658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195500,392933095,1162,1162,1162,1162,4343
|
|
20230725,195400,392933095,1162,1162,1162,1162,0
|
|
20230725,195300,392933095,1162,1162,1162,1162,0
|
|
20230725,195200,392933095,1162,1162,1162,1162,0
|
|
20230725,195100,392933095,1162,1162,1162,1162,0
|
|
20230725,195000,392933095,1162,1162,1162,1162,0
|
|
20230725,194900,392933095,1162,1162,1162,1162,0
|
|
20230725,194800,392933095,1162,1162,1162,1162,0
|
|
20230725,194700,392933095,1162,1162,1162,1162,0
|
|
20230725,194600,392933095,1162,1162,1162,1162,0
|
|
20230725,194500,392933095,1162,1162,1162,1162,0
|
|
20230725,194400,392933095,1162,1162,1162,1162,0
|
|
20230725,194300,392933095,1162,1162,1162,1162,0
|
|
20230725,194200,392933095,1162,1162,1162,1162,0
|
|
20230725,194100,392933095,1162,1162,1162,1162,0
|
|
20230725,194000,392933095,1162,1162,1162,1162,0
|
|
20230725,193900,392933095,1162,1162,1162,1162,0
|
|
20230725,193800,392933095,1162,1162,1162,1162,0
|
|
20230725,193700,392933095,1162,1162,1162,1162,0
|
|
20230725,193600,392933095,1162,1162,1162,1162,0
|
|
20230725,193500,392933095,1162,1162,1162,1162,0
|
|
20230725,193400,392933095,1162,1162,1162,1162,0
|
|
20230725,193300,392933095,1162,1162,1162,1162,0
|
|
20230725,193200,392933095,1162,1162,1162,1162,0
|
|
20230725,193100,392933095,1162,1162,1162,1162,0
|
|
20230725,193000,392933095,1162,1162,1162,1162,0
|
|
20230725,192900,392933095,1162,1162,1162,1162,0
|
|
20230725,192800,392933095,1162,1162,1162,1162,0
|
|
20230725,192700,392933095,1162,1162,1162,1162,0
|
|
20230725,192600,392933095,1162,1162,1162,1162,0
|
|
20230725,192500,392933095,1162,1162,1162,1162,4343
|
|
20230725,192400,392933095,1162,1162,1162,1162,0
|
|
20230725,192300,392933095,1162,1162,1162,1162,0
|
|
20230725,192200,392933095,1162,1162,1162,1162,0
|
|
20230725,192100,392933095,1162,1162,1162,1162,0
|
|
20230725,192000,392933095,1162,1162,1162,1162,0
|
|
20230725,191900,392933095,1162,1162,1162,1162,0
|
|
20230725,191800,392933095,1162,1162,1162,1162,0
|
|
20230725,191700,392933095,1162,1162,1162,1162,0
|
|
20230725,191600,392933095,1162,1162,1162,1162,0
|
|
20230725,191500,392933095,1162,1162,1162,1162,0
|
|
20230725,191400,392933095,1162,1162,1162,1162,0
|
|
20230725,191300,392933095,1162,1162,1162,1162,0
|
|
20230725,191200,392933095,1162,1162,1162,1162,0
|
|
20230725,191100,392933095,1162,1162,1162,1162,0
|
|
20230725,191000,392933095,1162,1162,1162,1162,0
|
|
20230725,190900,392933095,1162,1162,1162,1162,0
|
|
20230725,190800,392933095,1162,1162,1162,1162,0
|
|
20230725,190700,392933095,1162,1162,1162,1162,0
|
|
20230725,190600,392933095,1162,1162,1162,1162,0
|
|
20230725,190500,392933095,1162,1162,1162,1162,0
|
|
20230725,190400,392933095,1162,1162,1162,1162,0
|
|
20230725,190300,392933095,1162,1162,1162,1162,0
|
|
20230725,190200,392933095,1162,1162,1162,1162,0
|
|
20230725,190100,392933095,1162,1162,1162,1162,0
|
|
20230725,190000,392933095,1162,1162,1162,1162,0
|
|
20230725,185900,392933095,1162,1162,1162,1162,0
|
|
20230725,185800,392933095,1162,1162,1162,1162,0
|
|
20230725,185700,392933095,1162,1162,1162,1162,0
|
|
20230725,185600,392933095,1162,1162,1162,1162,0
|
|
20230725,185500,392933095,1162,1162,1162,1162,4343
|
|
20230725,185400,392933095,1162,1162,1162,1162,0
|
|
20230725,185300,392933095,1162,1162,1162,1162,0
|
|
20230725,185200,392933095,1162,1162,1162,1162,0
|
|
20230725,185100,392933095,1162,1162,1162,1162,0
|
|
20230725,185000,392933095,1162,1162,1162,1162,0
|
|
20230725,184900,392933095,1162,1162,1162,1162,0
|
|
20230725,184800,392933095,1162,1162,1162,1162,0
|
|
20230725,184700,392933095,1162,1162,1162,1162,0
|
|
20230725,184600,392933095,1162,1162,1162,1162,0
|
|
20230725,184500,392933095,1162,1162,1162,1162,0
|
|
20230725,184400,392933095,1162,1162,1162,1162,0
|
|
20230725,184300,392933095,1162,1162,1162,1162,0
|
|
20230725,184200,392933095,1162,1162,1162,1162,0
|
|
20230725,184100,392933095,1162,1162,1162,1162,0
|
|
20230725,184000,392933095,1162,1162,1162,1162,0
|
|
20230725,183900,392933095,1162,1162,1162,1162,0
|
|
20230725,183800,392933095,1162,1162,1162,1162,0
|
|
20230725,183700,392933095,1162,1162,1162,1162,0
|
|
20230725,183600,392933095,1162,1162,1162,1162,0
|
|
20230725,183500,392933095,1162,1162,1162,1162,0
|
|
20230725,183400,392933095,1162,1162,1162,1162,0
