608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190500,152762978,1540,1540,1540,1540,673
|
|
20230727,190400,152762978,1540,1540,1540,1540,0
|
|
20230727,190300,152762978,1540,1540,1540,1540,0
|
|
20230727,190200,152762978,1540,1540,1540,1540,0
|
|
20230727,190100,152762978,1540,1540,1540,1540,0
|
|
20230727,190000,152762978,1540,1540,1540,1540,0
|
|
20230727,185900,152762978,1540,1540,1540,1540,0
|
|
20230727,185800,152762978,1540,1540,1540,1540,0
|
|
20230727,185700,152762978,1540,1540,1540,1540,0
|
|
20230727,185600,152762978,1540,1540,1540,1540,0
|
|
20230727,185500,152762978,1540,1540,1540,1540,0
|
|
20230727,185400,152762978,1540,1540,1540,1540,0
|
|
20230727,185300,152762978,1540,1540,1540,1540,0
|
|
20230727,185200,152762978,1540,1540,1540,1540,0
|
|
20230727,185100,152762978,1540,1540,1540,1540,0
|
|
20230727,185000,152762978,1540,1540,1540,1540,0
|
|
20230727,184900,152762978,1540,1540,1540,1540,0
|
|
20230727,184800,152762978,1540,1540,1540,1540,0
|
|
20230727,184700,152762978,1540,1540,1540,1540,0
|
|
20230727,184600,152762978,1540,1540,1540,1540,0
|
|
20230727,184500,152762978,1540,1540,1540,1540,0
|
|
20230727,184400,152762978,1540,1540,1540,1540,0
|
|
20230727,184300,152762978,1540,1540,1540,1540,0
|
|
20230727,184200,152762978,1540,1540,1540,1540,0
|
|
20230727,184100,152762978,1540,1540,1540,1540,0
|
|
20230727,184000,152762978,1540,1540,1540,1540,0
|
|
20230727,183900,152762978,1540,1540,1540,1540,0
|
|
20230727,183800,152762978,1540,1540,1540,1540,0
|
|
20230727,183700,152762978,1540,1540,1540,1540,0
|
|
20230727,183600,152762978,1540,1540,1540,1540,0
|
|
20230727,183500,152762978,1540,1540,1540,1540,673
|
|
20230727,183400,152762978,1540,1540,1540,1540,0
|
|
20230727,183300,152762978,1540,1540,1540,1540,0
|
|
20230727,183200,152762978,1540,1540,1540,1540,0
|
|
20230727,183100,152762978,1540,1540,1540,1540,0
|
|
20230727,183000,152762978,1540,1540,1540,1540,0
|
|
20230727,182900,152762978,1540,1540,1540,1540,0
|
|
20230727,182800,152762978,1540,1540,1540,1540,0
|
|
20230727,182700,152762978,1540,1540,1540,1540,0
|
|
20230727,182600,152762978,1540,1540,1540,1540,0
|
|
20230727,182500,152762978,1540,1540,1540,1540,0
|
|
20230727,182400,152762978,1540,1540,1540,1540,0
|
|
20230727,182300,152762978,1540,1540,1540,1540,0
|
|
20230727,182200,152762978,1540,1540,1540,1540,0
|
|
20230727,182100,152762978,1540,1540,1540,1540,0
|
|
20230727,182000,152762978,1540,1540,1540,1540,0
|
|
20230727,181900,152762978,1540,1540,1540,1540,0
|
|
20230727,181800,152762978,1540,1540,1540,1540,0
|
|
20230727,181700,152762978,1540,1540,1540,1540,0
|
|
20230727,181600,152762978,1540,1540,1540,1540,0
|
|
20230727,181500,152762978,1540,1540,1540,1540,0
|
|
20230727,181400,152762978,1540,1540,1540,1540,0
|
|
20230727,181300,152762978,1540,1540,1540,1540,0
|
|
20230727,181200,152762978,1540,1540,1540,1540,0
|
|
20230727,181100,152762978,1540,1540,1540,1540,0
|
|
20230727,181000,152762978,1540,1540,1540,1540,0
|
|
20230727,180900,152762978,1540,1540,1540,1540,0
|
|
20230727,180800,152762978,1540,1540,1540,1540,0
|
|
20230727,180700,152762978,1540,1540,1540,1540,0
|
|
20230727,180600,152762978,1540,1540,1540,1540,0
|
|
20230727,180500,152762978,1540,1540,1540,1540,673
|
|
20230727,180400,152762978,1540,1540,1540,1540,0
|
|
20230727,180300,152762978,1540,1540,1540,1540,0
|
|
20230727,180200,152762978,1540,1540,1540,1540,0
|
|
20230727,180100,152762978,1540,1540,1540,1540,0
|
|
20230727,180000,152762978,1540,1540,1540,1540,0
|
|
20230727,175900,152762978,1540,1540,1540,1540,0
|
|
20230727,175800,152762978,1540,1540,1540,1540,0
|
|
20230727,175700,152762978,1540,1540,1540,1540,0
|
|
20230727,175600,152762978,1540,1540,1540,1540,0
|
|
20230727,175500,152762978,1540,1540,1540,1540,0
|
|
20230727,175400,152762978,1540,1540,1540,1540,0
|
|
20230727,175300,152762978,1540,1540,1540,1540,0
|
|
20230727,175200,152762978,1540,1540,1540,1540,0
|
|
20230727,175100,152762978,1540,1540,1540,1540,0
|
|
20230727,175000,152762978,1540,1540,1540,1540,0
