592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184900,338326043,1556,1556,1556,1556,7319
|
|
20230725,184800,338326043,1556,1556,1556,1556,0
|
|
20230725,184700,338326043,1556,1556,1556,1556,0
|
|
20230725,184600,338326043,1556,1556,1556,1556,0
|
|
20230725,184500,338326043,1556,1556,1556,1556,0
|
|
20230725,184400,338326043,1556,1556,1556,1556,0
|
|
20230725,184300,338326043,1556,1556,1556,1556,0
|
|
20230725,184200,338326043,1556,1556,1556,1556,0
|
|
20230725,184100,338326043,1556,1556,1556,1556,0
|
|
20230725,184000,338326043,1556,1556,1556,1556,0
|
|
20230725,183900,338326043,1556,1556,1556,1556,0
|
|
20230725,183800,338326043,1556,1556,1556,1556,0
|
|
20230725,183700,338326043,1556,1556,1556,1556,0
|
|
20230725,183600,338326043,1556,1556,1556,1556,0
|
|
20230725,183500,338326043,1556,1556,1556,1556,0
|
|
20230725,183400,338326043,1556,1556,1556,1556,0
|
|
20230725,183300,338326043,1556,1556,1556,1556,0
|
|
20230725,183200,338326043,1556,1556,1556,1556,0
|
|
20230725,183100,338326043,1556,1556,1556,1556,0
|
|
20230725,183000,338326043,1556,1556,1556,1556,0
|
|
20230725,182900,338326043,1556,1556,1556,1556,0
|
|
20230725,182800,338326043,1556,1556,1556,1556,0
|
|
20230725,182700,338326043,1556,1556,1556,1556,0
|
|
20230725,182600,338326043,1556,1556,1556,1556,0
|
|
20230725,182500,338326043,1556,1556,1556,1556,0
|
|
20230725,182400,338326043,1556,1556,1556,1556,0
|
|
20230725,182300,338326043,1556,1556,1556,1556,0
|
|
20230725,182200,338326043,1556,1556,1556,1556,0
|
|
20230725,182100,338326043,1556,1556,1556,1556,0
|
|
20230725,182000,338326043,1556,1556,1556,1556,0
|
|
20230725,181900,338326043,1556,1556,1556,1556,7319
|
|
20230725,181800,338326043,1556,1556,1556,1556,0
|
|
20230725,181700,338326043,1556,1556,1556,1556,0
|
|
20230725,181600,338326043,1556,1556,1556,1556,0
|
|
20230725,181500,338326043,1556,1556,1556,1556,0
|
|
20230725,181400,338326043,1556,1556,1556,1556,0
|
|
20230725,181300,338326043,1556,1556,1556,1556,0
|
|
20230725,181200,338326043,1556,1556,1556,1556,0
|
|
20230725,181100,338326043,1556,1556,1556,1556,0
|
|
20230725,181000,338326043,1556,1556,1556,1556,0
|
|
20230725,180900,338326043,1556,1556,1556,1556,0
|
|
20230725,180800,338326043,1556,1556,1556,1556,0
|
|
20230725,180700,338326043,1556,1556,1556,1556,0
|
|
20230725,180600,338326043,1556,1556,1556,1556,0
|
|
20230725,180500,338326043,1556,1556,1556,1556,0
|
|
20230725,180400,338326043,1556,1556,1556,1556,0
|
|
20230725,180300,338326043,1556,1556,1556,1556,0
|
|
20230725,180200,338326043,1556,1556,1556,1556,0
|
|
20230725,180100,338326043,1556,1556,1556,1556,0
|
|
20230725,180000,338326043,1556,1556,1556,1556,0
|
|
20230725,175900,338326043,1556,1556,1556,1556,0
|
|
20230725,175800,338326043,1556,1556,1556,1556,0
|
|
20230725,175700,338326043,1556,1556,1556,1556,0
|
|
20230725,175600,338326043,1556,1556,1556,1556,0
|
|
20230725,175500,338326043,1556,1556,1556,1556,0
|
|
20230725,175400,338326043,1556,1556,1556,1556,0
|
|
20230725,175300,338326043,1556,1556,1556,1556,0
|
|
20230725,175200,338326043,1556,1556,1556,1556,0
|
|
20230725,175100,338326043,1556,1556,1556,1556,0
|
|
20230725,175000,338326043,1556,1556,1556,1556,0
|
|
20230725,174900,338326043,1556,1556,1556,1556,7319
|
|
20230725,174800,338326043,1556,1556,1556,1556,0
|
|
20230725,174700,338326043,1556,1556,1556,1556,0
|
|
20230725,174600,338326043,1556,1556,1556,1556,0
|
|
20230725,174500,338326043,1556,1556,1556,1556,0
|
|
20230725,174400,338326043,1556,1556,1556,1556,0
|
|
20230725,174300,338326043,1556,1556,1556,1556,0
|
|
20230725,174200,338326043,1556,1556,1556,1556,0
|
|
20230725,174100,338326043,1556,1556,1556,1556,0
|
|
20230725,174000,338326043,1556,1556,1556,1556,0
|
|
20230725,173900,338326043,1556,1556,1556,1556,0
|
|
20230725,173800,338326043,1556,1556,1556,1556,0
|
|
20230725,173700,338326043,1556,1556,1556,1556,0
|
|
20230725,173600,338326043,1556,1556,1556,1556,0