|
|
20230725,183300,392933095,1162,1162,1162,1162,0
|
|
20230725,183200,392933095,1162,1162,1162,1162,0
|
|
20230725,183100,392933095,1162,1162,1162,1162,0
|
|
20230725,183000,392933095,1162,1162,1162,1162,0
|
|
20230725,182900,392933095,1162,1162,1162,1162,0
|
|
20230725,182800,392933095,1162,1162,1162,1162,0
|
|
20230725,182700,392933095,1162,1162,1162,1162,0
|
|
20230725,182600,392933095,1162,1162,1162,1162,0
|
|
20230725,182500,392933095,1162,1162,1162,1162,4343
|
|
20230725,182400,392933095,1162,1162,1162,1162,0
|
|
20230725,182300,392933095,1162,1162,1162,1162,0
|
|
20230725,182200,392933095,1162,1162,1162,1162,0
|
|
20230725,182100,392933095,1162,1162,1162,1162,0
|
|
20230725,182000,392933095,1162,1162,1162,1162,0
|
|
20230725,181900,392933095,1162,1162,1162,1162,0
|
|
20230725,181800,392933095,1162,1162,1162,1162,0
|
|
20230725,181700,392933095,1162,1162,1162,1162,0
|
|
20230725,181600,392933095,1162,1162,1162,1162,0
|
|
20230725,181500,392933095,1162,1162,1162,1162,0
|
|
20230725,181400,392933095,1162,1162,1162,1162,0
|
|
20230725,181300,392933095,1162,1162,1162,1162,0
|
|
20230725,181200,392933095,1162,1162,1162,1162,0
|
|
20230725,181100,392933095,1162,1162,1162,1162,0
|
|
20230725,181000,392933095,1162,1162,1162,1162,0
|
|
20230725,180900,392933095,1162,1162,1162,1162,0
|
|
20230725,180800,392933095,1162,1162,1162,1162,0
|
|
20230725,180700,392933095,1162,1162,1162,1162,0
|
|
20230725,180600,392933095,1162,1162,1162,1162,0
|
|
20230725,180500,392933095,1162,1162,1162,1162,0
|
|
20230725,180400,392933095,1162,1162,1162,1162,0
|
|
20230725,180300,392933095,1162,1162,1162,1162,0
|
|
20230725,180200,392933095,1162,1162,1162,1162,0
|
|
20230725,180100,392933095,1162,1162,1162,1162,0
|
|
20230725,180000,392933095,1162,1162,1162,1162,0
|
|
20230725,175900,392933095,1162,1162,1162,1162,0
|
|
20230725,175800,392933095,1162,1162,1162,1162,0
|
|
20230725,175700,392933095,1162,1162,1162,1162,0
|
|
20230725,175600,392933095,1162,1162,1162,1162,0
|
|
20230725,175500,392933095,1162,1162,1162,1162,4343
|
|
20230725,175400,392933095,1162,1162,1162,1162,0
|
|
20230725,175300,392933095,1162,1162,1162,1162,0
|
|
20230725,175200,392933095,1162,1162,1162,1162,0
|
|
20230725,175100,392933095,1162,1162,1162,1162,0
|
|
20230725,175000,392933095,1162,1162,1162,1162,0
|
|
20230725,174900,392933095,1162,1162,1162,1162,0
|
|
20230725,174800,392933095,1162,1162,1162,1162,0
|
|
20230725,174700,392933095,1162,1162,1162,1162,0
|
|
20230725,174600,392933095,1162,1162,1162,1162,0
|
|
20230725,174500,392933095,1162,1162,1162,1162,0
|
|
20230725,174400,392933095,1162,1162,1162,1162,0
|
|
20230725,174300,392933095,1162,1162,1162,1162,0
|
|
20230725,174200,392933095,1162,1162,1162,1162,0
|
|
20230725,174100,392933095,1162,1162,1162,1162,0
|
|
20230725,174000,392933095,1162,1162,1162,1162,0
|
|
20230725,173900,392933095,1162,1162,1162,1162,0
|
|
20230725,173800,392933095,1162,1162,1162,1162,0
|
|
20230725,173700,392933095,1162,1162,1162,1162,0
|
|
20230725,173600,392933095,1162,1162,1162,1162,0
|
|
20230725,173500,392933095,1162,1162,1162,1162,0
|
|
20230725,173400,392933095,1162,1162,1162,1162,0
|
|
20230725,173300,392933095,1162,1162,1162,1162,0
|
|
20230725,173200,392933095,1162,1162,1162,1162,0
|
|
20230725,173100,392933095,1162,1162,1162,1162,0
|
|
20230725,173000,392933095,1162,1162,1162,1162,0
|
|
20230725,172900,392933095,1162,1162,1162,1162,0
|
|
20230725,172800,392933095,1162,1162,1162,1162,0
|
|
20230725,172700,392933095,1162,1162,1162,1162,0
|
|
20230725,172600,392933095,1162,1162,1162,1162,0
|
|
20230725,172500,392933095,1162,1162,1162,1162,4343
|
|
20230725,172400,392933095,1162,1162,1162,1162,0
|
|
20230725,172300,392933095,1162,1162,1162,1162,0
|
|
20230725,172200,392933095,1162,1162,1162,1162,0
|
|
20230725,172100,392933095,1162,1162,1162,1162,0
|
|
20230725,172000,392933095,1162,1162,1162,1162,0
|
|
20230725,171900,392933095,1162,1162,1162,1162,0
|
|
20230725,171800,392933095,1162,1162,1162,1162,0
|
|
20230725,171700,392933095,1162,1162,1162,1162,0
|
|
20230725,171600,392933095,1162,1162,1162,1162,0
|
|
20230725,171500,392933095,1162,1162,1162,1162,0
|
|
20230725,171400,392933095,1162,1162,1162,1162,0
|
|
20230725,171300,392933095,1162,1162,1162,1162,0
|
|
20230725,171200,392933095,1162,1162,1162,1162,0
|
|
20230725,171100,392933095,1162,1162,1162,1162,0