|
|
20230727,174900,152762978,1540,1540,1540,1540,0
|
|
20230727,174800,152762978,1540,1540,1540,1540,0
|
|
20230727,174700,152762978,1540,1540,1540,1540,0
|
|
20230727,174600,152762978,1540,1540,1540,1540,0
|
|
20230727,174500,152762978,1540,1540,1540,1540,0
|
|
20230727,174400,152762978,1540,1540,1540,1540,0
|
|
20230727,174300,152762978,1540,1540,1540,1540,0
|
|
20230727,174200,152762978,1540,1540,1540,1540,0
|
|
20230727,174100,152762978,1540,1540,1540,1540,0
|
|
20230727,174000,152762978,1540,1540,1540,1540,0
|
|
20230727,173900,152762978,1540,1540,1540,1540,0
|
|
20230727,173800,152762978,1540,1540,1540,1540,0
|
|
20230727,173700,152762978,1540,1540,1540,1540,0
|
|
20230727,173600,152762978,1540,1540,1540,1540,0
|
|
20230727,173500,152762978,1540,1540,1540,1540,673
|
|
20230727,173400,152762978,1540,1540,1540,1540,0
|
|
20230727,173300,152762978,1540,1540,1540,1540,0
|
|
20230727,173200,152762978,1540,1540,1540,1540,0
|
|
20230727,173100,152762978,1540,1540,1540,1540,0
|
|
20230727,173000,152762978,1540,1540,1540,1540,0
|
|
20230727,172900,152762978,1540,1540,1540,1540,0
|
|
20230727,172800,152762978,1540,1540,1540,1540,0
|
|
20230727,172700,152762978,1540,1540,1540,1540,0
|
|
20230727,172600,152762978,1540,1540,1540,1540,0
|
|
20230727,172500,152762978,1540,1540,1540,1540,0
|
|
20230727,172400,152762978,1540,1540,1540,1540,0
|
|
20230727,172300,152762978,1540,1540,1540,1540,0
|
|
20230727,172200,152762978,1540,1540,1540,1540,0
|
|
20230727,172100,152762978,1540,1540,1540,1540,0
|
|
20230727,172000,152762978,1540,1540,1540,1540,0
|
|
20230727,171900,152762978,1540,1540,1540,1540,0
|
|
20230727,171800,152762978,1540,1540,1540,1540,0
|
|
20230727,171700,152762978,1540,1540,1540,1540,0
|
|
20230727,171600,152762978,1540,1540,1540,1540,0
|
|
20230727,171500,152762978,1540,1540,1540,1540,0
|
|
20230727,171400,152762978,1540,1540,1540,1540,0
|
|
20230727,171300,152762978,1540,1540,1540,1540,0
|
|
20230727,171200,152762978,1540,1540,1540,1540,0
|
|
20230727,171100,152762978,1540,1540,1540,1540,0
|
|
20230727,171000,152762978,1540,1540,1540,1540,0
|
|
20230727,170900,152762978,1540,1540,1540,1540,0
|
|
20230727,170800,152762978,1540,1540,1540,1540,0
|
|
20230727,170700,152762978,1540,1540,1540,1540,0
|
|
20230727,170600,152762978,1540,1540,1540,1540,0
|
|
20230727,170500,152762978,1540,1540,1540,1540,673
|
|
20230727,170400,152762978,1540,1540,1540,1540,0
|
|
20230727,170300,152762978,1540,1540,1540,1540,0
|
|
20230727,170200,152762978,1540,1540,1540,1540,0
|
|
20230727,170100,152762978,1540,1540,1540,1540,0
|
|
20230727,170000,152762978,1540,1540,1540,1540,0
|
|
20230727,165900,152762978,1540,1540,1540,1540,0
|
|
20230727,165800,152762978,1540,1540,1540,1540,0
|
|
20230727,165700,152762978,1540,1540,1540,1540,0
|
|
20230727,165600,152762978,1540,1540,1540,1540,0
|
|
20230727,165500,152762978,1540,1540,1540,1540,0
|
|
20230727,165400,152762978,1540,1540,1540,1540,0
|
|
20230727,165300,152762978,1540,1540,1540,1540,0
|
|
20230727,165200,152762978,1540,1540,1540,1540,0
|
|
20230727,165100,152762978,1540,1540,1540,1540,0
|
|
20230727,165000,152762978,1540,1540,1540,1540,0
|
|
20230727,164900,152762978,1540,1540,1540,1540,0
|
|
20230727,164800,152762978,1540,1540,1540,1540,0
|
|
20230727,164700,152762978,1540,1540,1540,1540,0
|
|
20230727,164600,152762978,1540,1540,1540,1540,0
|
|
20230727,164500,152762978,1540,1540,1540,1540,0
|
|
20230727,164400,152762978,1540,1540,1540,1540,0
|
|
20230727,164300,152762978,1540,1540,1540,1540,0
|
|
20230727,164200,152762978,1540,1540,1540,1540,0
|
|
20230727,164100,152762978,1540,1540,1540,1540,0
|
|
20230727,164000,152762978,1540,1540,1540,1540,0
|
|
20230727,163900,152762978,1540,1540,1540,1540,0
|
|
20230727,163800,152762978,1540,1540,1540,1540,0
|
|
20230727,163700,152762978,1540,1540,1540,1540,0
|
|
20230727,163600,152762978,1540,1540,1540,1540,0
|
|
20230727,163500,152762978,1540,1540,1540,1540,673
|
|
20230727,163400,152762978,1540,1540,1540,1540,0
|
|