|
|
20230725,173500,338326043,1556,1556,1556,1556,0
|
|
20230725,173400,338326043,1556,1556,1556,1556,0
|
|
20230725,173300,338326043,1556,1556,1556,1556,0
|
|
20230725,173200,338326043,1556,1556,1556,1556,0
|
|
20230725,173100,338326043,1556,1556,1556,1556,0
|
|
20230725,173000,338326043,1556,1556,1556,1556,0
|
|
20230725,172900,338326043,1556,1556,1556,1556,0
|
|
20230725,172800,338326043,1556,1556,1556,1556,0
|
|
20230725,172700,338326043,1556,1556,1556,1556,0
|
|
20230725,172600,338326043,1556,1556,1556,1556,0
|
|
20230725,172500,338326043,1556,1556,1556,1556,0
|
|
20230725,172400,338326043,1556,1556,1556,1556,0
|
|
20230725,172300,338326043,1556,1556,1556,1556,0
|
|
20230725,172200,338326043,1556,1556,1556,1556,0
|
|
20230725,172100,338326043,1556,1556,1556,1556,0
|
|
20230725,172000,338326043,1556,1556,1556,1556,0
|
|
20230725,171900,338326043,1556,1556,1556,1556,7319
|
|
20230725,171800,338326043,1556,1556,1556,1556,0
|
|
20230725,171700,338326043,1556,1556,1556,1556,0
|
|
20230725,171600,338326043,1556,1556,1556,1556,0
|
|
20230725,171500,338326043,1556,1556,1556,1556,0
|
|
20230725,171400,338326043,1556,1556,1556,1556,0
|
|
20230725,171300,338326043,1556,1556,1556,1556,0
|
|
20230725,171200,338326043,1556,1556,1556,1556,0
|
|
20230725,171100,338326043,1556,1556,1556,1556,0
|
|
20230725,171000,338326043,1556,1556,1556,1556,0
|
|
20230725,170900,338326043,1556,1556,1556,1556,0
|
|
20230725,170800,338326043,1556,1556,1556,1556,0
|
|
20230725,170700,338326043,1556,1556,1556,1556,0
|
|
20230725,170600,338326043,1556,1556,1556,1556,0
|
|
20230725,170500,338326043,1556,1556,1556,1556,0
|
|
20230725,170400,338326043,1556,1556,1556,1556,0
|
|
20230725,170300,338326043,1556,1556,1556,1556,0
|
|
20230725,170200,338326043,1556,1556,1556,1556,0
|
|
20230725,170100,338326043,1556,1556,1556,1556,0
|
|
20230725,170000,338326043,1556,1556,1556,1556,0
|
|
20230725,165900,338326043,1556,1556,1556,1556,0
|
|
20230725,165800,338326043,1556,1556,1556,1556,0
|
|
20230725,165700,338326043,1556,1556,1556,1556,0
|
|
20230725,165600,338326043,1556,1556,1556,1556,0
|
|
20230725,165500,338326043,1556,1556,1556,1556,0
|
|
20230725,165400,338326043,1556,1556,1556,1556,0
|
|
20230725,165300,338326043,1556,1556,1556,1556,0
|
|
20230725,165200,338326043,1556,1556,1556,1556,0
|
|
20230725,165100,338326043,1556,1556,1556,1556,0
|
|
20230725,165000,338326043,1556,1556,1556,1556,0
|
|
20230725,164900,338326043,1556,1556,1556,1556,7319
|
|
20230725,164800,338326043,1556,1556,1556,1556,0
|
|
20230725,164700,338326043,1556,1556,1556,1556,0
|
|
20230725,164600,338326043,1556,1556,1556,1556,0
|
|
20230725,164500,338326043,1556,1556,1556,1556,0
|
|
20230725,164400,338326043,1556,1556,1556,1556,0
|
|
20230725,164300,338326043,1556,1556,1556,1556,0
|
|
20230725,164200,338326043,1556,1556,1556,1556,0
|
|
20230725,164100,338326043,1556,1556,1556,1556,0
|
|
20230725,164000,338326043,1556,1556,1556,1556,0
|
|
20230725,163900,338326043,1556,1556,1556,1556,0
|
|
20230725,163800,338326043,1556,1556,1556,1556,0
|
|
20230725,163700,338326043,1556,1556,1556,1556,0
|
|
20230725,163600,338326043,1556,1556,1556,1556,0
|
|
20230725,163500,338326043,1556,1556,1556,1556,0
|
|
20230725,163400,338326043,1556,1556,1556,1556,0
|
|
20230725,163300,338326043,1556,1556,1556,1556,0
|
|
20230725,163200,338326043,1556,1556,1556,1556,0
|
|
20230725,163100,338326043,1556,1556,1556,1556,0
|
|
20230725,163000,338326043,1556,1556,1556,1556,0
|
|
20230725,162900,338326043,1556,1556,1556,1556,0
|
|
20230725,162800,338326043,1556,1556,1556,1556,0
|
|
20230725,162700,338326043,1556,1556,1556,1556,0
|
|
20230725,162600,338326043,1556,1556,1556,1556,0
|
|
20230725,162500,338326043,1556,1556,1556,1556,0
|
|
20230725,162400,338326043,1556,1556,1556,1556,0
|
|
20230725,162300,338326043,1556,1556,1556,1556,0
|
|
20230725,162200,338326043,1556,1556,1556,1556,0
|
|