|
|
20230725,171000,392933095,1162,1162,1162,1162,0
|
|
20230725,170900,392933095,1162,1162,1162,1162,0
|
|
20230725,170800,392933095,1162,1162,1162,1162,0
|
|
20230725,170700,392933095,1162,1162,1162,1162,0
|
|
20230725,170600,392933095,1162,1162,1162,1162,0
|
|
20230725,170500,392933095,1162,1162,1162,1162,0
|
|
20230725,170400,392933095,1162,1162,1162,1162,0
|
|
20230725,170300,392933095,1162,1162,1162,1162,0
|
|
20230725,170200,392933095,1162,1162,1162,1162,0
|
|
20230725,170100,392933095,1162,1162,1162,1162,0
|
|
20230725,170000,392933095,1162,1162,1162,1162,0
|
|
20230725,165900,392933095,1162,1162,1162,1162,0
|
|
20230725,165800,392933095,1162,1162,1162,1162,0
|
|
20230725,165700,392933095,1162,1162,1162,1162,0
|
|
20230725,165600,392933095,1162,1162,1162,1162,0
|
|
20230725,165500,392933095,1162,1162,1162,1162,4343
|
|
20230725,165400,392933095,1162,1162,1162,1162,0
|
|
20230725,165300,392933095,1162,1162,1162,1162,0
|
|
20230725,165200,392933095,1162,1162,1162,1162,0
|
|
20230725,165100,392933095,1162,1162,1162,1162,0
|
|
20230725,165000,392933095,1162,1162,1162,1162,0
|
|
20230725,164900,392933095,1162,1162,1162,1162,0
|
|
20230725,164800,392933095,1162,1162,1162,1162,0
|
|
20230725,164700,392933095,1162,1162,1162,1162,0
|
|
20230725,164600,392933095,1162,1162,1162,1162,0
|
|
20230725,164500,392933095,1162,1162,1162,1162,0
|
|
20230725,164400,392933095,1162,1162,1162,1162,0
|
|
20230725,164300,392933095,1162,1162,1162,1162,0
|
|
20230725,164200,392933095,1162,1162,1162,1162,0
|
|
20230725,164100,392933095,1162,1162,1162,1162,0
|
|
20230725,164000,392933095,1162,1162,1162,1162,0
|
|
20230725,163900,392933095,1162,1162,1162,1162,0
|
|
20230725,163800,392933095,1162,1162,1162,1162,0
|
|
20230725,163700,392933095,1162,1162,1162,1162,0
|
|
20230725,163600,392933095,1162,1162,1162,1162,0
|
|
20230725,163500,392933095,1162,1162,1162,1162,0
|
|
20230725,163400,392933095,1162,1162,1162,1162,0
|
|
20230725,163300,392933095,1162,1162,1162,1162,0
|
|
20230725,163200,392933095,1162,1162,1162,1162,0
|
|
20230725,163100,392933095,1162,1162,1162,1162,0
|
|
20230725,163000,392933095,1162,1162,1162,1162,0
|
|
20230725,162900,392933095,1162,1162,1162,1162,0
|
|
20230725,162800,392933095,1162,1162,1162,1162,0
|
|
20230725,162700,392933095,1162,1162,1162,1162,0
|
|
20230725,162600,392933095,1162,1162,1162,1162,0
|
|
20230725,162500,392933095,1162,1162,1162,1162,4343
|
|
20230725,162400,392933095,1162,1162,1162,1162,0
|
|
20230725,162300,392933095,1162,1162,1162,1162,0
|
|
20230725,162200,392933095,1162,1162,1162,1162,0
|
|
20230725,162100,392933095,1162,1162,1162,1162,0
|
|
20230725,162000,392933095,1162,1162,1162,1162,0
|
|
20230725,161900,392933095,1162,1162,1162,1162,0
|
|
20230725,161800,392933095,1162,1162,1162,1162,0
|
|
20230725,161700,392933095,1162,1162,1162,1162,0
|
|
20230725,161600,392933095,1162,1162,1162,1162,0
|
|
20230725,161500,392933095,1162,1162,1162,1162,0
|
|
20230725,161400,392933095,1162,1162,1162,1162,0
|
|
20230725,161300,392933095,1162,1162,1162,1162,0
|
|
20230725,161200,392933095,1162,1162,1162,1162,0
|
|
20230725,161100,392933095,1162,1162,1162,1162,0
|
|
20230725,161000,392933095,1162,1162,1162,1162,0
|
|
20230725,160900,392933095,1162,1162,1162,1162,0
|
|
20230725,160800,392933095,1162,1162,1162,1162,0
|
|
20230725,160700,392933095,1162,1162,1162,1162,0
|
|
20230725,160600,392933095,1162,1162,1162,1162,0
|
|
20230725,160500,392933095,1162,1162,1162,1162,0
|
|
20230725,160400,392933095,1162,1162,1162,1162,0
|
|
20230725,160300,392933095,1162,1162,1162,1162,0
|
|
20230725,160200,392933095,1162,1162,1162,1162,0
|
|
20230725,160100,392933095,1162,1162,1162,1162,0
|
|
20230725,160000,392933095,1162,1162,1162,1162,0
|
|
20230725,155900,392933095,1162,1162,1162,1162,0
|
|
20230725,155800,392933095,1162,1162,1162,1162,0
|
|
20230725,155700,392933095,1162,1162,1162,1162,0
|
|
20230725,155600,392933095,1162,1162,1162,1162,0
|
|
20230725,155500,392933095,1162,1162,1162,1162,4343
|
|
20230725,155400,392933095,1162,1162,1162,1162,0
|
|
20230725,155300,392933095,1162,1162,1162,1162,0
|
|
20230725,155200,392933095,1162,1162,1162,1162,0
|
|
20230725,155100,392933095,1162,1162,1162,1162,0
|
|
20230725,155000,392933095,1162,1162,1162,1162,0
|
|
20230725,154900,392933095,1162,1162,1162,1162,0
|
|
