609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,190500,1363010683,1518,1518,1518,1518,0
|
|
20230725,190400,1363010683,1518,1518,1518,1518,0
|
|
20230725,190300,1363010683,1518,1518,1518,1518,0
|
|
20230725,190200,1363010683,1518,1518,1518,1518,0
|
|
20230725,190100,1363010683,1518,1518,1518,1518,0
|
|
20230725,190000,1363010683,1518,1518,1518,1518,0
|
|
20230725,185900,1363010683,1518,1518,1518,1518,0
|
|
20230725,185800,1363010683,1518,1518,1518,1518,0
|
|
20230725,185700,1363010683,1518,1518,1518,1518,0
|
|
20230725,185600,1363010683,1518,1518,1518,1518,0
|
|
20230725,185500,1363010683,1518,1518,1518,1518,0
|
|
20230725,185400,1363010683,1518,1518,1518,1518,0
|
|
20230725,185300,1363010683,1518,1518,1518,1518,0
|
|
20230725,185200,1363010683,1518,1518,1518,1518,0
|
|
20230725,185100,1363010683,1518,1518,1518,1518,0
|
|
20230725,185000,1363010683,1518,1518,1518,1518,0
|
|
20230725,184900,1363010683,1518,1518,1518,1518,0
|
|
20230725,184800,1363010683,1518,1518,1518,1518,0
|
|
20230725,184700,1363010683,1518,1518,1518,1518,0
|
|
20230725,184600,1363010683,1518,1518,1518,1518,0
|
|
20230725,184500,1363010683,1518,1518,1518,1518,0
|
|
20230725,184400,1363010683,1518,1518,1518,1518,0
|
|
20230725,184300,1363010683,1518,1518,1518,1518,0
|
|
20230725,184200,1363010683,1518,1518,1518,1518,0
|
|
20230725,184100,1363010683,1518,1518,1518,1518,0
|
|
20230725,184000,1363010683,1518,1518,1518,1518,0
|
|
20230725,183900,1363010683,1518,1518,1518,1518,0
|
|
20230725,183800,1363010683,1518,1518,1518,1518,0
|
|
20230725,183700,1363010683,1518,1518,1518,1518,0
|
|
20230725,183600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,183500,1363010683,1518,1518,1518,1518,0
|
|
20230725,183400,1363010683,1518,1518,1518,1518,0
|
|
20230725,183300,1363010683,1518,1518,1518,1518,0
|
|
20230725,183200,1363010683,1518,1518,1518,1518,0
|
|
20230725,183100,1363010683,1518,1518,1518,1518,0
|
|
20230725,183000,1363010683,1518,1518,1518,1518,0
|
|
20230725,182900,1363010683,1518,1518,1518,1518,0
|
|
20230725,182800,1363010683,1518,1518,1518,1518,0
|
|
20230725,182700,1363010683,1518,1518,1518,1518,0
|
|
20230725,182600,1363010683,1518,1518,1518,1518,0
|
|
20230725,182500,1363010683,1518,1518,1518,1518,0
|
|
20230725,182400,1363010683,1518,1518,1518,1518,0
|
|
20230725,182300,1363010683,1518,1518,1518,1518,0
|
|
20230725,182200,1363010683,1518,1518,1518,1518,0
|
|
20230725,182100,1363010683,1518,1518,1518,1518,0
|
|
20230725,182000,1363010683,1518,1518,1518,1518,0
|
|
20230725,181900,1363010683,1518,1518,1518,1518,0
|
|
20230725,181800,1363010683,1518,1518,1518,1518,0
|
|
20230725,181700,1363010683,1518,1518,1518,1518,0
|
|
20230725,181600,1363010683,1518,1518,1518,1518,0
|
|
20230725,181500,1363010683,1518,1518,1518,1518,0
|
|
20230725,181400,1363010683,1518,1518,1518,1518,0
|
|
20230725,181300,1363010683,1518,1518,1518,1518,0
|
|
20230725,181200,1363010683,1518,1518,1518,1518,0
|
|
20230725,181100,1363010683,1518,1518,1518,1518,0
|
|
20230725,181000,1363010683,1518,1518,1518,1518,0
|
|
20230725,180900,1363010683,1518,1518,1518,1518,0
|
|
20230725,180800,1363010683,1518,1518,1518,1518,0
|
|
20230725,180700,1363010683,1518,1518,1518,1518,0
|
|
20230725,180600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,180500,1363010683,1518,1518,1518,1518,0
|
|
20230725,180400,1363010683,1518,1518,1518,1518,0
|
|
20230725,180300,1363010683,1518,1518,1518,1518,0
|
|
20230725,180200,1363010683,1518,1518,1518,1518,0
|
|
20230725,180100,1363010683,1518,1518,1518,1518,0
|
|
20230725,180000,1363010683,1518,1518,1518,1518,0
|
|
20230725,175900,1363010683,1518,1518,1518,1518,0
|
|
20230725,175800,1363010683,1518,1518,1518,1518,0
|
|
20230725,175700,1363010683,1518,1518,1518,1518,0
|
|
20230725,175600,1363010683,1518,1518,1518,1518,0
|
|
20230725,175500,1363010683,1518,1518,1518,1518,0