20230725,162100,338326043,1556,1556,1556,1556,0
|
|
20230725,162000,338326043,1556,1556,1556,1556,0
|
|
20230725,161900,338326043,1556,1556,1556,1556,7319
|
|
20230725,161800,338326043,1556,1556,1556,1556,0
|
|
20230725,161700,338326043,1556,1556,1556,1556,0
|
|
20230725,161600,338326043,1556,1556,1556,1556,0
|
|
20230725,161500,338326043,1556,1556,1556,1556,0
|
|
20230725,161400,338326043,1556,1556,1556,1556,0
|
|
20230725,161300,338326043,1556,1556,1556,1556,0
|
|
20230725,161200,338326043,1556,1556,1556,1556,0
|
|
20230725,161100,338326043,1556,1556,1556,1556,0
|
|
20230725,161000,338326043,1556,1556,1556,1556,0
|
|
20230725,160900,338326043,1556,1556,1556,1556,0
|
|
20230725,160800,338326043,1556,1556,1556,1556,0
|
|
20230725,160700,338326043,1556,1556,1556,1556,0
|
|
20230725,160600,338326043,1556,1556,1556,1556,0
|
|
20230725,160500,338326043,1556,1556,1556,1556,0
|
|
20230725,160400,338326043,1556,1556,1556,1556,0
|
|
20230725,160300,338326043,1556,1556,1556,1556,0
|
|
20230725,160200,338326043,1556,1556,1556,1556,0
|
|
20230725,160100,338326043,1556,1556,1556,1556,0
|
|
20230725,160000,338326043,1556,1556,1556,1556,0
|
|
20230725,155900,338326043,1556,1556,1556,1556,0
|
|
20230725,155800,338326043,1556,1556,1556,1556,0
|
|
20230725,155700,338326043,1556,1556,1556,1556,0
|
|
20230725,155600,338326043,1556,1556,1556,1556,0
|
|
20230725,155500,338326043,1556,1556,1556,1556,0
|
|
20230725,155400,338326043,1556,1556,1556,1556,0
|
|
20230725,155300,338326043,1556,1556,1556,1556,0
|
|
20230725,155200,338326043,1556,1556,1556,1556,0
|
|
20230725,155100,338326043,1556,1556,1556,1556,0
|
|
20230725,155000,338326043,1556,1556,1556,1556,0
|
|
20230725,154900,338326043,1556,1556,1556,1556,7319
|
|
20230725,154800,338326043,1556,1556,1556,1556,0
|
|
20230725,154700,338326043,1556,1556,1556,1556,0
|
|
20230725,154600,338326043,1556,1556,1556,1556,0
|
|
20230725,154500,338326043,1556,1556,1556,1556,0
|
|
20230725,154400,338326043,1556,1556,1556,1556,0
|
|
20230725,154300,338326043,1556,1556,1556,1556,0
|
|
20230725,154200,338326043,1556,1556,1556,1556,0
|
|
20230725,154100,338326043,1556,1556,1556,1556,0
|
|
20230725,154000,338326043,1556,1556,1556,1556,0
|
|
20230725,153900,338326043,1556,1556,1556,1556,0
|
|
20230725,153800,338326043,1556,1556,1556,1556,0
|
|
20230725,153700,338326043,1556,1556,1556,1556,0
|
|
20230725,153600,338326043,1556,1556,1556,1556,0
|
|
20230725,153500,338326043,1556,1556,1556,1556,0
|
|
20230725,153400,338326043,1556,1556,1556,1556,0
|
|
20230725,153300,338326043,1556,1556,1556,1556,0
|
|
20230725,153200,338326043,1556,1556,1556,1556,0
|
|
20230725,153100,338326043,1556,1556,1556,1556,0
|
|
20230725,153000,338326043,1556,1556,1556,1556,7319
|
|
20230725,152900,326937679,1558,1558,1558,1558,0
|
|
20230725,152800,326937679,1558,1558,1558,1558,0
|
|
20230725,152700,326937679,1558,1558,1558,1558,0
|
|
20230725,152600,326937679,1558,1558,1558,1558,0
|
|
20230725,152500,326937679,1558,1558,1558,1558,0
|
|
20230725,152400,326937679,1558,1558,1558,1558,0
|
|
20230725,152300,326937679,1558,1558,1558,1558,0
|
|
20230725,152200,326937679,1558,1558,1558,1558,0
|
|
20230725,152100,326937679,1558,1558,1558,1558,0
|
|
20230725,152000,326937679,1558,1558,1558,1558,0
|
|
20230725,151900,326937679,1558,1558,1558,1558,0
|
|
20230725,151800,326937679,1558,1558,1558,1558,12
|
|
20230725,151700,326918983,1558,1558,1558,1558,80
|
|
20230725,151600,326794343,1558,1558,1558,1558,6
|
|
20230725,151500,326784995,1558,1558,1558,1558,0
|
|
20230725,151400,326784995,1558,1558,1558,1558,351
|
|
20230725,151300,326238137,1560,1560,1560,1560,1000
|
|
20230725,151200,324678137,1560,1561,1561,1560,5337
|
|
20230725,151100,316352294,1561,1561,1561,1561,40
|
|
20230725,151000,316289854,1562,1562,1562,1562,322
|
|
20230725,150900,315786890,1562,1562,1562,1562,300
|
|
20230725,150800,315318290,1562,1562,1562,1562,0
|
|