20230727,163300,152762978,1540,1540,1540,1540,0
|
|
20230727,163200,152762978,1540,1540,1540,1540,0
|
|
20230727,163100,152762978,1540,1540,1540,1540,0
|
|
20230727,163000,152762978,1540,1540,1540,1540,0
|
|
20230727,162900,152762978,1540,1540,1540,1540,0
|
|
20230727,162800,152762978,1540,1540,1540,1540,0
|
|
20230727,162700,152762978,1540,1540,1540,1540,0
|
|
20230727,162600,152762978,1540,1540,1540,1540,0
|
|
20230727,162500,152762978,1540,1540,1540,1540,0
|
|
20230727,162400,152762978,1540,1540,1540,1540,0
|
|
20230727,162300,152762978,1540,1540,1540,1540,0
|
|
20230727,162200,152762978,1540,1540,1540,1540,0
|
|
20230727,162100,152762978,1540,1540,1540,1540,0
|
|
20230727,162000,152762978,1540,1540,1540,1540,0
|
|
20230727,161900,152762978,1540,1540,1540,1540,0
|
|
20230727,161800,152762978,1540,1540,1540,1540,0
|
|
20230727,161700,152762978,1540,1540,1540,1540,0
|
|
20230727,161600,152762978,1540,1540,1540,1540,0
|
|
20230727,161500,152762978,1540,1540,1540,1540,0
|
|
20230727,161400,152762978,1540,1540,1540,1540,0
|
|
20230727,161300,152762978,1540,1540,1540,1540,0
|
|
20230727,161200,152762978,1540,1540,1540,1540,0
|
|
20230727,161100,152762978,1540,1540,1540,1540,0
|
|
20230727,161000,152762978,1540,1540,1540,1540,0
|
|
20230727,160900,152762978,1540,1540,1540,1540,0
|
|
20230727,160800,152762978,1540,1540,1540,1540,0
|
|
20230727,160700,152762978,1540,1540,1540,1540,0
|
|
20230727,160600,152762978,1540,1540,1540,1540,0
|
|
20230727,160500,152762978,1540,1540,1540,1540,673
|
|
20230727,160400,152762978,1540,1540,1540,1540,0
|
|
20230727,160300,152762978,1540,1540,1540,1540,0
|
|
20230727,160200,152762978,1540,1540,1540,1540,0
|
|
20230727,160100,152762978,1540,1540,1540,1540,0
|
|
20230727,160000,152762978,1540,1540,1540,1540,0
|
|
20230727,155900,152762978,1540,1540,1540,1540,0
|
|
20230727,155800,152762978,1540,1540,1540,1540,0
|
|
20230727,155700,152762978,1540,1540,1540,1540,0
|
|
20230727,155600,152762978,1540,1540,1540,1540,0
|
|
20230727,155500,152762978,1540,1540,1540,1540,0
|
|
20230727,155400,152762978,1540,1540,1540,1540,0
|
|
20230727,155300,152762978,1540,1540,1540,1540,0
|
|
20230727,155200,152762978,1540,1540,1540,1540,0
|
|
20230727,155100,152762978,1540,1540,1540,1540,0
|
|
20230727,155000,152762978,1540,1540,1540,1540,0
|
|
20230727,154900,152762978,1540,1540,1540,1540,0
|
|
20230727,154800,152762978,1540,1540,1540,1540,0
|
|
20230727,154700,152762978,1540,1540,1540,1540,0
|
|
20230727,154600,152762978,1540,1540,1540,1540,0
|
|
20230727,154500,152762978,1540,1540,1540,1540,0
|
|
20230727,154400,152762978,1540,1540,1540,1540,0
|
|
20230727,154300,152762978,1540,1540,1540,1540,0
|
|
20230727,154200,152762978,1540,1540,1540,1540,0
|
|
20230727,154100,152762978,1540,1540,1540,1540,0
|
|
20230727,154000,152762978,1540,1540,1540,1540,0
|
|
20230727,153900,152762978,1540,1540,1540,1540,0
|
|
20230727,153800,152762978,1540,1540,1540,1540,0
|
|
20230727,153700,152762978,1540,1540,1540,1540,0
|
|
20230727,153600,152762978,1540,1540,1540,1540,0
|
|
20230727,153500,152762978,1540,1540,1540,1540,673
|
|
20230727,153400,152762978,1540,1540,1540,1540,0
|
|
20230727,153300,152762978,1540,1540,1540,1540,0
|
|
20230727,153200,152762978,1540,1540,1540,1540,0
|
|
20230727,153100,152762978,1540,1540,1540,1540,0
|
|
20230727,153000,152762978,1540,1540,1540,1540,673
|
|
20230727,152900,151726558,1538,1538,1538,1538,0
|
|
20230727,152800,151726558,1538,1538,1538,1538,0
|
|
20230727,152700,151726558,1538,1538,1538,1538,0
|
|
20230727,152600,151726558,1538,1538,1538,1538,0
|
|
20230727,152500,151726558,1538,1538,1538,1538,0
|
|
20230727,152400,151726558,1538,1538,1538,1538,0
|
|
20230727,152300,151726558,1538,1538,1538,1538,0
|
|
20230727,152200,151726558,1538,1538,1538,1538,0
|
|
20230727,152100,151726558,1538,1538,1538,1538,0
|
|
20230727,152000,151726558,1538,1538,1538,1538,0
|
|
20230727,151900,151726558,1538,1532,1538,1531,69
|
|
20230727,151800,151620763,1539,1539,1539,1532,15
|
|
20230727,151700,151597685,1540,1540,1540,1532,15