20230725,154800,392933095,1162,1162,1162,1162,0
|
|
20230725,154700,392933095,1162,1162,1162,1162,0
|
|
20230725,154600,392933095,1162,1162,1162,1162,0
|
|
20230725,154500,392933095,1162,1162,1162,1162,0
|
|
20230725,154400,392933095,1162,1162,1162,1162,0
|
|
20230725,154300,392933095,1162,1162,1162,1162,0
|
|
20230725,154200,392933095,1162,1162,1162,1162,0
|
|
20230725,154100,392933095,1162,1162,1162,1162,0
|
|
20230725,154000,392933095,1162,1162,1162,1162,0
|
|
20230725,153900,392933095,1162,1162,1162,1162,0
|
|
20230725,153800,392933095,1162,1162,1162,1162,0
|
|
20230725,153700,392933095,1162,1162,1162,1162,0
|
|
20230725,153600,392933095,1162,1162,1162,1162,0
|
|
20230725,153500,392933095,1162,1162,1162,1162,0
|
|
20230725,153400,392933095,1162,1162,1162,1162,0
|
|
20230725,153300,392933095,1162,1162,1162,1162,0
|
|
20230725,153200,392933095,1162,1162,1162,1162,0
|
|
20230725,153100,392933095,1162,1162,1162,1162,0
|
|
20230725,153000,392933095,1162,1162,1162,1162,4343
|
|
20230725,152900,387886529,1167,1167,1167,1167,0
|
|
20230725,152800,387886529,1167,1167,1167,1167,0
|
|
20230725,152700,387886529,1167,1167,1167,1167,0
|
|
20230725,152600,387886529,1167,1167,1167,1167,0
|
|
20230725,152500,387886529,1167,1167,1167,1167,0
|
|
20230725,152400,387886529,1167,1167,1167,1167,0
|
|
20230725,152300,387886529,1167,1167,1167,1167,0
|
|
20230725,152200,387886529,1167,1167,1167,1167,0
|
|
20230725,152100,387886529,1167,1167,1167,1167,0
|
|
20230725,152000,387886529,1167,1167,1167,1167,0
|
|
20230725,151900,387886529,1167,1162,1167,1162,301
|
|
20230725,151800,387536762,1168,1164,1168,1162,1670
|
|
20230725,151700,385594568,1167,1167,1167,1167,0
|
|
20230725,151600,385594568,1167,1162,1167,1162,5812
|
|
20230725,151500,378841009,1162,1163,1163,1162,2270
|
|
20230725,151400,376201464,1168,1168,1168,1168,0
|
|
20230725,151300,376201464,1168,1168,1168,1168,4
|
|
20230725,151200,376196792,1169,1163,1169,1162,5211
|
|
20230725,151100,370137828,1169,1169,1169,1169,2
|
|
20230725,151000,370135490,1163,1165,1165,1163,1000
|
|
20230725,150900,368972275,1169,1169,1169,1169,0
|
|
20230725,150800,368972275,1169,1169,1169,1169,0
|
|
20230725,150700,368972275,1169,1169,1169,1169,0
|
|
20230725,150600,368972275,1169,1169,1169,1169,200
|
|
20230725,150500,368738475,1169,1169,1169,1169,0
|
|
20230725,150400,368738475,1169,1164,1169,1162,5007
|
|
20230725,150300,362916016,1172,1172,1172,1172,0
|
|
20230725,150200,362916016,1172,1173,1174,1164,2337
|
|
20230725,150100,360189399,1174,1174,1174,1174,1
|
|
20230725,150000,360188225,1169,1169,1169,1169,0
|
|
20230725,145900,360188225,1169,1169,1169,1169,85
|
|
20230725,145800,360088860,1169,1169,1169,1169,71
|
|
20230725,145700,360005861,1165,1165,1165,1165,150
|
|
20230725,145600,359831111,1170,1170,1170,1170,4
|
|
20230725,145500,359826431,1173,1173,1173,1173,0
|
|
20230725,145400,359826431,1173,1173,1173,1173,0
|
|
20230725,145300,359826431,1173,1173,1173,1173,0
|
|
20230725,145200,359826431,1173,1173,1173,1173,0
|
|
20230725,145100,359826431,1173,1173,1173,1173,0
|
|
20230725,145000,359826431,1173,1173,1173,1173,4
|
|
20230725,144900,359821739,1175,1175,1175,1175,0
|
|
20230725,144800,359821739,1175,1175,1175,1175,0
|
|
20230725,144700,359821739,1175,1174,1175,1174,1341
|
|
20230725,144600,358247072,1175,1174,1175,1174,212
|
|
20230725,144500,357998084,1176,1171,1176,1171,1003
|
|
20230725,144400,356823558,1171,1164,1171,1162,16680
|
|
20230725,144300,337412049,1172,1172,1172,1172,0
|
|
20230725,144200,337412049,1172,1168,1176,1164,9482
|
|
20230725,144100,326356337,1166,1170,1170,1166,15000
|
|
20230725,144000,308848063,1178,1171,1178,1171,2
|
|
20230725,143900,308845714,1179,1179,1179,1179,0
|
|
20230725,143800,308845714,1179,1179,1179,1179,0
|
|
20230725,143700,308845714,1179,1179,1179,1178,530
|
|
20230725,143600,308221182,1178,1178,1178,1178,1272
|
|
20230725,143500,306722766,1178,1171,1178,1170,5408
|
|
20230725,143400,300395129,1171,1172,1172,1171,120
|
|
20230725,143300,300254497,1179,1179,1179,1179,0
|
|
20230725,143200,300254497,1179,1178,1179,1178,2000
|
|
20230725,143100,297897497,1178,1178,1178,1178,0
|
|
20230725,143000,297897497,1178,1178,1178,1178,0
|
|
20230725,142900,297897497,1178,1178,1178,1178,0
|
|
20230725,142800,297897497,1178,1178,1178,1178,70
|
|
20230725,142700,297815037,1178,1178,1178,1178,0
|
|