20230725,150700,315318290,1562,1561,1562,1561,1640
|
|
20230725,150600,312757610,1562,1562,1562,1562,97
|
|
20230725,150500,312606096,1562,1562,1562,1562,0
|
|
20230725,150400,312606096,1562,1565,1565,1562,260
|
|
20230725,150300,312199970,1562,1562,1562,1562,0
|
|
20230725,150200,312199970,1562,1562,1562,1562,53
|
|
20230725,150100,312117184,1565,1562,1565,1562,609
|
|
20230725,150000,311165896,1565,1565,1565,1565,700
|
|
20230725,145900,310070396,1565,1565,1565,1565,15
|
|
20230725,145800,310046921,1565,1565,1565,1565,0
|
|
20230725,145700,310046921,1565,1565,1565,1565,0
|
|
20230725,145600,310046921,1565,1565,1565,1562,6
|
|
20230725,145500,310037534,1565,1565,1565,1565,0
|
|
20230725,145400,310037534,1565,1565,1565,1565,7
|
|
20230725,145300,310026579,1565,1565,1565,1565,10
|
|
20230725,145200,310010929,1564,1564,1564,1564,3
|
|
20230725,145100,310006237,1564,1562,1564,1562,204
|
|
20230725,145000,309687309,1562,1562,1562,1562,7
|
|
20230725,144900,309676375,1561,1560,1561,1560,1640
|
|
20230725,144800,307117220,1560,1560,1560,1560,9
|
|
20230725,144700,307103180,1561,1561,1561,1561,0
|
|
20230725,144600,307103180,1561,1561,1561,1558,1202
|
|
20230725,144500,305227158,1561,1558,1561,1558,6
|
|
20230725,144400,305217795,1561,1559,1561,1558,324
|
|
20230725,144300,304712674,1561,1561,1561,1561,320
|
|
20230725,144200,304213154,1561,1561,1561,1561,0
|
|
20230725,144100,304213154,1561,1561,1561,1561,0
|
|
20230725,144000,304213154,1561,1561,1561,1561,0
|
|
20230725,143900,304213154,1561,1561,1561,1561,0
|
|
20230725,143800,304213154,1561,1561,1561,1561,1
|
|
20230725,143700,304211593,1561,1561,1561,1561,0
|
|
20230725,143600,304211593,1561,1561,1561,1561,0
|
|
20230725,143500,304211593,1561,1561,1561,1561,100
|
|
20230725,143400,304055493,1561,1561,1561,1561,1
|
|
20230725,143300,304053932,1556,1556,1556,1556,0
|
|
20230725,143200,304053932,1556,1556,1556,1556,0
|
|
20230725,143100,304053932,1556,1556,1556,1556,0
|
|
20230725,143000,304053932,1556,1556,1556,1556,0
|
|
20230725,142900,304053932,1556,1556,1556,1556,0
|
|
20230725,142800,304053932,1556,1556,1556,1556,1
|
|
20230725,142700,304052376,1562,1562,1562,1562,0
|
|
20230725,142600,304052376,1562,1562,1562,1562,0
|
|
20230725,142500,304052376,1562,1562,1562,1562,0
|
|
20230725,142400,304052376,1562,1562,1562,1562,0
|
|
20230725,142300,304052376,1562,1562,1562,1562,0
|
|
20230725,142200,304052376,1562,1562,1562,1562,0
|
|
20230725,142100,304052376,1562,1562,1562,1562,0
|
|
20230725,142000,304052376,1562,1562,1562,1562,0
|
|
20230725,141900,304052376,1562,1562,1562,1562,0
|
|
20230725,141800,304052376,1562,1562,1562,1562,0
|
|
20230725,141700,304052376,1562,1562,1562,1562,0
|
|
20230725,141600,304052376,1562,1562,1562,1562,0
|
|
20230725,141500,304052376,1562,1562,1562,1562,0
|
|
20230725,141400,304052376,1562,1562,1562,1562,0
|
|
20230725,141300,304052376,1562,1562,1562,1562,100
|
|
20230725,141200,303896176,1562,1562,1562,1562,0
|
|
20230725,141100,303896176,1562,1557,1562,1556,1145
|
|
20230725,141000,302113975,1562,1562,1562,1562,0
|
|
20230725,140900,302113975,1562,1562,1562,1562,0
|
|
20230725,140800,302113975,1562,1562,1562,1562,124
|
|
20230725,140700,301920287,1557,1557,1557,1557,10
|
|
20230725,140600,301904717,1562,1562,1562,1562,0
|
|
20230725,140500,301904717,1562,1562,1562,1562,0
|
|
20230725,140400,301904717,1562,1562,1562,1562,10
|
|
20230725,140300,301889097,1560,1560,1560,1560,0
|
|
20230725,140200,301889097,1560,1560,1560,1560,2000
|
|
20230725,140100,298769097,1562,1562,1562,1562,0
|
|
20230725,140000,298769097,1562,1562,1562,1562,0
|
|
20230725,135900,298769097,1562,1562,1562,1562,0
|
|
20230725,135800,298769097,1562,1562,1562,1562,0
|
|
20230725,135700,298769097,1562,1562,1562,1562,0
|
|
20230725,135600,298769097,1562,1562,1562,1562,0
|
|
20230725,135500,298769097,1562,1562,1562,1562,5
|
|
20230725,135400,298761287,1562,1562,1562,1562,0
|
|
