230727,195800,222803965,1452,1452,1452,1452,0
|
|
20230727,195700,222803965,1452,1452,1452,1452,0
|
|
20230727,195600,222803965,1452,1452,1452,1452,0
|
|
20230727,195500,222803965,1452,1452,1452,1452,0
|
|
20230727,195400,222803965,1452,1452,1452,1452,0
|
|
20230727,195300,222803965,1452,1452,1452,1452,0
|
|
20230727,195200,222803965,1452,1452,1452,1452,0
|
|
20230727,195100,222803965,1452,1452,1452,1452,0
|
|
20230727,195000,222803965,1452,1452,1452,1452,0
|
|
20230727,194900,222803965,1452,1452,1452,1452,0
|
|
20230727,194800,222803965,1452,1452,1452,1452,0
|
|
20230727,194700,222803965,1452,1452,1452,1452,0
|
|
20230727,194600,222803965,1452,1452,1452,1452,0
|
|
20230727,194500,222803965,1452,1452,1452,1452,0
|
|
20230727,194400,222803965,1452,1452,1452,1452,0
|
|
20230727,194300,222803965,1452,1452,1452,1452,0
|
|
20230727,194200,222803965,1452,1452,1452,1452,0
|
|
20230727,194100,222803965,1452,1452,1452,1452,0
|
|
20230727,194000,222803965,1452,1452,1452,1452,0
|
|
20230727,193900,222803965,1452,1452,1452,1452,0
|
|
20230727,193800,222803965,1452,1452,1452,1452,0
|
|
20230727,193700,222803965,1452,1452,1452,1452,0
|
|
20230727,193600,222803965,1452,1452,1452,1452,0
|
|
20230727,193500,222803965,1452,1452,1452,1452,0
|
|
20230727,193400,222803965,1452,1452,1452,1452,0
|
|
20230727,193300,222803965,1452,1452,1452,1452,0
|
|
20230727,193200,222803965,1452,1452,1452,1452,0
|
|
20230727,193100,222803965,1452,1452,1452,1452,0
|
|
20230727,193000,222803965,1452,1452,1452,1452,6323
|
|
20230727,192900,222803965,1452,1452,1452,1452,0
|
|
20230727,192800,222803965,1452,1452,1452,1452,0
|
|
20230727,192700,222803965,1452,1452,1452,1452,0
|
|
20230727,192600,222803965,1452,1452,1452,1452,0
|
|
20230727,192500,222803965,1452,1452,1452,1452,0
|
|
20230727,192400,222803965,1452,1452,1452,1452,0
|
|
20230727,192300,222803965,1452,1452,1452,1452,0
|
|
20230727,192200,222803965,1452,1452,1452,1452,0
|
|
20230727,192100,222803965,1452,1452,1452,1452,0
|
|
20230727,192000,222803965,1452,1452,1452,1452,0
|
|
20230727,191900,222803965,1452,1452,1452,1452,0
|
|
20230727,191800,222803965,1452,1452,1452,1452,0
|
|
20230727,191700,222803965,1452,1452,1452,1452,0
|
|
20230727,191600,222803965,1452,1452,1452,1452,0
|
|
20230727,191500,222803965,1452,1452,1452,1452,0
|
|
20230727,191400,222803965,1452,1452,1452,1452,0
|
|
20230727,191300,222803965,1452,1452,1452,1452,0
|
|
20230727,191200,222803965,1452,1452,1452,1452,0
|
|
20230727,191100,222803965,1452,1452,1452,1452,0
|
|
20230727,191000,222803965,1452,1452,1452,1452,0
|
|
20230727,190900,222803965,1452,1452,1452,1452,0
|
|
20230727,190800,222803965,1452,1452,1452,1452,0
|
|
20230727,190700,222803965,1452,1452,1452,1452,0
|
|
20230727,190600,222803965,1452,1452,1452,1452,0
|
|
20230727,190500,222803965,1452,1452,1452,1452,0
|
|
20230727,190400,222803965,1452,1452,1452,1452,0
|
|
20230727,190300,222803965,1452,1452,1452,1452,0
|
|
20230727,190200,222803965,1452,1452,1452,1452,0
|
|
20230727,190100,222803965,1452,1452,1452,1452,0
|
|
20230727,190000,222803965,1452,1452,1452,1452,6323
|
|
20230727,185900,222803965,1452,1452,1452,1452,0
|
|
20230727,185800,222803965,1452,1452,1452,1452,0
|
|
20230727,185700,222803965,1452,1452,1452,1452,0
|
|
20230727,185600,222803965,1452,1452,1452,1452,0
|
|
20230727,185500,222803965,1452,1452,1452,1452,0
|
|
20230727,185400,222803965,1452,1452,1452,1452,0
|
|
20230727,185300,222803965,1452,1452,1452,1452,0
|
|
20230727,185200,222803965,1452,1452,1452,1452,0
|
|
20230727,185100,222803965,1452,1452,1452,1452,0
|
|
20230727,185000,222803965,1452,1452,1452,1452,0
|
|
20230727,184900,222803965,1452,1452,1452,1452,0
|
|
20230727,184800,222803965,1452,1452,1452,1452,0
|
|
20230727,184700,222803965,1452,1452,1452,1452,0
|
|
20230727,184600,222803965,1452,1452,1452,1452,0
|
|
20230727,184500,222803965,1452,1452,1452,1452,0
|
|
20230727,184400,222803965,1452,1452,1452,1452,0
|
|
20230727,184300,222803965,1452,1452,1452,1452,0
|
|
20230727,184200,222803965,1452,1452,1452,1452,0
|
|
20230727,184100,222803965,1452,1452,1452,1452,0
|
|
20230727,184000,222803965,1452,1452,1452,1452,0
|
|
20230727,183900,222803965,1452,1452,1452,1452,0
|
|
20230727,183800,222803965,1452,1452,1452,1452,0
|
|
20230727,183700,222803965,1452,1452,1452,1452,0
|
|
20230727,183600,222803965,1452,1452,1452,1452,0