|
|
20230727,151600,151574593,1541,1539,1541,1538,16
|
|
20230727,151500,151549943,1540,1542,1543,1532,46
|
|
20230727,151400,151479037,1531,1542,1542,1531,13
|
|
20230727,151300,151459002,1542,1529,1542,1529,16
|
|
20230727,151200,151434354,1542,1543,1543,1527,21
|
|
20230727,151100,151401998,1541,1529,1544,1526,844
|
|
20230727,151000,150110546,1525,1529,1530,1525,31
|
|
20230727,150900,150063164,1529,1526,1530,1526,1545
|
|
20230727,150800,147700598,1526,1526,1529,1526,324
|
|
20230727,150700,147205409,1527,1526,1527,1526,23
|
|
20230727,150600,147170298,1527,1527,1527,1525,218
|
|
20230727,150500,146837441,1527,1525,1527,1525,36
|
|
20230727,150400,146782515,1525,1525,1527,1525,579
|
|
20230727,150300,145899519,1525,1526,1526,1525,47
|
|
20230727,150200,145827815,1526,1524,1526,1524,916
|
|
20230727,150100,144430388,1525,1521,1525,1521,14
|
|
20230727,150000,144409043,1525,1525,1525,1524,22
|
|
20230727,145900,144375494,1525,1524,1525,1524,13
|
|
20230727,145800,144355671,1526,1526,1526,1526,12
|
|
20230727,145700,144337359,1526,1526,1526,1526,13
|
|
20230727,145600,144317521,1527,1521,1527,1521,444
|
|
20230727,145500,143642185,1521,1521,1521,1520,43
|
|
20230727,145400,143576788,1521,1521,1527,1521,52
|
|
20230727,145300,143497690,1526,1527,1527,1526,13
|
|
20230727,145200,143477840,1527,1526,1527,1526,14
|
|
20230727,145100,143456464,1527,1525,1527,1525,13
|
|
20230727,145000,143436637,1525,1520,1525,1520,42
|
|
20230727,144900,143372743,1525,1520,1525,1520,14
|
|
20230727,144800,143351398,1520,1521,1527,1520,1172
|
|
20230727,144700,141569287,1527,1527,1527,1527,12
|
|
20230727,144600,141550963,1527,1526,1527,1520,14
|
|
20230727,144500,141529593,1527,1527,1527,1527,13
|
|
20230727,144400,141509742,1527,1526,1527,1526,12
|
|
20230727,144300,141491419,1527,1527,1527,1527,13
|
|
20230727,144200,141471568,1527,1526,1527,1525,14
|
|
20230727,144100,141450194,1527,1526,1527,1526,13
|
|
20230727,144000,141430346,1527,1520,1527,1520,67
|
|
20230727,143900,141328415,1527,1527,1527,1527,12
|
|
20230727,143800,141310091,1527,1527,1527,1527,13
|
|
20230727,143700,141290240,1527,1527,1527,1527,12
|
|
20230727,143600,141271916,1527,1527,1527,1527,13
|
|
20230727,143500,141252065,1527,1527,1527,1527,12
|
|
20230727,143400,141233741,1527,1527,1527,1527,13
|
|
20230727,143300,141213890,1527,1527,1527,1527,12
|
|
20230727,143200,141195566,1527,1527,1527,1527,13
|
|
20230727,143100,141175715,1527,1527,1527,1527,12
|
|
20230727,143000,141157391,1527,1520,1527,1520,41
|
|
20230727,142900,141094987,1527,1527,1527,1527,13
|
|
20230727,142800,141075136,1527,1527,1527,1527,12
|
|
20230727,142700,141056812,1527,1527,1527,1527,13
|
|
20230727,142600,141036961,1527,1524,1527,1524,31
|
|
20230727,142500,140989676,1524,1523,1524,1519,24
|
|
20230727,142400,140953122,1523,1523,1523,1523,70
|
|
20230727,142300,140846512,1523,1523,1523,1523,75
|
|
20230727,142200,140732287,1523,1523,1523,1523,18
|
|
20230727,142100,140704873,1518,1523,1523,1518,515
|
|
20230727,142000,139923028,1523,1517,1523,1517,68
|
|
20230727,141900,139819788,1523,1523,1523,1523,12
|
|
20230727,141800,139801512,1523,1523,1523,1523,13
|
|
20230727,141700,139781713,1517,1517,1523,1517,14
|
|
20230727,141600,139760403,1523,1515,1523,1515,15
|
|
20230727,141500,139737566,1523,1515,1523,1515,849
|
|
20230727,141400,138444827,1523,1523,1523,1515,14
|
|
20230727,141300,138423513,1523,1519,1523,1513,26
|
|
20230727,141200,138383969,1523,1513,1523,1513,612
|
|
20230727,141100,137454426,1515,1513,1515,1513,5400
|
|
20230727,141000,129283061,1508,1511,1513,1508,644
|
|
20230727,140900,128309957,1513,1513,1513,1513,13
|
|
20230727,140800,128290288,1513,1513,1513,1511,173
|
|
20230727,140700,128028859,1513,1513,1513,1513,12
|
|
20230727,140600,128010703,1513,1513,1513,1513,14
|
|
20230727,140500,127989521,1511,1511,1513,1511,1072
|
|
20230727,140400,126369705,1511,1511,1511,1511,664
|
|
20230727,140300,125366401,1511,1511,1511,1511,12
|
|
20230727,140200,125348269,1511,1511,1511,1511,13