20230725,135300,298761287,1562,1562,1562,1562,0
|
|
20230725,135200,298761287,1562,1562,1562,1562,4
|
|
20230725,135100,298755039,1557,1557,1557,1557,0
|
|
20230725,135000,298755039,1557,1557,1557,1557,0
|
|
20230725,134900,298755039,1557,1557,1557,1557,0
|
|
20230725,134800,298755039,1557,1557,1557,1557,0
|
|
20230725,134700,298755039,1557,1557,1557,1557,150
|
|
20230725,134600,298521489,1556,1558,1558,1556,1307
|
|
20230725,134500,296485669,1558,1558,1558,1558,56
|
|
20230725,134400,296398421,1558,1558,1558,1558,108
|
|
20230725,134300,296230157,1565,1565,1565,1565,30
|
|
20230725,134200,296183207,1558,1558,1558,1558,0
|
|
20230725,134100,296183207,1558,1558,1558,1558,0
|
|
20230725,134000,296183207,1558,1558,1558,1558,0
|
|
20230725,133900,296183207,1558,1558,1558,1558,0
|
|
20230725,133800,296183207,1558,1558,1558,1558,4
|
|
20230725,133700,296176975,1566,1566,1566,1566,0
|
|
20230725,133600,296176975,1566,1566,1566,1566,10
|
|
20230725,133500,296161315,1566,1566,1566,1566,20
|
|
20230725,133400,296129995,1566,1566,1566,1566,0
|
|
20230725,133300,296129995,1566,1566,1566,1566,0
|
|
20230725,133200,296129995,1566,1566,1566,1566,138
|
|
20230725,133100,295913887,1566,1566,1566,1566,0
|
|
20230725,133000,295913887,1566,1566,1566,1566,1065
|
|
20230725,132900,294246097,1574,1574,1574,1574,52
|
|
20230725,132800,294164249,1574,1574,1574,1574,0
|
|
20230725,132700,294164249,1574,1574,1574,1574,0
|
|
20230725,132600,294164249,1574,1574,1574,1574,350
|
|
20230725,132500,293613349,1574,1574,1574,1574,73
|
|
20230725,132400,293498447,1574,1574,1574,1574,300
|
|
20230725,132300,293026247,1574,1573,1574,1573,172
|
|
20230725,132200,292755639,1575,1575,1575,1575,0
|
|
20230725,132100,292755639,1575,1575,1575,1575,683
|
|
20230725,132000,291679914,1575,1573,1575,1573,2354
|
|
20230725,131900,287972536,1573,1573,1573,1573,1741
|
|
20230725,131800,285233943,1567,1567,1567,1567,1
|
|
20230725,131700,285232376,1577,1577,1577,1577,30
|
|
20230725,131600,285185066,1577,1576,1577,1576,764
|
|
20230725,131500,283980957,1575,1565,1575,1565,11879
|
|
20230725,131400,265342691,1552,1567,1567,1551,2072
|
|
20230725,131300,262116914,1559,1559,1559,1559,500
|
|
20230725,131200,261337414,1559,1565,1565,1558,9083
|
|
20230725,131100,247173747,1565,1561,1565,1561,5609
|
|
20230725,131000,238402903,1560,1560,1560,1560,0
|
|
20230725,130900,238402903,1560,1560,1560,1560,200
|
|
20230725,130800,238090903,1560,1561,1561,1560,22
|
|
20230725,130700,238056581,1560,1560,1560,1560,552
|
|
20230725,130600,237195461,1560,1560,1560,1560,185
|
|
20230725,130500,236906861,1560,1560,1560,1560,0
|
|
20230725,130400,236906861,1560,1560,1560,1560,104
|
|
20230725,130300,236744621,1559,1559,1559,1559,9
|
|
20230725,130200,236730590,1559,1559,1559,1559,45
|
|
20230725,130100,236660435,1558,1558,1558,1558,0
|
|
20230725,130000,236660435,1558,1558,1558,1558,101
|
|
20230725,125900,236503077,1558,1558,1558,1558,100
|
|
20230725,125800,236347277,1558,1558,1558,1558,740
|
|
20230725,125700,235194357,1558,1558,1558,1558,0
|
|
20230725,125600,235194357,1558,1558,1558,1558,0
|
|
20230725,125500,235194357,1558,1558,1558,1558,684
|
|
20230725,125400,234128685,1558,1558,1558,1558,43
|
|
20230725,125300,234061691,1558,1558,1558,1558,10
|
|
20230725,125200,234046111,1555,1555,1555,1555,100
|
|
20230725,125100,233890611,1555,1555,1555,1555,68
|
|
20230725,125000,233784871,1552,1552,1552,1552,0
|
|
20230725,124900,233784871,1552,1552,1552,1552,0
|
|
20230725,124800,233784871,1552,1552,1552,1552,0
|
|
20230725,124700,233784871,1552,1552,1552,1552,0
|
|
20230725,124600,233784871,1552,1552,1552,1552,0
|
|
20230725,124500,233784871,1552,1552,1552,1552,211
|
|
20230725,124400,233457399,1551,1551,1551,1551,0
|
|
20230725,124300,233457399,1551,1551,1551,1551,0
|
|
20230725,124200,233457399,1551,1551,1551,1551,0
|
|
20230725,124100,233457399,1551,1551,1551,1551,0
|
|