|
|
20230727,183500,222803965,1452,1452,1452,1452,0
|
|
20230727,183400,222803965,1452,1452,1452,1452,0
|
|
20230727,183300,222803965,1452,1452,1452,1452,0
|
|
20230727,183200,222803965,1452,1452,1452,1452,0
|
|
20230727,183100,222803965,1452,1452,1452,1452,0
|
|
20230727,183000,222803965,1452,1452,1452,1452,6323
|
|
20230727,182900,222803965,1452,1452,1452,1452,0
|
|
20230727,182800,222803965,1452,1452,1452,1452,0
|
|
20230727,182700,222803965,1452,1452,1452,1452,0
|
|
20230727,182600,222803965,1452,1452,1452,1452,0
|
|
20230727,182500,222803965,1452,1452,1452,1452,0
|
|
20230727,182400,222803965,1452,1452,1452,1452,0
|
|
20230727,182300,222803965,1452,1452,1452,1452,0
|
|
20230727,182200,222803965,1452,1452,1452,1452,0
|
|
20230727,182100,222803965,1452,1452,1452,1452,0
|
|
20230727,182000,222803965,1452,1452,1452,1452,0
|
|
20230727,181900,222803965,1452,1452,1452,1452,0
|
|
20230727,181800,222803965,1452,1452,1452,1452,0
|
|
20230727,181700,222803965,1452,1452,1452,1452,0
|
|
20230727,181600,222803965,1452,1452,1452,1452,0
|
|
20230727,181500,222803965,1452,1452,1452,1452,0
|
|
20230727,181400,222803965,1452,1452,1452,1452,0
|
|
20230727,181300,222803965,1452,1452,1452,1452,0
|
|
20230727,181200,222803965,1452,1452,1452,1452,0
|
|
20230727,181100,222803965,1452,1452,1452,1452,0
|
|
20230727,181000,222803965,1452,1452,1452,1452,0
|
|
20230727,180900,222803965,1452,1452,1452,1452,0
|
|
20230727,180800,222803965,1452,1452,1452,1452,0
|
|
20230727,180700,222803965,1452,1452,1452,1452,0
|
|
20230727,180600,222803965,1452,1452,1452,1452,0
|
|
20230727,180500,222803965,1452,1452,1452,1452,0
|
|
20230727,180400,222803965,1452,1452,1452,1452,0
|
|
20230727,180300,222803965,1452,1452,1452,1452,0
|
|
20230727,180200,222803965,1452,1452,1452,1452,0
|
|
20230727,180100,222803965,1452,1452,1452,1452,0
|
|
20230727,180000,222803965,1452,1452,1452,1452,6323
|
|
20230727,175900,222803965,1452,1452,1452,1452,0
|
|
20230727,175800,222803965,1452,1452,1452,1452,0
|
|
20230727,175700,222803965,1452,1452,1452,1452,0
|
|
20230727,175600,222803965,1452,1452,1452,1452,0
|
|
20230727,175500,222803965,1452,1452,1452,1452,0
|
|
20230727,175400,222803965,1452,1452,1452,1452,0
|
|
20230727,175300,222803965,1452,1452,1452,1452,0
|
|
20230727,175200,222803965,1452,1452,1452,1452,0
|
|
20230727,175100,222803965,1452,1452,1452,1452,0
|
|
20230727,175000,222803965,1452,1452,1452,1452,0
|
|
20230727,174900,222803965,1452,1452,1452,1452,0
|
|
20230727,174800,222803965,1452,1452,1452,1452,0
|
|
20230727,174700,222803965,1452,1452,1452,1452,0
|
|
20230727,174600,222803965,1452,1452,1452,1452,0
|
|
20230727,174500,222803965,1452,1452,1452,1452,0
|
|
20230727,174400,222803965,1452,1452,1452,1452,0
|
|
20230727,174300,222803965,1452,1452,1452,1452,0
|
|
20230727,174200,222803965,1452,1452,1452,1452,0
|
|
20230727,174100,222803965,1452,1452,1452,1452,0
|
|
20230727,174000,222803965,1452,1452,1452,1452,0
|
|
20230727,173900,222803965,1452,1452,1452,1452,0
|
|
20230727,173800,222803965,1452,1452,1452,1452,0
|
|
20230727,173700,222803965,1452,1452,1452,1452,0
|
|
20230727,173600,222803965,1452,1452,1452,1452,0
|
|
20230727,173500,222803965,1452,1452,1452,1452,0
|
|
20230727,173400,222803965,1452,1452,1452,1452,0
|
|
20230727,173300,222803965,1452,1452,1452,1452,0
|
|
20230727,173200,222803965,1452,1452,1452,1452,0
|
|
20230727,173100,222803965,1452,1452,1452,1452,0
|
|
20230727,173000,222803965,1452,1452,1452,1452,6323
|
|
20230727,172900,222803965,1452,1452,1452,1452,0
|
|
20230727,172800,222803965,1452,1452,1452,1452,0
|
|
20230727,172700,222803965,1452,1452,1452,1452,0
|
|
20230727,172600,222803965,1452,1452,1452,1452,0
|
|
20230727,172500,222803965,1452,1452,1452,1452,0
|
|
20230727,172400,222803965,1452,1452,1452,1452,0
|
|
20230727,172300,222803965,1452,1452,1452,1452,0
|
|
20230727,172200,222803965,1452,1452,1452,1452,0
|
|
20230727,172100,222803965,1452,1452,1452,1452,0
|
|
20230727,172000,222803965,1452,1452,1452,1452,0
|
|
20230727,171900,222803965,1452,1452,1452,1452,0
|
|
20230727,171800,222803965,1452,1452,1452,1452,0
|
|
20230727,171700,222803965,1452,1452,1452,1452,0
|
|
20230727,171600,222803965,1452,1452,1452,1452,0
|
|
20230727,171500,222803965,1452,1452,1452,1452,0
|
|
20230727,171400,222803965,1452,1452,1452,1452,0
|
|