|
|
20230727,140100,125328626,1511,1511,1511,1511,12
|
|
20230727,140000,125310494,1511,1508,1511,1507,67
|
|
20230727,135900,125209437,1511,1511,1511,1511,32
|
|
20230727,135800,125161085,1511,1511,1511,1511,12
|
|
20230727,135700,125142953,1511,1511,1511,1511,13
|
|
20230727,135600,125123310,1511,1511,1511,1511,12
|
|
20230727,135500,125105178,1511,1511,1511,1511,13
|
|
20230727,135400,125085535,1511,1511,1511,1511,12
|
|
20230727,135300,125067403,1511,1511,1511,1511,13
|
|
20230727,135200,125047760,1511,1511,1511,1511,12
|
|
20230727,135100,125029628,1511,1511,1511,1511,31
|
|
20230727,135000,124982787,1511,1509,1511,1508,41
|
|
20230727,134900,124920922,1511,1511,1511,1511,12
|
|
20230727,134800,124902790,1511,1511,1511,1511,13
|
|
20230727,134700,124883147,1511,1511,1511,1511,82
|
|
20230727,134600,124759245,1511,1511,1511,1511,13
|
|
20230727,134500,124739602,1511,1511,1511,1511,12
|
|
20230727,134400,124721470,1511,1511,1511,1511,13
|
|
20230727,134300,124701827,1511,1511,1511,1511,12
|
|
20230727,134200,124683695,1511,1511,1511,1511,12
|
|
20230727,134100,124665563,1511,1511,1511,1511,13
|
|
20230727,134000,124645920,1509,1510,1511,1509,147
|
|
20230727,133900,124424018,1511,1512,1513,1511,92
|
|
20230727,133800,124284932,1512,1510,1512,1510,279
|
|
20230727,133700,123863602,1510,1510,1510,1510,13
|
|
20230727,133600,123843972,1510,1510,1510,1510,12
|
|
20230727,133500,123825852,1510,1510,1510,1510,13
|
|
20230727,133400,123806222,1510,1510,1510,1510,31
|
|
20230727,133300,123759412,1510,1510,1510,1510,72
|
|
20230727,133200,123650692,1512,1511,1512,1511,13
|
|
20230727,133100,123631037,1511,1510,1511,1510,101
|
|
20230727,133000,123478526,1510,1509,1510,1509,89
|
|
20230727,132900,123344165,1510,1509,1510,1509,954
|
|
20230727,132800,121904564,1509,1509,1509,1509,13
|
|
20230727,132700,121884947,1509,1509,1509,1509,31
|
|
20230727,132600,121838168,1509,1509,1509,1509,78
|
|
20230727,132500,121720466,1509,1509,1509,1509,13
|
|
20230727,132400,121700849,1509,1508,1509,1508,34
|
|
20230727,132300,121649548,1507,1506,1507,1500,2680
|
|
20230727,132200,117614736,1506,1506,1506,1506,12
|
|
20230727,132100,117596664,1506,1506,1506,1506,79
|
|
20230727,132000,117477690,1506,1505,1506,1505,67
|
|
20230727,131900,117376842,1506,1506,1506,1506,13
|
|
20230727,131800,117357264,1506,1506,1506,1506,23
|
|
20230727,131700,117322626,1506,1506,1506,1506,12
|
|
20230727,131600,117304554,1506,1506,1506,1506,16
|
|
20230727,131500,117280458,1506,1506,1506,1506,12
|
|
20230727,131400,117262386,1506,1506,1506,1505,514
|
|
20230727,131300,116488303,1506,1506,1506,1506,12
|
|
20230727,131200,116470231,1506,1506,1506,1506,14
|
|
20230727,131100,116449147,1506,1506,1506,1506,12
|
|
20230727,131000,116431075,1506,1500,1506,1500,41
|
|
20230727,130900,116369503,1506,1506,1506,1506,13
|
|
20230727,130800,116349925,1506,1506,1506,1506,12
|
|
20230727,130700,116331853,1506,1506,1506,1506,14
|
|
20230727,130600,116310769,1506,1506,1506,1506,13
|
|
20230727,130500,116291191,1506,1506,1506,1506,13
|
|
20230727,130400,116271613,1506,1506,1506,1506,12
|
|
20230727,130300,116253541,1506,1506,1506,1506,13
|
|
20230727,130200,116233963,1506,1506,1506,1506,12
|
|
20230727,130100,116215891,1506,1506,1506,1506,12
|
|
20230727,130000,116197819,1506,1500,1506,1499,67
|
|
20230727,125900,116097294,1506,1506,1506,1506,12
|
|
20230727,125800,116079222,1506,1502,1506,1499,15
|
|
20230727,125700,116056643,1506,1506,1506,1506,12
|
|
20230727,125600,116038571,1506,1506,1506,1506,13
|
|
20230727,125500,116018993,1506,1501,1506,1501,48
|
|
20230727,125400,115946885,1506,1506,1506,1506,12
|
|
20230727,125300,115928813,1506,1506,1506,1506,13
|
|
20230727,125200,115909235,1506,1506,1506,1506,12
|
|
20230727,125100,115891163,1506,1506,1506,1506,13
|
|
20230727,125000,115871585,1506,1500,1506,1499,41
|
|
20230727,124900,115810040,1506,1506,1506,1506,13
|
|
20230727,124800,115790462,1506,1506,1506,1506,12
|
|
20230727,124700,115772390,1506,1506,1506,1506,14