20230725,124000,233457399,1551,1551,1551,1551,0
|
|
20230725,123900,233457399,1551,1551,1551,1551,0
|
|
20230725,123800,233457399,1551,1551,1551,1551,50
|
|
20230725,123700,233379849,1565,1565,1565,1565,0
|
|
20230725,123600,233379849,1565,1565,1565,1565,0
|
|
20230725,123500,233379849,1565,1565,1565,1565,0
|
|
20230725,123400,233379849,1565,1565,1565,1565,0
|
|
20230725,123300,233379849,1565,1564,1565,1564,796
|
|
20230725,123200,232134607,1565,1566,1566,1553,83
|
|
20230725,123100,232005078,1555,1551,1555,1551,9222
|
|
20230725,123000,217677395,1553,1553,1553,1553,0
|
|
20230725,122900,217677395,1553,1553,1553,1553,0
|
|
20230725,122800,217677395,1553,1553,1553,1553,0
|
|
20230725,122700,217677395,1553,1553,1553,1553,0
|
|
20230725,122600,217677395,1553,1545,1553,1531,3139
|
|
20230725,122500,212846694,1545,1545,1545,1545,0
|
|
20230725,122400,212846694,1545,1545,1545,1545,0
|
|
20230725,122300,212846694,1545,1547,1547,1545,138
|
|
20230725,122200,212633334,1547,1547,1547,1547,50
|
|
20230725,122100,212555984,1547,1548,1548,1547,450
|
|
20230725,122000,211859804,1547,1554,1554,1547,1011
|
|
20230725,121900,210295710,1550,1547,1550,1547,2581
|
|
20230725,121800,206298702,1545,1545,1545,1545,73
|
|
20230725,121700,206185917,1545,1545,1545,1545,525
|
|
20230725,121600,205374792,1542,1538,1542,1538,7136
|
|
20230725,121500,194377470,1536,1536,1536,1536,0
|
|
20230725,121400,194377470,1536,1536,1536,1536,830
|
|
20230725,121300,193102590,1527,1527,1527,1527,0
|
|
20230725,121200,193102590,1527,1527,1527,1527,0
|
|
20230725,121100,193102590,1527,1527,1527,1527,0
|
|
20230725,121000,193102590,1527,1527,1527,1527,278
|
|
20230725,120900,192678084,1527,1527,1527,1527,0
|
|
20230725,120800,192678084,1527,1527,1527,1527,0
|
|
20230725,120700,192678084,1527,1527,1527,1527,52
|
|
20230725,120600,192598680,1539,1539,1539,1539,0
|
|
20230725,120500,192598680,1539,1539,1539,1539,0
|
|
20230725,120400,192598680,1539,1539,1539,1539,0
|
|
20230725,120300,192598680,1539,1539,1539,1539,0
|
|
20230725,120200,192598680,1539,1539,1539,1539,10
|
|
20230725,120100,192583290,1539,1539,1539,1539,1
|
|
20230725,120000,192581751,1527,1539,1540,1525,11120
|
|
20230725,115900,175563953,1537,1537,1537,1537,0
|
|
20230725,115800,175563953,1537,1537,1537,1537,0
|
|
20230725,115700,175563953,1537,1537,1537,1537,0
|
|
20230725,115600,175563953,1537,1538,1538,1537,478
|
|
20230725,115500,174829053,1539,1538,1539,1538,986
|
|
20230725,115400,173311639,1537,1537,1537,1537,0
|
|
20230725,115300,173311639,1537,1537,1537,1537,0
|
|
20230725,115200,173311639,1537,1537,1537,1537,0
|
|
20230725,115100,173311639,1537,1534,1537,1533,4138
|
|
20230725,115000,166962286,1535,1535,1535,1535,7
|
|
20230725,114900,166951541,1535,1535,1535,1535,690
|
|
20230725,114800,165892391,1535,1537,1537,1535,12
|
|
20230725,114700,165873967,1537,1537,1537,1537,0
|
|
20230725,114600,165873967,1537,1537,1537,1537,0
|
|
20230725,114500,165873967,1537,1537,1537,1537,1
|
|
20230725,114400,165872430,1537,1537,1537,1537,0
|
|
20230725,114300,165872430,1537,1537,1537,1537,0
|
|
20230725,114200,165872430,1537,1537,1537,1537,1
|
|
20230725,114100,165870893,1537,1537,1537,1537,13
|
|
20230725,114000,165850912,1537,1537,1537,1537,0
|
|
20230725,113900,165850912,1537,1537,1537,1537,55
|
|
20230725,113800,165766377,1537,1537,1537,1537,0
|
|
20230725,113700,165766377,1537,1537,1537,1537,1795
|
|
20230725,113600,163007462,1538,1538,1538,1538,12
|
|
20230725,113500,162989006,1539,1539,1539,1539,5
|
|
20230725,113400,162981311,1539,1539,1539,1539,0
|
|
20230725,113300,162981311,1539,1538,1539,1538,23
|
|
20230725,113200,162945918,1539,1540,1540,1539,303
|
|
20230725,113100,162479586,1539,1539,1539,1539,0
|
|
20230725,113000,162479586,1539,1539,1539,1539,152
|
|
20230725,112900,162245658,1540,1540,1540,1540,0
|
|
20230725,112800,162245658,1540,1540,1540,1540,1
|
|
20230725,112700,162244118,1540,1540,1540,1540,8