20230727,171300,222803965,1452,1452,1452,1452,0
|
|
20230727,171200,222803965,1452,1452,1452,1452,0
|
|
20230727,171100,222803965,1452,1452,1452,1452,0
|
|
20230727,171000,222803965,1452,1452,1452,1452,0
|
|
20230727,170900,222803965,1452,1452,1452,1452,0
|
|
20230727,170800,222803965,1452,1452,1452,1452,0
|
|
20230727,170700,222803965,1452,1452,1452,1452,0
|
|
20230727,170600,222803965,1452,1452,1452,1452,0
|
|
20230727,170500,222803965,1452,1452,1452,1452,0
|
|
20230727,170400,222803965,1452,1452,1452,1452,0
|
|
20230727,170300,222803965,1452,1452,1452,1452,0
|
|
20230727,170200,222803965,1452,1452,1452,1452,0
|
|
20230727,170100,222803965,1452,1452,1452,1452,0
|
|
20230727,170000,222803965,1452,1452,1452,1452,6323
|
|
20230727,165900,222803965,1452,1452,1452,1452,0
|
|
20230727,165800,222803965,1452,1452,1452,1452,0
|
|
20230727,165700,222803965,1452,1452,1452,1452,0
|
|
20230727,165600,222803965,1452,1452,1452,1452,0
|
|
20230727,165500,222803965,1452,1452,1452,1452,0
|
|
20230727,165400,222803965,1452,1452,1452,1452,0
|
|
20230727,165300,222803965,1452,1452,1452,1452,0
|
|
20230727,165200,222803965,1452,1452,1452,1452,0
|
|
20230727,165100,222803965,1452,1452,1452,1452,0
|
|
20230727,165000,222803965,1452,1452,1452,1452,0
|
|
20230727,164900,222803965,1452,1452,1452,1452,0
|
|
20230727,164800,222803965,1452,1452,1452,1452,0
|
|
20230727,164700,222803965,1452,1452,1452,1452,0
|
|
20230727,164600,222803965,1452,1452,1452,1452,0
|
|
20230727,164500,222803965,1452,1452,1452,1452,0
|
|
20230727,164400,222803965,1452,1452,1452,1452,0
|
|
20230727,164300,222803965,1452,1452,1452,1452,0
|
|
20230727,164200,222803965,1452,1452,1452,1452,0
|
|
20230727,164100,222803965,1452,1452,1452,1452,0
|
|
20230727,164000,222803965,1452,1452,1452,1452,0
|
|
20230727,163900,222803965,1452,1452,1452,1452,0
|
|
20230727,163800,222803965,1452,1452,1452,1452,0
|
|
20230727,163700,222803965,1452,1452,1452,1452,0
|
|
20230727,163600,222803965,1452,1452,1452,1452,0
|
|
20230727,163500,222803965,1452,1452,1452,1452,0
|
|
20230727,163400,222803965,1452,1452,1452,1452,0
|
|
20230727,163300,222803965,1452,1452,1452,1452,0
|
|
20230727,163200,222803965,1452,1452,1452,1452,0
|
|
20230727,163100,222803965,1452,1452,1452,1452,0
|
|
20230727,163000,222803965,1452,1452,1452,1452,6323
|
|
20230727,162900,222803965,1452,1452,1452,1452,0
|
|
20230727,162800,222803965,1452,1452,1452,1452,0
|
|
20230727,162700,222803965,1452,1452,1452,1452,0
|
|
20230727,162600,222803965,1452,1452,1452,1452,0
|
|
20230727,162500,222803965,1452,1452,1452,1452,0
|
|
20230727,162400,222803965,1452,1452,1452,1452,0
|
|
20230727,162300,222803965,1452,1452,1452,1452,0
|
|
20230727,162200,222803965,1452,1452,1452,1452,0
|
|
20230727,162100,222803965,1452,1452,1452,1452,0
|
|
20230727,162000,222803965,1452,1452,1452,1452,0
|
|
20230727,161900,222803965,1452,1452,1452,1452,0
|
|
20230727,161800,222803965,1452,1452,1452,1452,0
|
|
20230727,161700,222803965,1452,1452,1452,1452,0
|
|
20230727,161600,222803965,1452,1452,1452,1452,0
|
|
20230727,161500,222803965,1452,1452,1452,1452,0
|
|
20230727,161400,222803965,1452,1452,1452,1452,0
|
|
20230727,161300,222803965,1452,1452,1452,1452,0
|
|
20230727,161200,222803965,1452,1452,1452,1452,0
|
|
20230727,161100,222803965,1452,1452,1452,1452,0
|
|
20230727,161000,222803965,1452,1452,1452,1452,0
|
|
20230727,160900,222803965,1452,1452,1452,1452,0
|
|
20230727,160800,222803965,1452,1452,1452,1452,0
|
|
20230727,160700,222803965,1452,1452,1452,1452,0
|
|
20230727,160600,222803965,1452,1452,1452,1452,0
|
|
20230727,160500,222803965,1452,1452,1452,1452,0
|
|
20230727,160400,222803965,1452,1452,1452,1452,0
|
|
20230727,160300,222803965,1452,1452,1452,1452,0
|
|
20230727,160200,222803965,1452,1452,1452,1452,0
|
|
20230727,160100,222803965,1452,1452,1452,1452,0
|
|
20230727,160000,222803965,1452,1452,1452,1452,6323
|
|
20230727,155900,222803965,1452,1452,1452,1452,0
|
|
20230727,155800,222803965,1452,1452,1452,1452,0
|
|
20230727,155700,222803965,1452,1452,1452,1452,0
|
|
20230727,155600,222803965,1452,1452,1452,1452,0
|
|
20230727,155500,222803965,1452,1452,1452,1452,0
|
|
20230727,155400,222803965,1452,1452,1452,1452,0
|
|
20230727,155300,222803965,1452,1452,1452,1452,0
|
|
20230727,155200,222803965,1452,1452,1452,1452,0
|
|
20230727,155100,222803965,1452,1452,1452,1452,0
|
|