|
|
20230727,124600,115751306,1506,1506,1506,1506,12
|
|
20230727,124500,115733234,1506,1500,1506,1500,74
|
|
20230727,124400,115622150,1500,1506,1506,1500,16
|
|
20230727,124300,115598060,1506,1504,1506,1504,30
|
|
20230727,124200,115552912,1504,1504,1504,1504,14
|
|
20230727,124100,115531856,1504,1504,1504,1504,1970
|
|
20230727,124000,112568976,1506,1504,1506,1504,167
|
|
20230727,123900,112317582,1506,1504,1506,1504,612
|
|
20230727,123800,111397110,1505,1504,1506,1504,1302
|
|
20230727,123700,109438780,1504,1504,1504,1504,13
|
|
20230727,123600,109419228,1504,1504,1504,1504,12
|
|
20230727,123500,109401180,1504,1504,1504,1504,13
|
|
20230727,123400,109381628,1504,1504,1504,1504,12
|
|
20230727,123300,109363580,1504,1504,1504,1504,13
|
|
20230727,123200,109344028,1504,1504,1504,1504,12
|
|
20230727,123100,109325980,1504,1503,1504,1503,14
|
|
20230727,123000,109304934,1503,1497,1503,1496,42
|
|
20230727,122900,109241998,1503,1503,1503,1503,12
|
|
20230727,122800,109223962,1503,1503,1503,1503,13
|
|
20230727,122700,109204423,1504,1504,1504,1504,12
|
|
20230727,122600,109186375,1504,1504,1504,1504,14
|
|
20230727,122500,109165319,1504,1503,1504,1503,15
|
|
20230727,122400,109142760,1504,1501,1504,1500,16
|
|
20230727,122300,109118703,1501,1501,1501,1501,13
|
|
20230727,122200,109099190,1501,1501,1501,1501,16
|
|
20230727,122100,109075174,1501,1502,1502,1501,14
|
|
20230727,122000,109054159,1504,1497,1504,1496,83
|
|
20230727,121900,108929798,1502,1502,1503,1497,519
|
|
20230727,121800,108149872,1497,1501,1503,1497,36
|
|
20230727,121700,108095839,1502,1502,1502,1502,13
|
|
20230727,121600,108076313,1497,1502,1502,1497,13
|
|
20230727,121500,108056792,1503,1501,1503,1501,13
|
|
20230727,121400,108037269,1501,1501,1501,1501,13
|
|
20230727,121300,108017756,1502,1502,1502,1502,12
|
|
20230727,121200,107999732,1503,1502,1503,1502,13
|
|
20230727,121100,107980203,1503,1503,1503,1503,12
|
|
20230727,121000,107962167,1502,1496,1503,1496,808
|
|
20230727,120900,106748446,1501,1501,1501,1501,12
|
|
20230727,120800,106730434,1501,1495,1501,1495,14
|
|
20230727,120700,106709438,1502,1501,1502,1501,12
|
|
20230727,120600,106691424,1502,1501,1502,1501,15
|
|
20230727,120500,106668895,1501,1501,1501,1501,12
|
|
20230727,120400,106650883,1501,1500,1501,1500,13
|
|
20230727,120300,106631382,1501,1501,1501,1501,13
|
|
20230727,120200,106611869,1500,1500,1500,1500,12
|
|
20230727,120100,106593869,1501,1500,1501,1500,513
|
|
20230727,120000,105824365,1501,1495,1501,1495,66
|
|
20230727,115900,105725623,1501,1501,1501,1501,13
|
|
20230727,115800,105706110,1501,1495,1501,1495,13
|
|
20230727,115700,105686603,1501,1501,1501,1501,12
|
|
20230727,115600,105668591,1502,1502,1502,1502,13
|
|
20230727,115500,105649065,1502,1502,1502,1502,12
|
|
20230727,115400,105631041,1502,1502,1502,1502,13
|
|
20230727,115300,105611515,1502,1502,1502,1502,12
|
|
20230727,115200,105593491,1502,1502,1502,1502,13
|
|
20230727,115100,105573965,1502,1502,1502,1502,12
|
|
20230727,115000,105555941,1502,1494,1502,1494,43
|
|
20230727,114900,105491595,1502,1502,1502,1502,12
|
|
20230727,114800,105473571,1502,1495,1502,1494,102
|
|
20230727,114700,105321082,1501,1495,1501,1495,72
|
|
20230727,114600,105213371,1502,1494,1502,1493,929
|
|
20230727,114500,103825438,1494,1501,1501,1494,1087
|
|
20230727,114400,102201369,1501,1501,1501,1501,12
|
|
20230727,114300,102183357,1501,1501,1501,1501,13
|
|
20230727,114200,102163844,1501,1501,1501,1501,12
|
|
20230727,114100,102145832,1503,1503,1503,1503,12
|
|
20230727,114000,102127796,1503,1500,1503,1493,68
|
|
20230727,113900,102026125,1503,1503,1503,1503,12
|
|
20230727,113800,102008089,1503,1502,1503,1502,13
|
|
20230727,113700,101988562,1503,1503,1503,1503,12
|
|
20230727,113600,101970526,1503,1503,1503,1503,13
|
|
20230727,113500,101950987,1493,1493,1503,1493,49
|
|
20230727,113400,101877721,1492,1492,1502,1492,15
|
|
20230727,113300,101855223,1502,1502,1502,1502,12
|
|
20230727,113200,101837199,1502,1502,1502,1502,12