|
|
20230725,112600,162231798,1542,1542,1542,1542,405
|
|
20230725,112500,161607288,1543,1544,1544,1543,153
|
|
20230725,112400,161371206,1545,1545,1545,1545,0
|
|
20230725,112300,161371206,1545,1545,1545,1545,0
|
|
20230725,112200,161371206,1545,1547,1547,1545,12
|
|
20230725,112100,161352663,1547,1547,1547,1547,2
|
|
20230725,112000,161349569,1545,1545,1545,1545,182
|
|
20230725,111900,161068379,1544,1545,1545,1544,20
|
|
20230725,111800,161037498,1548,1547,1548,1547,11
|
|
20230725,111700,161020480,1547,1547,1547,1547,10
|
|
20230725,111600,161005010,1548,1548,1548,1548,0
|
|
20230725,111500,161005010,1548,1548,1548,1548,10
|
|
20230725,111400,160989530,1548,1548,1548,1548,0
|
|
20230725,111300,160989530,1548,1547,1548,1547,255
|
|
20230725,111200,160594944,1548,1541,1548,1541,3515
|
|
20230725,111100,155161103,1541,1541,1541,1541,2
|
|
20230725,111000,155158021,1541,1540,1541,1539,552
|
|
20230725,110900,154308484,1540,1540,1540,1540,12
|
|
20230725,110800,154290004,1539,1539,1539,1539,7
|
|
20230725,110700,154279231,1539,1539,1539,1539,146
|
|
20230725,110600,154054537,1539,1539,1539,1539,0
|
|
20230725,110500,154054537,1539,1539,1539,1539,0
|
|
20230725,110400,154054537,1539,1537,1539,1537,784
|
|
20230725,110300,152849524,1533,1534,1534,1533,200
|
|
20230725,110200,152542923,1533,1533,1533,1533,0
|
|
20230725,110100,152542923,1533,1538,1538,1533,417
|
|
20230725,110000,151903604,1537,1537,1537,1537,1
|
|
20230725,105900,151902067,1537,1537,1537,1537,100
|
|
20230725,105800,151748367,1539,1539,1539,1539,0
|
|
20230725,105700,151748367,1539,1539,1539,1539,0
|
|
20230725,105600,151748367,1539,1539,1539,1539,19
|
|
20230725,105500,151719126,1539,1539,1539,1539,0
|
|
20230725,105400,151719126,1539,1537,1539,1537,641
|
|
20230725,105300,150732795,1537,1537,1537,1537,10
|
|
20230725,105200,150717425,1534,1534,1534,1534,44
|
|
20230725,105100,150649929,1534,1534,1534,1534,0
|
|
20230725,105000,150649929,1534,1533,1534,1533,49
|
|
20230725,104900,150574773,1537,1533,1537,1533,106
|
|
20230725,104800,150412251,1532,1532,1532,1532,0
|
|
20230725,104700,150412251,1532,1532,1532,1532,11
|
|
20230725,104600,150395399,1531,1531,1531,1531,0
|
|
20230725,104500,150395399,1531,1531,1531,1531,0
|
|
20230725,104400,150395399,1531,1531,1531,1531,0
|
|
20230725,104300,150395399,1531,1535,1535,1531,4213
|
|
20230725,104200,143934583,1535,1535,1535,1535,600
|
|
20230725,104100,143013583,1536,1536,1536,1536,163
|
|
20230725,104000,142763215,1537,1537,1537,1536,10
|
|
20230725,103900,142747846,1537,1537,1537,1537,0
|
|
20230725,103800,142747846,1537,1537,1537,1537,1
|
|
20230725,103700,142746309,1538,1538,1538,1538,10
|
|
20230725,103600,142730929,1539,1533,1539,1532,5
|
|
20230725,103500,142723247,1532,1536,1539,1532,5
|
|
20230725,103400,142715565,1531,1531,1531,1531,0
|
|
20230725,103300,142715565,1531,1535,1535,1531,197
|
|
20230725,103200,142413181,1531,1532,1535,1531,508
|
|
20230725,103100,141634905,1532,1535,1535,1532,230
|
|
20230725,103000,141282455,1535,1532,1535,1532,4631
|
|
20230725,102900,134178413,1531,1532,1532,1531,344
|
|
20230725,102800,133651485,1533,1533,1533,1533,1727
|
|
20230725,102700,131003994,1534,1534,1534,1534,6
|
|
20230725,102600,130994790,1534,1537,1537,1534,1393
|
|
20230725,102500,128857612,1534,1534,1534,1534,0
|
|
20230725,102400,128857612,1534,1537,1537,1534,57
|
|
20230725,102300,128770168,1537,1537,1537,1537,1
|
|
20230725,102200,128768631,1538,1538,1538,1538,11
|
|
20230725,102100,128751713,1534,1534,1534,1534,1
|
|
20230725,102000,128750179,1535,1538,1538,1534,2300
|
|
20230725,101900,125220163,1538,1535,1538,1535,2405
|
|
20230725,101800,121528263,1538,1535,1538,1535,1514
|
|
20230725,101700,119204250,1535,1535,1535,1535,0
|
|
20230725,101600,119204250,1535,1536,1536,1535,1149
|
|
20230725,101500,117440190,1537,1537,1537,1537,1
|
|
20230725,101400,117438653,1538,1538,1538,1538,10
|