20230727,155000,222803965,1452,1452,1452,1452,0
|
|
20230727,154900,222803965,1452,1452,1452,1452,0
|
|
20230727,154800,222803965,1452,1452,1452,1452,0
|
|
20230727,154700,222803965,1452,1452,1452,1452,0
|
|
20230727,154600,222803965,1452,1452,1452,1452,0
|
|
20230727,154500,222803965,1452,1452,1452,1452,0
|
|
20230727,154400,222803965,1452,1452,1452,1452,0
|
|
20230727,154300,222803965,1452,1452,1452,1452,0
|
|
20230727,154200,222803965,1452,1452,1452,1452,0
|
|
20230727,154100,222803965,1452,1452,1452,1452,0
|
|
20230727,154000,222803965,1452,1452,1452,1452,0
|
|
20230727,153900,222803965,1452,1452,1452,1452,0
|
|
20230727,153800,222803965,1452,1452,1452,1452,0
|
|
20230727,153700,222803965,1452,1452,1452,1452,0
|
|
20230727,153600,222803965,1452,1452,1452,1452,0
|
|
20230727,153500,222803965,1452,1452,1452,1452,0
|
|
20230727,153400,222803965,1452,1452,1452,1452,0
|
|
20230727,153300,222803965,1452,1452,1452,1452,0
|
|
20230727,153200,222803965,1452,1452,1452,1452,0
|
|
20230727,153100,222803965,1452,1452,1452,1452,0
|
|
20230727,153000,222803965,1452,1452,1452,1452,12646
|
|
20230727,152900,213622969,1442,1442,1442,1442,0
|
|
20230727,152800,213622969,1442,1442,1442,1442,0
|
|
20230727,152700,213622969,1442,1442,1442,1442,0
|
|
20230727,152600,213622969,1442,1442,1442,1442,0
|
|
20230727,152500,213622969,1442,1442,1442,1442,0
|
|
20230727,152400,213622969,1442,1442,1442,1442,0
|
|
20230727,152300,213622969,1442,1442,1442,1442,0
|
|
20230727,152200,213622969,1442,1442,1442,1442,0
|
|
20230727,152100,213622969,1442,1442,1442,1442,0
|
|
20230727,152000,213622969,1442,1442,1442,1442,0
|
|
20230727,151900,213622969,1442,1441,1442,1441,313
|
|
20230727,151800,213171705,1442,1443,1443,1442,499
|
|
20230727,151700,212452137,1442,1444,1444,1442,954
|
|
20230727,151600,211075002,1452,1452,1452,1452,2
|
|
20230727,151500,211072098,1452,1452,1452,1452,1
|
|
20230727,151400,211070646,1453,1445,1453,1443,2111
|
|
20230727,151300,208022589,1453,1441,1453,1441,566
|
|
20230727,151200,207204186,1440,1442,1442,1440,331
|
|
20230727,151100,206727462,1440,1440,1440,1440,0
|
|
20230727,151000,206727462,1440,1440,1440,1440,0
|
|
20230727,150900,206727462,1440,1442,1442,1440,300
|
|
20230727,150800,206295169,1441,1441,1441,1441,305
|
|
20230727,150700,205855664,1441,1441,1441,1441,95
|
|
20230727,150600,205718769,1441,1451,1451,1441,151
|
|
20230727,150500,205500928,1452,1452,1452,1452,1
|
|
20230727,150400,205499476,1453,1453,1453,1453,0
|
|
20230727,150300,205499476,1453,1453,1453,1453,0
|
|
20230727,150200,205499476,1453,1453,1453,1453,5
|
|
20230727,150100,205492211,1453,1453,1453,1453,0
|
|
20230727,150000,205492211,1453,1453,1453,1453,0
|
|
20230727,145900,205492211,1453,1453,1453,1453,5
|
|
20230727,145800,205484946,1453,1453,1453,1453,1
|
|
20230727,145700,205483493,1439,1439,1439,1439,0
|
|
20230727,145600,205483493,1439,1439,1439,1439,0
|
|
20230727,145500,205483493,1439,1453,1453,1439,510
|
|
20230727,145400,204747006,1454,1454,1454,1454,0
|
|
20230727,145300,204747006,1454,1454,1454,1454,1
|
|
20230727,145200,204745552,1454,1455,1455,1454,54
|
|
20230727,145100,204667035,1455,1455,1455,1455,200
|
|
20230727,145000,204376035,1455,1456,1456,1455,5092
|
|
20230727,144900,196962084,1456,1459,1459,1456,301
|
|
20230727,144800,196523825,1459,1459,1459,1459,1
|
|
20230727,144700,196522366,1459,1459,1459,1459,11
|
|
20230727,144600,196506317,1460,1457,1460,1457,196
|
|
20230727,144500,196220263,1457,1456,1457,1456,423
|
|
20230727,144400,195604350,1456,1456,1456,1456,273
|
|
20230727,144300,195206862,1456,1454,1456,1454,3015
|
|
20230727,144200,190823000,1454,1455,1455,1454,2828
|
|
20230727,144100,186710704,1455,1454,1455,1454,216
|
|
20230727,144000,186396574,1454,1454,1454,1454,0
|
|
20230727,143900,186396574,1454,1454,1454,1454,50
|
|
20230727,143800,186323874,1454,1454,1454,1454,24
|
|
20230727,143700,186288978,1454,1454,1454,1454,2
|
|
20230727,143600,186286070,1453,1453,1453,1453,50
|
|
20230727,143500,186213420,1453,1453,1453,1453,82
|
|
20230727,143400,186094274,1453,1453,1453,1453,25
|
|
20230727,143300,186057949,1452,1452,1452,1452,0
|
|
20230727,143200,186057949,1452,1450,1452,1450,2361
|
|
20230727,143100,182634476,1450,1450,1450,1450,1
|
|
20230727,143000,182633026,1445,1446,1446,1445,322
|
|
20230727,142900,182167616,1449,1449,1449,1449,0