20230725,142600,297815037,1178,1178,1178,1178,100
|
|
20230725,142500,297697237,1178,1178,1178,1178,25
|
|
20230725,142400,297667787,1178,1178,1178,1178,0
|
|
20230725,142300,297667787,1178,1178,1178,1178,0
|
|
20230725,142200,297667787,1178,1178,1178,1178,0
|
|
20230725,142100,297667787,1178,1178,1178,1178,2
|
|
20230725,142000,297665431,1172,1172,1172,1172,1
|
|
20230725,141900,297664259,1179,1179,1179,1179,0
|
|
20230725,141800,297664259,1179,1179,1179,1179,0
|
|
20230725,141700,297664259,1179,1179,1179,1179,0
|
|
20230725,141600,297664259,1179,1179,1179,1179,0
|
|
20230725,141500,297664259,1179,1179,1179,1179,0
|
|
20230725,141400,297664259,1179,1179,1179,1179,0
|
|
20230725,141300,297664259,1179,1179,1179,1179,0
|
|
20230725,141200,297664259,1179,1179,1179,1179,1
|
|
20230725,141100,297663080,1179,1178,1179,1178,2545
|
|
20230725,141000,294663734,1179,1178,1179,1177,108
|
|
20230725,140900,294536615,1179,1177,1179,1177,16
|
|
20230725,140800,294517763,1177,1177,1177,1177,4
|
|
20230725,140700,294513055,1176,1176,1176,1176,0
|
|
20230725,140600,294513055,1176,1176,1176,1176,53
|
|
20230725,140500,294450727,1179,1179,1179,1179,0
|
|
20230725,140400,294450727,1179,1179,1179,1179,0
|
|
20230725,140300,294450727,1179,1179,1179,1179,2000
|
|
20230725,140200,292092727,1179,1178,1180,1175,997
|
|
20230725,140100,290919745,1175,1172,1175,1172,11589
|
|
20230725,140000,277331560,1168,1168,1168,1168,295
|
|
20230725,135900,276987000,1172,1172,1172,1172,4
|
|
20230725,135800,276982312,1173,1169,1173,1169,363
|
|
20230725,135700,276557681,1168,1168,1168,1168,0
|
|
20230725,135600,276557681,1168,1168,1168,1168,0
|
|
20230725,135500,276557681,1168,1168,1168,1168,5000
|
|
20230725,135400,270717681,1169,1169,1169,1169,65
|
|
20230725,135300,270641696,1173,1173,1173,1173,3094
|
|
20230725,135200,267012434,1173,1173,1173,1173,0
|
|
20230725,135100,267012434,1173,1172,1173,1169,5401
|
|
20230725,135000,260682863,1172,1172,1172,1172,100
|
|
20230725,134900,260565663,1172,1172,1172,1172,400
|
|
20230725,134800,260096863,1171,1170,1171,1170,1802
|
|
20230725,134700,257987721,1171,1171,1171,1171,1300
|
|
20230725,134600,256465421,1168,1168,1170,1168,2650
|
|
20230725,134500,253368216,1169,1169,1169,1169,10000
|
|
20230725,134400,241678216,1170,1170,1170,1170,100
|
|
20230725,134300,241561216,1172,1172,1172,1172,1
|
|
20230725,134200,241560044,1170,1170,1170,1170,0
|
|
20230725,134100,241560044,1170,1170,1170,1170,42
|
|
20230725,134000,241510904,1171,1170,1171,1170,1001
|
|
20230725,133900,240338734,1170,1172,1172,1170,14
|
|
20230725,133800,240322350,1170,1170,1170,1170,255
|
|
20230725,133700,240024000,1173,1173,1173,1173,100
|
|
20230725,133600,239906700,1170,1170,1170,1170,0
|
|
20230725,133500,239906700,1170,1170,1170,1170,100
|
|
20230725,133400,239789700,1173,1173,1173,1173,1
|
|
20230725,133300,239788527,1173,1173,1173,1173,2
|
|
20230725,133200,239786181,1170,1170,1170,1170,615
|
|
20230725,133100,239066631,1173,1173,1173,1173,426
|
|
20230725,133000,238566933,1173,1173,1173,1173,0
|
|
20230725,132900,238566933,1173,1173,1173,1173,0
|
|
20230725,132800,238566933,1173,1170,1173,1169,13384
|
|
20230725,132700,222910761,1170,1170,1170,1170,0
|
|
20230725,132600,222910761,1170,1171,1171,1170,1500
|
|
20230725,132500,221155751,1173,1173,1173,1173,40
|
|
20230725,132400,221108831,1171,1171,1171,1171,200
|
|
20230725,132300,220874631,1173,1173,1173,1173,0
|
|
20230725,132200,220874631,1173,1173,1173,1173,0
|
|
20230725,132100,220874631,1173,1173,1173,1173,0
|
|
20230725,132000,220874631,1173,1173,1173,1173,1
|
|
20230725,131900,220873458,1170,1170,1170,1170,2179
|
|
20230725,131800,218324028,1171,1171,1171,1171,0
|
|
20230725,131700,218324028,1171,1171,1171,1171,0
|
|
20230725,131600,218324028,1171,1171,1171,1171,0
|
|
20230725,131500,218324028,1171,1171,1171,1171,0
|
|
20230725,131400,218324028,1171,1172,1172,1171,10598
|
|
20230725,131300,205903178,1173,1173,1173,1173,50
|
|
20230725,131200,205844528,1172,1172,1172,1172,0
|
|
20230725,131100,205844528,1172,1172,1172,1172,0
|
|
20230725,131000,205844528,1172,1172,1172,1172,146
|
|
20230725,130900,205673416,1172,1172,1172,1172,0
|
|
20230725,130800,205673416,1172,1172,1172,1172,0
|
|
20230725,130700,205673416,1172,1172,1172,1172,100
|
|
20230725,130600,205556216,1171,1171,1171,1171,0
|
|