|
20230725,101300,117423273,1537,1537,1537,1537,34
|
|
20230725,101200,117371015,1539,1539,1539,1539,1
|
|
20230725,101100,117369476,1539,1541,1541,1535,5030
|
|
20230725,101000,109623261,1542,1544,1547,1542,489
|
|
20230725,100900,108869196,1547,1547,1547,1547,0
|
|
20230725,100800,108869196,1547,1547,1547,1547,0
|
|
20230725,100700,108869196,1547,1547,1547,1547,20
|
|
20230725,100600,108838256,1547,1547,1547,1547,0
|
|
20230725,100500,108838256,1547,1547,1547,1547,0
|
|
20230725,100400,108838256,1547,1547,1547,1547,5
|
|
20230725,100300,108830521,1540,1540,1541,1540,2007
|
|
20230725,100200,105739740,1540,1540,1549,1540,4454
|
|
20230725,100100,98877189,1541,1542,1542,1541,425
|
|
20230725,100000,98222263,1549,1542,1549,1542,2667
|
|
20230725,095900,94109721,1541,1541,1541,1541,1000
|
|
20230725,095800,92568721,1542,1544,1544,1542,1394
|
|
20230725,095700,90419170,1549,1549,1549,1549,0
|
|
20230725,095600,90419170,1549,1549,1549,1549,0
|
|
20230725,095500,90419170,1549,1549,1549,1549,0
|
|
20230725,095400,90419170,1549,1549,1549,1549,0
|
|
20230725,095300,90419170,1549,1549,1549,1549,0
|
|
20230725,095200,90419170,1549,1549,1549,1549,4
|
|
20230725,095100,90412974,1549,1540,1549,1540,136
|
|
20230725,095000,90203507,1549,1549,1549,1549,20
|
|
20230725,094900,90172527,1550,1550,1550,1550,202
|
|
20230725,094800,89859427,1550,1545,1550,1539,1498
|
|
20230725,094700,87548264,1550,1547,1550,1547,46
|
|
20230725,094600,87477006,1546,1545,1546,1545,229
|
|
20230725,094500,87123054,1545,1545,1545,1545,2514
|
|
20230725,094400,83238924,1545,1545,1545,1545,1000
|
|
20230725,094300,81693924,1539,1546,1546,1539,5645
|
|
20230725,094200,73005862,1546,1546,1546,1546,40
|
|
20230725,094100,72944022,1547,1554,1554,1547,8664
|
|
20230725,094000,59521098,1558,1564,1564,1553,1218
|
|
20230725,093900,57628367,1565,1567,1567,1565,69
|
|
20230725,093800,57520311,1567,1567,1567,1567,0
|
|
20230725,093700,57520311,1567,1567,1567,1567,2
|
|
20230725,093600,57517177,1567,1567,1567,1567,17
|
|
20230725,093500,57490538,1567,1567,1567,1567,30
|
|
20230725,093400,57443528,1567,1567,1567,1567,4
|
|
20230725,093300,57437260,1568,1568,1568,1568,0
|
|
20230725,093200,57437260,1568,1567,1568,1567,11
|
|
20230725,093100,57420022,1568,1568,1568,1568,0
|
|
20230725,093000,57420022,1568,1568,1568,1568,0
|
|
20230725,092900,57420022,1568,1564,1568,1564,6
|
|
20230725,092800,57410626,1564,1564,1564,1564,17
|
|
20230725,092700,57384038,1568,1568,1568,1568,0
|
|
20230725,092600,57384038,1568,1568,1568,1568,0
|
|
20230725,092500,57384038,1568,1568,1568,1568,8
|
|
20230725,092400,57371494,1570,1570,1570,1570,0
|
|
20230725,092300,57371494,1570,1570,1570,1570,0
|
|
20230725,092200,57371494,1570,1560,1570,1560,143
|
|
20230725,092100,57148314,1560,1553,1560,1553,2414
|
|
20230725,092000,53387983,1555,1553,1555,1553,1321
|
|
20230725,091900,51334585,1553,1553,1553,1553,90
|
|
20230725,091800,51194815,1551,1551,1551,1551,0
|
|
20230725,091700,51194815,1551,1554,1554,1551,150
|
|
20230725,091600,50962073,1554,1555,1555,1554,81
|
|
20230725,091500,50836119,1555,1556,1556,1555,310
|
|
20230725,091400,50353969,1556,1557,1557,1556,1001
|
|
20230725,091300,48795413,1557,1557,1557,1557,1
|
|
20230725,091200,48793856,1557,1557,1557,1557,102
|
|
20230725,091100,48635042,1557,1560,1560,1557,128
|
|
20230725,091000,48435622,1558,1561,1561,1558,15615
|
|
20230725,090900,24107168,1568,1568,1568,1568,50
|
|
20230725,090800,24028768,1569,1569,1569,1569,0
|
|
20230725,090700,24028768,1569,1569,1569,1569,74
|
|
20230725,090600,23912662,1570,1570,1570,1570,55
|
|
20230725,090500,23826312,1559,1560,1560,1559,2251
|
|
20230725,090400,20314753,1571,1572,1572,1571,15
|
|
20230725,090300,20291183,1572,1561,1572,1560,3205
|
|
20230725,090200,15291334,1560,1575,1575,1560,5095
|
|
20230725,090100,7341651,1575,1575,1575,1575,15
|
|
20230725,090000,7318026,1560,1558,1560,1558,4697
|