|
|
20230727,142800,182167616,1449,1449,1449,1449,0
|
|
20230727,142700,182167616,1449,1449,1449,1449,2
|
|
20230727,142600,182164718,1450,1450,1450,1450,0
|
|
20230727,142500,182164718,1450,1449,1450,1449,37
|
|
20230727,142400,182111094,1449,1449,1449,1449,0
|
|
20230727,142300,182111094,1449,1449,1449,1449,25
|
|
20230727,142200,182074869,1449,1447,1449,1447,156
|
|
20230727,142100,181849081,1445,1445,1445,1445,0
|
|
20230727,142000,181849081,1445,1442,1445,1442,3707
|
|
20230727,141900,176492904,1441,1441,1441,1441,0
|
|
20230727,141800,176492904,1441,1441,1441,1441,0
|
|
20230727,141700,176492904,1441,1441,1441,1441,0
|
|
20230727,141600,176492904,1441,1441,1441,1441,15
|
|
20230727,141500,176471289,1441,1441,1441,1441,25
|
|
20230727,141400,176435264,1440,1441,1441,1440,2025
|
|
20230727,141300,173519240,1441,1441,1441,1441,25
|
|
20230727,141200,173483215,1441,1439,1441,1439,2102
|
|
20230727,141100,170456430,1438,1438,1438,1438,619
|
|
20230727,141000,169566308,1438,1438,1438,1438,1
|
|
20230727,140900,169564870,1438,1438,1438,1438,0
|
|
20230727,140800,169564870,1438,1438,1438,1438,2
|
|
20230727,140700,169561994,1439,1439,1439,1439,1
|
|
20230727,140600,169560555,1440,1440,1440,1440,1
|
|
20230727,140500,169559115,1440,1440,1440,1440,0
|
|
20230727,140400,169559115,1440,1440,1440,1440,1090
|
|
20230727,140300,167989515,1441,1441,1441,1441,10
|
|
20230727,140200,167975105,1440,1440,1440,1440,0
|
|
20230727,140100,167975105,1440,1440,1440,1440,0
|
|
20230727,140000,167975105,1440,1440,1440,1440,437
|
|
20230727,135900,167345825,1440,1440,1440,1440,0
|
|
20230727,135800,167345825,1440,1440,1440,1440,0
|
|
20230727,135700,167345825,1440,1438,1440,1438,81
|
|
20230727,135600,167229345,1433,1433,1433,1433,0
|
|
20230727,135500,167229345,1433,1433,1433,1433,0
|
|
20230727,135400,167229345,1433,1433,1433,1433,0
|
|
20230727,135300,167229345,1433,1433,1433,1433,0
|
|
20230727,135200,167229345,1433,1433,1433,1433,0
|
|
20230727,135100,167229345,1433,1433,1433,1433,100
|
|
20230727,135000,167086045,1433,1433,1433,1433,641
|
|
20230727,134900,166167492,1433,1433,1433,1433,0
|
|
20230727,134800,166167492,1433,1433,1433,1433,0
|
|
20230727,134700,166167492,1433,1433,1433,1433,0
|
|
20230727,134600,166167492,1433,1433,1433,1433,0
|
|
20230727,134500,166167492,1433,1433,1433,1433,0
|
|
20230727,134400,166167492,1433,1433,1433,1433,0
|
|
20230727,134300,166167492,1433,1433,1433,1433,0
|
|
20230727,134200,166167492,1433,1433,1433,1433,0
|
|
20230727,134100,166167492,1433,1433,1433,1433,0
|
|
20230727,134000,166167492,1433,1433,1433,1433,0
|
|
20230727,133900,166167492,1433,1433,1433,1433,0
|
|
20230727,133800,166167492,1433,1433,1433,1433,0
|
|
20230727,133700,166167492,1433,1433,1433,1433,0
|
|
20230727,133600,166167492,1433,1433,1433,1433,23
|
|
20230727,133500,166134533,1433,1433,1433,1433,0
|
|
20230727,133400,166134533,1433,1433,1433,1433,869
|
|
20230727,133300,164889256,1433,1433,1433,1433,1
|
|
20230727,133200,164887823,1432,1432,1432,1432,0
|
|
20230727,133100,164887823,1432,1432,1432,1432,0
|
|
20230727,133000,164887823,1432,1432,1432,1432,100
|
|
20230727,132900,164744623,1438,1438,1438,1438,0
|
|
20230727,132800,164744623,1438,1438,1438,1438,0
|
|
20230727,132700,164744623,1438,1438,1438,1438,0
|
|
20230727,132600,164744623,1438,1438,1438,1438,0
|
|
20230727,132500,164744623,1438,1438,1438,1438,0
|
|
20230727,132400,164744623,1438,1438,1438,1438,1
|
|
20230727,132300,164743185,1438,1438,1438,1438,0
|
|
20230727,132200,164743185,1438,1438,1438,1438,0
|
|
20230727,132100,164743185,1438,1438,1438,1438,1
|
|
20230727,132000,164741747,1438,1438,1438,1438,977
|
|
20230727,131900,163336821,1438,1438,1438,1438,52
|
|
20230727,131800,163262045,1439,1439,1439,1439,0
|
|
20230727,131700,163262045,1439,1439,1439,1439,0
|
|
20230727,131600,163262045,1439,1439,1439,1439,21
|
|
20230727,131500,163231826,1439,1439,1439,1439,694
|
|
20230727,131400,162233160,1438,1438,1438,1438,0
|
|
20230727,131300,162233160,1438,1438,1438,1438,0
|
|
20230727,131200,162233160,1438,1438,1438,1438,0
|
|
20230727,131100,162233160,1438,1438,1438,1438,4
|
|
20230727,131000,162227408,1438,1438,1438,1438,0
|
|
20230727,130900,162227408,1438,1438,1438,1438,0
|
|
20230727,130800,162227408,1438,1438,1438,1438,0
|
|
20230727,130700,162227408,1438,1438,1438,1438,0