20230725,130500,205556216,1171,1171,1171,1171,0
|
|
20230725,130400,205556216,1171,1171,1171,1171,0
|
|
20230725,130300,205556216,1171,1171,1171,1171,0
|
|
20230725,130200,205556216,1171,1171,1171,1171,51
|
|
20230725,130100,205496495,1171,1171,1171,1171,112
|
|
20230725,130000,205365343,1176,1181,1181,1172,12443
|
|
20230725,125900,190766512,1175,1175,1175,1175,10
|
|
20230725,125800,190754762,1175,1175,1175,1175,0
|
|
20230725,125700,190754762,1175,1175,1175,1175,1
|
|
20230725,125600,190753587,1175,1175,1175,1175,0
|
|
20230725,125500,190753587,1175,1175,1175,1175,0
|
|
20230725,125400,190753587,1175,1176,1176,1175,8934
|
|
20230725,125300,180248204,1184,1184,1184,1184,0
|
|
20230725,125200,180248204,1184,1184,1184,1184,0
|
|
20230725,125100,180248204,1184,1184,1184,1184,1
|
|
20230725,125000,180247020,1176,1176,1176,1176,2
|
|
20230725,124900,180244668,1183,1183,1183,1183,0
|
|
20230725,124800,180244668,1183,1182,1183,1182,2000
|
|
20230725,124700,177879053,1183,1183,1183,1183,0
|
|
20230725,124600,177879053,1183,1183,1183,1183,0
|
|
20230725,124500,177879053,1183,1183,1183,1183,0
|
|
20230725,124400,177879053,1183,1183,1183,1183,0
|
|
20230725,124300,177879053,1183,1183,1183,1183,0
|
|
20230725,124200,177879053,1183,1183,1183,1183,0
|
|
20230725,124100,177879053,1183,1183,1183,1183,0
|
|
20230725,124000,177879053,1183,1183,1183,1183,0
|
|
20230725,123900,177879053,1183,1183,1183,1183,0
|
|
20230725,123800,177879053,1183,1178,1183,1176,700
|
|
20230725,123700,177054917,1183,1183,1183,1183,0
|
|
20230725,123600,177054917,1183,1183,1183,1183,24
|
|
20230725,123500,177026525,1184,1184,1184,1184,0
|
|
20230725,123400,177026525,1184,1184,1184,1184,0
|
|
20230725,123300,177026525,1184,1184,1184,1184,0
|
|
20230725,123200,177026525,1184,1184,1184,1184,0
|
|
20230725,123100,177026525,1184,1184,1184,1184,0
|
|
20230725,123000,177026525,1184,1184,1184,1184,1
|
|
20230725,122900,177025341,1183,1183,1183,1183,997
|
|
20230725,122800,175845890,1183,1183,1183,1183,421
|
|
20230725,122700,175347847,1183,1183,1183,1183,50
|
|
20230725,122600,175288697,1183,1183,1183,1183,1
|
|
20230725,122500,175287514,1180,1180,1180,1180,0
|
|
20230725,122400,175287514,1180,1180,1180,1180,2
|
|
20230725,122300,175285154,1180,1180,1180,1180,2
|
|
20230725,122200,175282794,1176,1176,1176,1176,0
|
|
20230725,122100,175282794,1176,1176,1176,1176,290
|
|
20230725,122000,174941754,1177,1177,1177,1177,0
|
|
20230725,121900,174941754,1177,1177,1177,1177,0
|
|
20230725,121800,174941754,1177,1177,1177,1177,0
|
|
20230725,121700,174941754,1177,1181,1181,1177,2168
|
|
20230725,121600,172385664,1183,1183,1183,1183,0
|
|
20230725,121500,172385664,1183,1183,1183,1183,0
|
|
20230725,121400,172385664,1183,1183,1183,1183,0
|
|
20230725,121300,172385664,1183,1183,1183,1183,0
|
|
20230725,121200,172385664,1183,1183,1183,1183,0
|
|
20230725,121100,172385664,1183,1183,1183,1183,0
|
|
20230725,121000,172385664,1183,1183,1183,1183,0
|
|
20230725,120900,172385664,1183,1183,1183,1183,0
|
|
20230725,120800,172385664,1183,1183,1183,1183,1
|
|
20230725,120700,172384481,1183,1183,1183,1183,0
|
|
20230725,120600,172384481,1183,1183,1183,1183,0
|
|
20230725,120500,172384481,1183,1183,1183,1183,0
|
|
20230725,120400,172384481,1183,1183,1183,1183,0
|
|
20230725,120300,172384481,1183,1183,1183,1183,3
|
|
20230725,120200,172380932,1183,1183,1183,1183,0
|
|
20230725,120100,172380932,1183,1183,1183,1183,0
|
|
20230725,120000,172380932,1183,1183,1183,1183,1
|
|
20230725,115900,172379749,1183,1183,1183,1183,0
|
|
20230725,115800,172379749,1183,1183,1183,1183,0
|
|
20230725,115700,172379749,1183,1183,1183,1183,103
|
|
20230725,115600,172257900,1183,1183,1183,1183,4
|
|
20230725,115500,172253168,1183,1183,1183,1183,0
|
|
20230725,115400,172253168,1183,1183,1183,1183,0
|
|
20230725,115300,172253168,1183,1183,1183,1183,0
|
|
20230725,115200,172253168,1183,1183,1183,1183,0
|
|
20230725,115100,172253168,1183,1183,1183,1183,0
|
|
20230725,115000,172253168,1183,1183,1183,1183,0
|
|
20230725,114900,172253168,1183,1183,1183,1183,1
|
|
20230725,114800,172251985,1180,1180,1180,1180,0
|
|
20230725,114700,172251985,1180,1180,1180,1180,0
|
|
20230725,114600,172251985,1180,1180,1180,1180,0
|
|
20230725,114500,172251985,1180,1180,1180,1180,100
|
|
20230725,114400,172133985,1183,1183,1183,1183,0
|
|
20230725,114300,172133985,1183,1183,1183,1183,0