|
|
20230727,113100,101819175,1492,1502,1502,1492,14
|
|
20230727,113000,101798157,1502,1492,1502,1492,42
|
|
20230727,112900,101735373,1492,1500,1502,1492,15
|
|
20230727,112800,101712882,1501,1501,1501,1501,12
|
|
20230727,112700,101694870,1493,1501,1501,1493,14
|
|
20230727,112600,101673864,1492,1501,1501,1492,13
|
|
20230727,112500,101654360,1492,1491,1492,1489,925
|
|
20230727,112400,100274443,1492,1494,1502,1492,151
|
|
20230727,112300,100049020,1493,1501,1502,1493,13
|
|
20230727,112200,100029504,1492,1498,1503,1490,26
|
|
20230727,112100,99990513,1498,1498,1500,1498,1557
|
|
20230727,112000,97657426,1489,1489,1498,1489,69
|
|
20230727,111900,97554576,1497,1497,1497,1497,12
|
|
20230727,111800,97536612,1488,1498,1498,1488,14
|
|
20230727,111700,97515650,1498,1497,1498,1497,12
|
|
20230727,111600,97497678,1497,1497,1497,1497,12
|
|
20230727,111500,97479714,1497,1497,1497,1497,143
|
|
20230727,111400,97265643,1497,1497,1497,1497,12
|
|
20230727,111300,97247679,1497,1497,1497,1497,13
|
|
20230727,111200,97228218,1487,1496,1497,1487,13
|
|
20230727,111100,97208771,1496,1496,1496,1496,13
|
|
20230727,111000,97189323,1496,1487,1496,1487,42
|
|
20230727,110900,97126761,1496,1496,1496,1496,12
|
|
20230727,110800,97108809,1496,1496,1496,1496,13
|
|
20230727,110700,97089361,1496,1496,1496,1496,12
|
|
20230727,110600,97071409,1496,1496,1496,1496,13
|
|
20230727,110500,97051961,1496,1496,1496,1496,12
|
|
20230727,110400,97034009,1496,1491,1496,1486,23
|
|
20230727,110300,96999674,1495,1495,1495,1495,12
|
|
20230727,110200,96981734,1495,1495,1495,1495,16
|
|
20230727,110100,96957814,1495,1495,1495,1495,12
|
|
20230727,110000,96939874,1495,1494,1495,1492,127
|
|
20230727,105900,96750274,1495,1495,1495,1495,13
|
|
20230727,105800,96730839,1495,1495,1495,1495,12
|
|
20230727,105700,96712899,1495,1495,1495,1495,13
|
|
20230727,105600,96693464,1495,1495,1495,1495,12
|
|
20230727,105500,96675524,1496,1497,1497,1496,14
|
|
20230727,105400,96654567,1497,1497,1497,1497,12
|
|
20230727,105300,96636603,1497,1497,1497,1497,14
|
|
20230727,105200,96615645,1498,1498,1499,1498,14
|
|
20230727,105100,96594661,1499,1498,1499,1498,14
|
|
20230727,105000,96573677,1499,1498,1499,1492,45
|
|
20230727,104900,96506429,1499,1498,1499,1498,13
|
|
20230727,104800,96486943,1499,1499,1499,1499,13
|
|
20230727,104700,96467456,1499,1498,1499,1498,16
|
|
20230727,104600,96443473,1499,1498,1499,1498,16
|
|
20230727,104500,96419490,1499,1498,1499,1498,16
|
|
20230727,104400,96395509,1496,1496,1496,1496,12
|
|
20230727,104300,96377557,1496,1496,1496,1496,249
|
|
20230727,104200,96005053,1497,1495,1497,1495,1150
|
|
20230727,104100,94283622,1495,1489,1495,1489,283
|
|
20230727,104000,93861046,1488,1482,1488,1482,1006
|
|
20230727,103900,92367963,1484,1484,1484,1484,513
|
|
20230727,103800,91606671,1484,1484,1484,1484,22
|
|
20230727,103700,91574023,1482,1484,1484,1482,23
|
|
20230727,103600,91539911,1484,1484,1484,1484,152
|
|
20230727,103500,91314343,1482,1484,1484,1482,14
|
|
20230727,103400,91293571,1484,1484,1484,1484,13
|
|
20230727,103300,91274279,1484,1483,1484,1483,279
|
|
20230727,103200,90860288,1484,1484,1484,1484,13
|
|
20230727,103100,90840996,1482,1484,1484,1482,14
|
|
20230727,103000,90820222,1484,1482,1484,1482,160
|
|
20230727,102900,90582931,1483,1483,1483,1483,12
|
|
20230727,102800,90565135,1483,1483,1483,1483,42
|
|
20230727,102700,90502849,1483,1483,1483,1482,35
|
|
20230727,102600,90450965,1483,1483,1483,1483,42
|
|
20230727,102500,90388679,1483,1483,1483,1483,13
|
|
20230727,102400,90369400,1483,1482,1483,1482,12
|
|
20230727,102300,90351609,1482,1482,1482,1482,13
|
|
20230727,102200,90332343,1482,1482,1482,1482,12
|
|
20230727,102100,90314559,1482,1480,1482,1480,760
|
|
20230727,102000,89189756,1480,1475,1480,1472,67
|
|
20230727,101900,89091015,1480,1480,1480,1480,117
|
|
20230727,101800,88917855,1480,1480,1480,1480,64
|
|
20230727,101700,88823135,1480,1480,1480,1480,2031
|
|
20230727,101600,85817255,1480,1475,1480,1475,19
|