|
|
20230727,130600,162227408,1438,1438,1438,1438,34
|
|
20230727,130500,162178516,1439,1439,1439,1439,1300
|
|
20230727,130400,160307816,1440,1440,1440,1440,0
|
|
20230727,130300,160307816,1440,1440,1440,1440,210
|
|
20230727,130200,160005416,1440,1439,1440,1439,15
|
|
20230727,130100,159983829,1430,1430,1430,1430,0
|
|
20230727,130000,159983829,1430,1430,1430,1430,0
|
|
20230727,125900,159983829,1430,1430,1430,1430,0
|
|
20230727,125800,159983829,1430,1430,1430,1430,0
|
|
20230727,125700,159983829,1430,1430,1430,1430,0
|
|
20230727,125600,159983829,1430,1437,1437,1430,100
|
|
20230727,125500,159840681,1430,1430,1430,1430,0
|
|
20230727,125400,159840681,1430,1430,1430,1430,0
|
|
20230727,125300,159840681,1430,1430,1430,1430,0
|
|
20230727,125200,159840681,1430,1430,1430,1430,0
|
|
20230727,125100,159840681,1430,1430,1430,1430,0
|
|
20230727,125000,159840681,1430,1430,1430,1430,0
|
|
20230727,124900,159840681,1430,1437,1437,1430,4000
|
|
20230727,124800,154117181,1443,1443,1443,1443,0
|
|
20230727,124700,154117181,1443,1443,1443,1443,2
|
|
20230727,124600,154114295,1444,1444,1444,1444,50
|
|
20230727,124500,154042095,1444,1445,1445,1444,2050
|
|
20230727,124400,151079895,1445,1445,1445,1445,0
|
|
20230727,124300,151079895,1445,1445,1445,1445,0
|
|
20230727,124200,151079895,1445,1445,1445,1445,0
|
|
20230727,124100,151079895,1445,1445,1445,1445,28
|
|
20230727,124000,151039435,1446,1444,1446,1444,50
|
|
20230727,123900,150967217,1444,1444,1444,1444,0
|
|
20230727,123800,150967217,1444,1444,1444,1444,100
|
|
20230727,123700,150822817,1442,1441,1442,1441,100
|
|
20230727,123600,150678703,1441,1440,1441,1440,30
|
|
20230727,123500,150635487,1440,1440,1440,1440,1000
|
|
20230727,123400,149195487,1440,1438,1440,1438,60
|
|
20230727,123300,149109089,1435,1435,1435,1435,0
|
|
20230727,123200,149109089,1435,1430,1435,1430,3927
|
|
20230727,123100,143484226,1421,1421,1421,1421,0
|
|
20230727,123000,143484226,1421,1421,1421,1421,0
|
|
20230727,122900,143484226,1421,1421,1421,1421,0
|
|
20230727,122800,143484226,1421,1421,1421,1421,0
|
|
20230727,122700,143484226,1421,1421,1421,1421,0
|
|
20230727,122600,143484226,1421,1430,1430,1421,2448
|
|
20230727,122500,139992331,1430,1431,1431,1430,1292
|
|
20230727,122400,138144360,1432,1432,1432,1432,0
|
|
20230727,122300,138144360,1432,1432,1432,1432,1
|
|
20230727,122200,138142928,1432,1432,1432,1432,0
|
|
20230727,122100,138142928,1432,1434,1434,1432,4143
|
|
20230727,122000,132201868,1434,1434,1434,1434,1010
|
|
20230727,121900,130753528,1435,1435,1435,1435,0
|
|
20230727,121800,130753528,1435,1435,1435,1435,0
|
|
20230727,121700,130753528,1435,1435,1435,1435,480
|
|
20230727,121600,130064728,1437,1437,1437,1437,0
|
|
20230727,121500,130064728,1437,1437,1437,1437,0
|
|
20230727,121400,130064728,1437,1437,1437,1437,0
|
|
20230727,121300,130064728,1437,1437,1437,1437,0
|
|
20230727,121200,130064728,1437,1437,1437,1437,46
|
|
20230727,121100,129998626,1440,1440,1440,1440,0
|
|
20230727,121000,129998626,1440,1440,1440,1440,0
|
|
20230727,120900,129998626,1440,1440,1440,1440,0
|
|
20230727,120800,129998626,1440,1440,1440,1440,100
|
|
20230727,120700,129854626,1440,1440,1440,1440,0
|
|
20230727,120600,129854626,1440,1440,1440,1440,0
|
|
20230727,120500,129854626,1440,1441,1441,1440,1539
|
|
20230727,120400,127637355,1441,1445,1445,1441,602
|
|
20230727,120300,126767811,1445,1445,1445,1445,0
|
|
20230727,120200,126767811,1445,1445,1445,1445,0
|
|
20230727,120100,126767811,1445,1448,1448,1445,2
|
|
20230727,120000,126764918,1448,1448,1448,1448,1
|
|
20230727,115900,126763470,1449,1450,1450,1449,33
|
|
20230727,115800,126715621,1451,1451,1451,1451,10
|
|
20230727,115700,126701111,1450,1450,1450,1450,0
|
|
20230727,115600,126701111,1450,1450,1450,1450,0
|
|
20230727,115500,126701111,1450,1450,1450,1450,0
|
|
20230727,115400,126701111,1450,1447,1450,1447,141
|
|
20230727,115300,126496676,1450,1450,1450,1450,0
|
|
20230727,115200,126496676,1450,1444,1450,1444,2500
|
|
20230727,115100,122874687,1444,1443,1444,1443,250
|
|
20230727,115000,122513702,1443,1443,1443,1443,25
|
|
20230727,114900,122477627,1443,1443,1443,1443,0
|
|
20230727,114800,122477627,1443,1443,1443,1443,0
|
|
20230727,114700,122477627,1443,1438,1443,1438,1793
|
|
20230727,114600,119896187,1434,1434,1434,1434,0
|
|