|
|
20230725,114200,172133985,1183,1183,1183,1183,0
|
|
20230725,114100,172133985,1183,1183,1183,1183,0
|
|
20230725,114000,172133985,1183,1183,1183,1183,1
|
|
20230725,113900,172132802,1178,1178,1178,1178,0
|
|
20230725,113800,172132802,1178,1178,1178,1178,0
|
|
20230725,113700,172132802,1178,1178,1178,1178,1000
|
|
20230725,113600,170954802,1178,1178,1178,1178,1
|
|
20230725,113500,170953624,1183,1183,1183,1183,0
|
|
20230725,113400,170953624,1183,1183,1183,1183,84
|
|
20230725,113300,170854252,1183,1183,1183,1183,0
|
|
20230725,113200,170854252,1183,1177,1183,1177,11
|
|
20230725,113100,170841299,1176,1176,1176,1176,0
|
|
20230725,113000,170841299,1176,1176,1176,1176,0
|
|
20230725,112900,170841299,1176,1176,1176,1176,0
|
|
20230725,112800,170841299,1176,1176,1176,1176,0
|
|
20230725,112700,170841299,1176,1176,1176,1176,0
|
|
20230725,112600,170841299,1176,1177,1177,1176,2
|
|
20230725,112500,170838946,1184,1184,1184,1184,0
|
|
20230725,112400,170838946,1184,1177,1184,1176,5604
|
|
20230725,112300,164235058,1181,1177,1181,1177,1317
|
|
20230725,112200,162680945,1177,1177,1177,1177,0
|
|
20230725,112100,162680945,1177,1180,1180,1177,622
|
|
20230725,112000,161948057,1179,1183,1183,1179,366
|
|
20230725,111900,161515907,1188,1188,1188,1188,0
|
|
20230725,111800,161515907,1188,1188,1188,1188,0
|
|
20230725,111700,161515907,1188,1188,1188,1188,0
|
|
20230725,111600,161515907,1188,1188,1188,1188,16
|
|
20230725,111500,161496899,1190,1190,1190,1190,0
|
|
20230725,111400,161496899,1190,1190,1190,1190,0
|
|
20230725,111300,161496899,1190,1190,1190,1190,0
|
|
20230725,111200,161496899,1190,1190,1190,1190,10
|
|
20230725,111100,161484999,1190,1190,1190,1190,0
|
|
20230725,111000,161484999,1190,1190,1190,1190,0
|
|
20230725,110900,161484999,1190,1190,1190,1190,100
|
|
20230725,110800,161365999,1190,1190,1190,1190,100
|
|
20230725,110700,161246999,1190,1190,1190,1190,100
|
|
20230725,110600,161127999,1190,1190,1190,1190,200
|
|
20230725,110500,160889999,1191,1183,1191,1183,102
|
|
20230725,110400,160768525,1192,1192,1193,1191,1613
|
|
20230725,110300,158846400,1192,1189,1192,1189,2392
|
|
20230725,110200,155996510,1189,1189,1190,1189,2421
|
|
20230725,110100,153115841,1190,1189,1190,1187,48
|
|
20230725,110000,153058813,1189,1186,1189,1186,1500
|
|
20230725,105900,151278813,1186,1185,1186,1182,401
|
|
20230725,105800,150803742,1184,1182,1184,1182,1497
|
|
20230725,105700,149031763,1182,1181,1182,1181,210
|
|
20230725,105600,148783751,1181,1181,1181,1181,2
|
|
20230725,105500,148781389,1176,1176,1176,1176,2385
|
|
20230725,105400,145976629,1183,1183,1183,1183,0
|
|
20230725,105300,145976629,1183,1183,1183,1183,0
|
|
20230725,105200,145976629,1183,1183,1183,1183,0
|
|
20230725,105100,145976629,1183,1183,1183,1183,0
|
|
20230725,105000,145976629,1183,1183,1183,1183,0
|
|
20230725,104900,145976629,1183,1183,1183,1183,2
|
|
20230725,104800,145974263,1176,1176,1176,1176,0
|
|
20230725,104700,145974263,1176,1176,1176,1176,100
|
|
20230725,104600,145856663,1183,1183,1183,1183,0
|
|
20230725,104500,145856663,1183,1176,1183,1175,403
|
|
20230725,104400,145383015,1176,1176,1176,1176,1
|
|
20230725,104300,145381839,1177,1180,1180,1177,1769
|
|
20230725,104200,143296079,1187,1187,1187,1187,0
|
|
20230725,104100,143296079,1187,1180,1187,1180,48
|
|
20230725,104000,143239411,1180,1187,1187,1180,458
|
|
20230725,103900,142698747,1181,1181,1181,1181,16
|
|
20230725,103800,142679851,1182,1182,1182,1182,320
|
|
20230725,103700,142301611,1183,1185,1185,1183,323
|
|
20230725,103600,141919184,1184,1185,1185,1184,194
|
|
20230725,103500,141689388,1184,1185,1185,1184,101
|
|
20230725,103400,141569803,1183,1184,1184,1183,3
|
|
20230725,103300,141566252,1184,1184,1184,1184,2
|
|
20230725,103200,141563884,1184,1184,1184,1184,129
|
|
20230725,103100,141411148,1184,1185,1185,1184,970
|
|
20230725,103000,140261999,1185,1193,1193,1185,113
|
|
20230725,102900,140127198,1193,1192,1193,1192,1700
|
|
20230725,102800,138099598,1194,1192,1194,1192,161
|
|
20230725,102700,137907582,1192,1184,1192,1184,6477
|
|
20230725,102600,130219964,1184,1180,1184,1180,3161
|
|
20230725,102500,126481719,1180,1175,1180,1175,1552
|
|
20230725,102400,124650609,1180,1180,1181,1180,4002
|
|
20230725,102300,119925249,1175,1175,1175,1175,0
|
|
20230725,102200,119925249,1175,1174,1175,1174,2