|
20230727,101500,85789140,1480,1474,1480,1474,288
|
|
20230727,101400,85363116,1480,1480,1480,1480,13
|
|
20230727,101300,85343876,1480,1480,1480,1480,12
|
|
20230727,101200,85326116,1480,1480,1480,1480,12
|
|
20230727,101100,85308356,1474,1480,1480,1474,14
|
|
20230727,101000,85287642,1480,1473,1480,1472,45
|
|
20230727,100900,85221282,1480,1479,1480,1479,262
|
|
20230727,100800,84833621,1479,1479,1479,1479,12
|
|
20230727,100700,84815873,1479,1479,1479,1479,13
|
|
20230727,100600,84796646,1479,1479,1479,1479,13
|
|
20230727,100500,84777419,1479,1473,1479,1472,74
|
|
20230727,100400,84668397,1480,1480,1480,1480,12
|
|
20230727,100300,84650637,1480,1480,1480,1480,13
|
|
20230727,100200,84631397,1480,1480,1480,1480,15
|
|
20230727,100100,84609197,1480,1480,1480,1480,12
|
|
20230727,100000,84591437,1480,1472,1480,1472,70
|
|
20230727,095900,84488277,1480,1473,1480,1473,13
|
|
20230727,095800,84469044,1480,1480,1480,1480,14
|
|
20230727,095700,84448324,1480,1480,1480,1480,14
|
|
20230727,095600,84427604,1480,1472,1480,1472,14
|
|
20230727,095500,84406892,1480,1480,1480,1480,24
|
|
20230727,095400,84371372,1480,1476,1480,1476,12
|
|
20230727,095300,84353628,1476,1476,1476,1476,14
|
|
20230727,095200,84332964,1476,1475,1476,1475,12
|
|
20230727,095100,84315253,1471,1475,1476,1471,35
|
|
20230727,095000,84263600,1476,1471,1476,1471,48
|
|
20230727,094900,84192913,1476,1477,1477,1476,18
|
|
20230727,094800,84166332,1478,1478,1478,1477,252
|
|
20230727,094700,83793877,1478,1478,1478,1478,13
|
|
20230727,094600,83774663,1478,1478,1478,1478,13
|
|
20230727,094500,83755449,1478,1471,1478,1471,14
|
|
20230727,094400,83734764,1478,1478,1478,1470,15
|
|
20230727,094300,83712602,1478,1479,1479,1478,115
|
|
20230727,094200,83542529,1479,1476,1479,1476,14
|
|
20230727,094100,83521829,1478,1477,1478,1477,12
|
|
20230727,094000,83504094,1478,1469,1478,1469,68
|
|
20230727,093900,83404085,1479,1479,1479,1479,6
|
|
20230727,093800,83395211,1480,1476,1480,1476,48
|
|
20230727,093700,83324215,1462,1477,1477,1462,35
|
|
20230727,093600,83272536,1462,1462,1462,1462,1
|
|
20230727,093500,83271074,1464,1470,1478,1461,2018
|
|
20230727,093400,80292480,1461,1465,1475,1458,2543
|
|
20230727,093300,76546619,1466,1467,1470,1466,463
|
|
20230727,093200,75867393,1471,1468,1473,1453,1923
|
|
20230727,093100,73066221,1458,1458,1458,1458,0
|
|
20230727,093000,73066221,1458,1458,1470,1458,97
|
|
20230727,092900,72924003,1471,1473,1473,1456,206
|
|
20230727,092800,72621003,1473,1473,1473,1473,6
|
|
20230727,092700,72612165,1474,1473,1474,1473,201
|
|
20230727,092600,72316088,1461,1470,1473,1461,1605
|
|
20230727,092500,69969003,1475,1469,1475,1469,585
|
|
20230727,092400,69109622,1468,1467,1468,1462,402
|
|
20230727,092300,68519639,1467,1461,1467,1461,309
|
|
20230727,092200,68066910,1461,1450,1461,1445,2870
|
|
20230727,092100,63892358,1450,1453,1464,1450,4403
|
|
20230727,092000,57503901,1463,1464,1464,1451,57
|
|
20230727,091900,57421169,1461,1461,1461,1450,265
|
|
20230727,091800,57034998,1461,1453,1461,1453,127
|
|
20230727,091700,56850459,1453,1470,1470,1451,2227
|
|
20230727,091600,53610542,1460,1459,1460,1459,170
|
|
20230727,091500,53362380,1450,1458,1458,1450,6501
|
|
20230727,091400,43897119,1458,1458,1464,1458,124
|
|
20230727,091300,43716315,1464,1464,1464,1464,3
|
|
20230727,091200,43711923,1464,1457,1464,1457,333
|
|
20230727,091100,43224523,1464,1466,1466,1457,10
|
|
20230727,091000,43209887,1457,1469,1470,1456,5122
|
|
20230727,090900,35745992,1469,1463,1471,1463,160
|
|
20230727,090800,35511892,1463,1470,1470,1463,274
|
|
20230727,090700,35110241,1477,1476,1477,1476,100
|
|
20230727,090600,34962601,1478,1478,1478,1478,1
|
|
20230727,090500,34961123,1478,1476,1480,1476,812
|
|
20230727,090400,33761950,1477,1477,1477,1477,32
|
|
20230727,090300,33714686,1464,1471,1473,1464,530
|
|
20230727,090200,32934832,1471,1470,1471,1456,955
|
|
20230727,090100,31541133,1456,1470,1483,1456,5575
|
|
20230727,090000,23399746,1470,1458,1470,1458,15797
|