20230727,114500,119896187,1434,1434,1434,1434,0
|
|
20230727,114400,119896187,1434,1434,1434,1434,101
|
|
20230727,114300,119751353,1434,1434,1434,1434,1
|
|
20230727,114200,119749919,1438,1438,1438,1438,0
|
|
20230727,114100,119749919,1438,1438,1438,1438,34
|
|
20230727,114000,119701027,1438,1433,1438,1433,156
|
|
20230727,113900,119476961,1431,1431,1432,1431,8368
|
|
20230727,113800,107494232,1430,1430,1430,1430,0
|
|
20230727,113700,107494232,1430,1424,1430,1424,1001
|
|
20230727,113600,106062808,1426,1426,1426,1426,0
|
|
20230727,113500,106062808,1426,1426,1426,1426,97
|
|
20230727,113400,105924486,1424,1424,1424,1424,0
|
|
20230727,113300,105924486,1424,1426,1426,1424,4171
|
|
20230727,113200,99978108,1427,1427,1427,1427,1185
|
|
20230727,113100,98287113,1430,1430,1430,1430,1
|
|
20230727,113000,98285683,1429,1429,1429,1429,0
|
|
20230727,112900,98285683,1429,1429,1429,1429,0
|
|
20230727,112800,98285683,1429,1429,1429,1429,0
|
|
20230727,112700,98285683,1429,1432,1432,1429,867
|
|
20230727,112600,97045639,1432,1432,1432,1432,0
|
|
20230727,112500,97045639,1432,1432,1432,1432,0
|
|
20230727,112400,97045639,1432,1432,1432,1432,1
|
|
20230727,112300,97044207,1435,1434,1435,1434,603
|
|
20230727,112200,96179402,1430,1430,1430,1430,0
|
|
20230727,112100,96179402,1430,1430,1430,1430,0
|
|
20230727,112000,96179402,1430,1430,1430,1430,0
|
|
20230727,111900,96179402,1430,1430,1430,1430,0
|
|
20230727,111800,96179402,1430,1430,1430,1430,1
|
|
20230727,111700,96177972,1434,1434,1434,1434,661
|
|
20230727,111600,95230098,1434,1434,1434,1434,106
|
|
20230727,111500,95078094,1434,1434,1434,1434,0
|
|
20230727,111400,95078094,1434,1434,1434,1434,0
|
|
20230727,111300,95078094,1434,1434,1434,1434,0
|
|
20230727,111200,95078094,1434,1434,1434,1434,0
|
|
20230727,111100,95078094,1434,1434,1434,1434,1100
|
|
20230727,111000,93500694,1434,1434,1434,1434,0
|
|
20230727,110900,93500694,1434,1434,1434,1434,0
|
|
20230727,110800,93500694,1434,1434,1434,1434,10
|
|
20230727,110700,93486354,1434,1434,1434,1434,10
|
|
20230727,110600,93472014,1434,1434,1434,1434,60
|
|
20230727,110500,93385974,1430,1430,1430,1430,0
|
|
20230727,110400,93385974,1430,1430,1430,1430,1
|
|
20230727,110300,93384544,1428,1428,1428,1428,0
|
|
20230727,110200,93384544,1428,1428,1428,1427,25
|
|
20230727,110100,93348865,1434,1434,1434,1434,0
|
|
20230727,110000,93348865,1434,1434,1434,1434,1
|
|
20230727,105900,93347431,1434,1434,1434,1434,0
|
|
20230727,105800,93347431,1434,1434,1434,1434,0
|
|
20230727,105700,93347431,1434,1434,1434,1434,0
|
|
20230727,105600,93347431,1434,1434,1434,1434,7
|
|
20230727,105500,93337393,1430,1430,1430,1430,504
|
|
20230727,105400,92616673,1425,1425,1425,1425,2
|
|
20230727,105300,92613823,1430,1430,1430,1430,0
|
|
20230727,105200,92613823,1430,1430,1430,1430,0
|
|
20230727,105100,92613823,1430,1430,1430,1430,0
|
|
20230727,105000,92613823,1430,1430,1430,1430,0
|
|
20230727,104900,92613823,1430,1430,1430,1430,100
|
|
20230727,104800,92470823,1430,1430,1430,1430,6165
|
|
20230727,104700,83654873,1430,1431,1431,1430,299
|
|
20230727,104600,83227294,1431,1431,1431,1431,97
|
|
20230727,104500,83088487,1431,1434,1434,1431,86
|
|
20230727,104400,82965268,1434,1434,1434,1434,101
|
|
20230727,104300,82820434,1433,1432,1433,1432,3
|
|
20230727,104200,82816137,1430,1430,1430,1430,2
|
|
20230727,104100,82813277,1430,1429,1430,1429,746
|
|
20230727,104000,81746538,1430,1430,1430,1430,0
|
|
20230727,103900,81746538,1430,1430,1430,1430,10
|
|
20230727,103800,81732238,1430,1429,1430,1429,1000
|
|
20230727,103700,80302337,1429,1429,1429,1429,1
|
|
20230727,103600,80300908,1429,1429,1429,1429,0
|
|
20230727,103500,80300908,1429,1429,1429,1429,0
|
|
20230727,103400,80300908,1429,1429,1429,1429,1
|
|
20230727,103300,80299479,1430,1430,1430,1430,0
|
|
20230727,103200,80299479,1430,1430,1430,1430,100
|
|
20230727,103100,80156479,1427,1427,1427,1427,0
|
|
20230727,103000,80156479,1427,1427,1427,1427,0
|
|
20230727,102900,80156479,1427,1427,1427,1427,0
|
|
20230727,102800,80156479,1427,1425,1427,1425,2160
|
|
20230727,102700,77074809,1425,1424,1425,1424,227
|
|
20230727,102600,76751335,1425,1425,1425,1425,0
|
|
20230727,102500,76751335,1425,1425,1425,1425,0
|
|
20230727,102400,76751335,1425,1425,1425,1425,0
|
|
20230727,102300,76751335,1425,1425,1425,1425,0
|
|