|
|
20230725,102100,119922900,1180,1173,1180,1173,2
|
|
20230725,102000,119920547,1181,1181,1181,1181,0
|
|
20230725,101900,119920547,1181,1181,1181,1180,1439
|
|
20230725,101800,118221089,1181,1176,1181,1173,3404
|
|
20230725,101700,114204188,1176,1176,1176,1176,1
|
|
20230725,101600,114203012,1181,1181,1181,1181,0
|
|
20230725,101500,114203012,1181,1182,1183,1181,233
|
|
20230725,101400,113927779,1181,1180,1181,1180,3342
|
|
20230725,101300,109982377,1176,1176,1176,1176,56
|
|
20230725,101200,109916521,1173,1173,1173,1173,0
|
|
20230725,101100,109916521,1173,1173,1173,1173,1
|
|
20230725,101000,109915348,1180,1180,1180,1180,0
|
|
20230725,100900,109915348,1180,1180,1180,1180,0
|
|
20230725,100800,109915348,1180,1181,1181,1180,520
|
|
20230725,100700,109301743,1181,1180,1181,1180,52
|
|
20230725,100600,109240381,1180,1180,1180,1180,0
|
|
20230725,100500,109240381,1180,1172,1180,1172,1268
|
|
20230725,100400,107749055,1176,1172,1176,1172,1023
|
|
20230725,100300,106546099,1170,1170,1170,1170,0
|
|
20230725,100200,106546099,1170,1171,1171,1170,2000
|
|
20230725,100100,104204385,1170,1170,1170,1170,0
|
|
20230725,100000,104204385,1170,1170,1170,1170,1
|
|
20230725,095900,104203215,1175,1175,1175,1175,1
|
|
20230725,095800,104202040,1169,1169,1169,1169,1809
|
|
20230725,095700,102087319,1169,1169,1169,1169,50
|
|
20230725,095600,102028869,1166,1169,1169,1166,16090
|
|
20230725,095500,83236050,1169,1169,1169,1169,20
|
|
20230725,095400,83212670,1169,1169,1169,1169,0
|
|
20230725,095300,83212670,1169,1169,1169,1169,134
|
|
20230725,095200,83056024,1179,1179,1179,1179,3
|
|
20230725,095100,83052487,1168,1174,1174,1168,3000
|
|
20230725,095000,79536625,1174,1180,1181,1174,9262
|
|
20230725,094900,68607470,1180,1180,1180,1180,740
|
|
20230725,094800,67734270,1180,1174,1180,1174,301
|
|
20230725,094700,67379098,1172,1172,1172,1172,0
|
|
20230725,094600,67379098,1172,1172,1172,1172,0
|
|
20230725,094500,67379098,1172,1172,1172,1172,75
|
|
20230725,094400,67291198,1172,1172,1172,1172,465
|
|
20230725,094300,66746218,1180,1174,1180,1172,26
|
|
20230725,094200,66715626,1174,1173,1174,1173,3522
|
|
20230725,094100,62580968,1174,1174,1174,1174,0
|
|
20230725,094000,62580968,1174,1174,1174,1174,0
|
|
20230725,093900,62580968,1174,1175,1175,1174,5137
|
|
20230725,093800,56548955,1179,1179,1179,1179,0
|
|
20230725,093700,56548955,1179,1179,1179,1179,2
|
|
20230725,093600,56546597,1179,1175,1179,1175,5
|
|
20230725,093500,56540718,1175,1175,1175,1175,378
|
|
20230725,093400,56096568,1180,1180,1180,1179,811
|
|
20230725,093300,55140088,1180,1180,1180,1180,1
|
|
20230725,093200,55138908,1180,1180,1180,1180,1
|
|
20230725,093100,55137728,1180,1180,1180,1180,0
|
|
20230725,093000,55137728,1180,1176,1180,1176,5
|
|
20230725,092900,55131837,1175,1172,1175,1172,7907
|
|
20230725,092800,45856122,1172,1172,1172,1172,0
|
|
20230725,092700,45856122,1172,1172,1172,1172,0
|
|
20230725,092600,45856122,1172,1172,1173,1172,588
|
|
20230725,092500,45166940,1166,1166,1166,1166,0
|
|
20230725,092400,45166940,1166,1166,1166,1166,0
|
|
20230725,092300,45166940,1166,1170,1170,1166,80
|
|
20230725,092200,45073656,1170,1173,1173,1170,444
|
|
20230725,092100,44553831,1171,1171,1171,1171,192
|
|
20230725,092000,44328999,1171,1171,1171,1171,0
|
|
20230725,091900,44328999,1171,1171,1171,1171,163
|
|
20230725,091800,44138126,1174,1174,1174,1174,1
|
|
20230725,091700,44136952,1174,1174,1174,1174,0
|
|
20230725,091600,44136952,1174,1174,1174,1174,0
|
|
20230725,091500,44136952,1174,1174,1174,1174,256
|
|
20230725,091400,43836408,1170,1170,1170,1170,0
|
|
20230725,091300,43836408,1170,1170,1170,1170,20
|
|
20230725,091200,43813008,1167,1167,1167,1167,85
|
|
20230725,091100,43713813,1166,1165,1166,1163,1093
|
|
20230725,091000,42440916,1161,1161,1161,1161,31
|
|
20230725,090900,42404925,1161,1168,1168,1161,20577
|
|
20230725,090800,18449833,1168,1170,1170,1168,543
|
|
20230725,090700,17815439,1170,1170,1170,1170,1
|
|
20230725,090600,17814269,1170,1169,1170,1168,461
|
|
20230725,090500,17275420,1170,1173,1174,1170,6073
|
|
20230725,090400,10156555,1173,1174,1174,1173,1679
|
|
20230725,090300,8186841,1175,1174,1175,1173,1046
|
|
20230725,090200,6959651,1175,1175,1175,1175,2404
|
|
20230725,090100,4134951,1175,1175,1175,1173,1020
|
|
20230725,090000,2938147,1180,1174,1180,1174,2502
|