20230727,102200,76751335,1425,1425,1425,1425,0
|
|
20230727,102100,76751335,1425,1425,1425,1425,0
|
|
20230727,102000,76751335,1425,1425,1425,1425,5
|
|
20230727,101900,76744210,1427,1427,1427,1427,170
|
|
20230727,101800,76501620,1429,1429,1429,1429,50
|
|
20230727,101700,76430170,1429,1429,1429,1429,0
|
|
20230727,101600,76430170,1429,1429,1429,1428,1800
|
|
20230727,101500,73858819,1428,1418,1428,1418,3312
|
|
20230727,101400,69156337,1419,1416,1419,1416,1776
|
|
20230727,101300,66639206,1415,1415,1415,1415,46
|
|
20230727,101200,66574116,1415,1416,1416,1415,453
|
|
20230727,101100,65932723,1416,1415,1416,1415,1108
|
|
20230727,101000,64364401,1414,1414,1414,1414,0
|
|
20230727,100900,64364401,1414,1414,1414,1408,1073
|
|
20230727,100800,62847611,1412,1409,1412,1409,4604
|
|
20230727,100700,56353562,1408,1408,1408,1408,0
|
|
20230727,100600,56353562,1408,1408,1408,1408,0
|
|
20230727,100500,56353562,1408,1408,1408,1408,1
|
|
20230727,100400,56352154,1409,1409,1409,1409,0
|
|
20230727,100300,56352154,1409,1409,1409,1409,69
|
|
20230727,100200,56254933,1409,1408,1409,1408,568
|
|
20230727,100100,55455121,1408,1408,1408,1408,1041
|
|
20230727,100000,53989393,1408,1408,1408,1408,0
|
|
20230727,095900,53989393,1408,1403,1408,1403,383
|
|
20230727,095800,53450189,1409,1409,1409,1409,0
|
|
20230727,095700,53450189,1409,1409,1409,1409,0
|
|
20230727,095600,53450189,1409,1409,1409,1409,0
|
|
20230727,095500,53450189,1409,1409,1409,1409,199
|
|
20230727,095400,53169798,1409,1409,1409,1409,0
|
|
20230727,095300,53169798,1409,1409,1409,1409,0
|
|
20230727,095200,53169798,1409,1409,1409,1409,0
|
|
20230727,095100,53169798,1409,1409,1409,1409,1
|
|
20230727,095000,53168389,1409,1409,1409,1409,0
|
|
20230727,094900,53168389,1409,1409,1409,1409,0
|
|
20230727,094800,53168389,1409,1409,1409,1409,2
|
|
20230727,094700,53165571,1409,1409,1409,1409,1
|
|
20230727,094600,53164162,1409,1409,1409,1409,99
|
|
20230727,094500,53024671,1409,1409,1409,1409,50
|
|
20230727,094400,52954221,1409,1409,1409,1409,1
|
|
20230727,094300,52952812,1410,1409,1410,1409,130
|
|
20230727,094200,52769513,1409,1408,1409,1408,1383
|
|
20230727,094100,50821250,1407,1407,1407,1407,500
|
|
20230727,094000,50117750,1401,1401,1401,1401,50
|
|
20230727,093900,50047700,1408,1408,1408,1408,51
|
|
20230727,093800,49975892,1400,1399,1400,1399,508
|
|
20230727,093700,49265000,1400,1398,1400,1398,4
|
|
20230727,093600,49259406,1400,1400,1400,1400,67
|
|
20230727,093500,49165606,1408,1408,1408,1408,1
|
|
20230727,093400,49164198,1408,1408,1408,1408,3
|
|
20230727,093300,49159974,1408,1408,1408,1408,0
|
|
20230727,093200,49159974,1408,1408,1408,1408,100
|
|
20230727,093100,49019174,1408,1408,1408,1408,1
|
|
20230727,093000,49017766,1408,1409,1409,1400,5
|
|
20230727,092900,49010749,1400,1400,1400,1400,30
|
|
20230727,092800,48968749,1400,1409,1409,1398,1135
|
|
20230727,092700,47374482,1409,1409,1409,1409,13
|
|
20230727,092600,47356165,1409,1409,1409,1409,1
|
|
20230727,092500,47354756,1407,1407,1407,1407,2
|
|
20230727,092400,47351942,1408,1408,1408,1408,1
|
|
20230727,092300,47350534,1410,1409,1410,1409,2377
|
|
20230727,092200,44000023,1409,1409,1409,1409,150
|
|
20230727,092100,43788673,1408,1408,1408,1408,901
|
|
20230727,092000,42520065,1407,1403,1407,1403,3869
|
|
20230727,091900,37082638,1402,1401,1402,1401,248
|
|
20230727,091800,36734990,1404,1404,1404,1404,0
|
|
20230727,091700,36734990,1404,1404,1404,1404,0
|
|
20230727,091600,36734990,1404,1404,1404,1404,0
|
|
20230727,091500,36734990,1404,1404,1404,1404,30
|
|
20230727,091400,36692870,1387,1387,1387,1387,0
|
|
20230727,091300,36692870,1387,1389,1389,1387,400
|
|
20230727,091200,36137950,1387,1385,1387,1385,253
|
|
20230727,091100,35787539,1406,1406,1406,1406,10
|
|
20230727,091000,35773479,1406,1406,1406,1406,1
|
|
20230727,090900,35772073,1406,1406,1407,1406,25
|
|
20230727,090800,35736918,1407,1407,1407,1401,4904
|
|
20230727,090700,28843620,1407,1407,1408,1407,6108
|
|
20230727,090600,20249476,1407,1407,1407,1406,1155
|
|
20230727,090500,18625141,1407,1402,1407,1401,3656
|
|
20230727,090400,13501505,1408,1408,1411,1404,1116
|
|
20230727,090300,11932776,1405,1402,1405,1402,55
|
|
20230727,090200,11855507,1400,1393,1400,1393,1553
|
|
20230727,090100,9685246,1390,1379,1390,1379,2657
|
|
20230727,090000,6005591,1378,1371,1378,1371,4380
|