|
|
20230725,175400,1363010683,1518,1518,1518,1518,0
|
|
20230725,175300,1363010683,1518,1518,1518,1518,0
|
|
20230725,175200,1363010683,1518,1518,1518,1518,0
|
|
20230725,175100,1363010683,1518,1518,1518,1518,0
|
|
20230725,175000,1363010683,1518,1518,1518,1518,0
|
|
20230725,174900,1363010683,1518,1518,1518,1518,0
|
|
20230725,174800,1363010683,1518,1518,1518,1518,0
|
|
20230725,174700,1363010683,1518,1518,1518,1518,0
|
|
20230725,174600,1363010683,1518,1518,1518,1518,0
|
|
20230725,174500,1363010683,1518,1518,1518,1518,0
|
|
20230725,174400,1363010683,1518,1518,1518,1518,0
|
|
20230725,174300,1363010683,1518,1518,1518,1518,0
|
|
20230725,174200,1363010683,1518,1518,1518,1518,0
|
|
20230725,174100,1363010683,1518,1518,1518,1518,0
|
|
20230725,174000,1363010683,1518,1518,1518,1518,0
|
|
20230725,173900,1363010683,1518,1518,1518,1518,0
|
|
20230725,173800,1363010683,1518,1518,1518,1518,0
|
|
20230725,173700,1363010683,1518,1518,1518,1518,0
|
|
20230725,173600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,173500,1363010683,1518,1518,1518,1518,0
|
|
20230725,173400,1363010683,1518,1518,1518,1518,0
|
|
20230725,173300,1363010683,1518,1518,1518,1518,0
|
|
20230725,173200,1363010683,1518,1518,1518,1518,0
|
|
20230725,173100,1363010683,1518,1518,1518,1518,0
|
|
20230725,173000,1363010683,1518,1518,1518,1518,0
|
|
20230725,172900,1363010683,1518,1518,1518,1518,0
|
|
20230725,172800,1363010683,1518,1518,1518,1518,0
|
|
20230725,172700,1363010683,1518,1518,1518,1518,0
|
|
20230725,172600,1363010683,1518,1518,1518,1518,0
|
|
20230725,172500,1363010683,1518,1518,1518,1518,0
|
|
20230725,172400,1363010683,1518,1518,1518,1518,0
|
|
20230725,172300,1363010683,1518,1518,1518,1518,0
|
|
20230725,172200,1363010683,1518,1518,1518,1518,0
|
|
20230725,172100,1363010683,1518,1518,1518,1518,0
|
|
20230725,172000,1363010683,1518,1518,1518,1518,0
|
|
20230725,171900,1363010683,1518,1518,1518,1518,0
|
|
20230725,171800,1363010683,1518,1518,1518,1518,0
|
|
20230725,171700,1363010683,1518,1518,1518,1518,0
|
|
20230725,171600,1363010683,1518,1518,1518,1518,0
|
|
20230725,171500,1363010683,1518,1518,1518,1518,0
|
|
20230725,171400,1363010683,1518,1518,1518,1518,0
|
|
20230725,171300,1363010683,1518,1518,1518,1518,0
|
|
20230725,171200,1363010683,1518,1518,1518,1518,0
|
|
20230725,171100,1363010683,1518,1518,1518,1518,0
|
|
20230725,171000,1363010683,1518,1518,1518,1518,0
|
|
20230725,170900,1363010683,1518,1518,1518,1518,0
|
|
20230725,170800,1363010683,1518,1518,1518,1518,0
|
|
20230725,170700,1363010683,1518,1518,1518,1518,0
|
|
20230725,170600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,170500,1363010683,1518,1518,1518,1518,0
|
|
20230725,170400,1363010683,1518,1518,1518,1518,0
|
|
20230725,170300,1363010683,1518,1518,1518,1518,0
|
|
20230725,170200,1363010683,1518,1518,1518,1518,0
|
|
20230725,170100,1363010683,1518,1518,1518,1518,0
|
|
20230725,170000,1363010683,1518,1518,1518,1518,0
|
|
20230725,165900,1363010683,1518,1518,1518,1518,0
|
|
20230725,165800,1363010683,1518,1518,1518,1518,0
|
|
20230725,165700,1363010683,1518,1518,1518,1518,0
|
|
20230725,165600,1363010683,1518,1518,1518,1518,0
|
|
20230725,165500,1363010683,1518,1518,1518,1518,0
|
|
20230725,165400,1363010683,1518,1518,1518,1518,0
|
|
20230725,165300,1363010683,1518,1518,1518,1518,0
|
|
20230725,165200,1363010683,1518,1518,1518,1518,0
|
|
20230725,165100,1363010683,1518,1518,1518,1518,0
|
|
20230725,165000,1363010683,1518,1518,1518,1518,0
|
|
20230725,164900,1363010683,1518,1518,1518,1518,0
|
|
20230725,164800,1363010683,1518,1518,1518,1518,0
|
|
20230725,164700,1363010683,1518,1518,1518,1518,0
|
|
20230725,164600,1363010683,1518,1518,1518,1518,0
|
|
20230725,164500,1363010683,1518,1518,1518,1518,0
|
|
20230725,164400,1363010683,1518,1518,1518,1518,0
|
|
20230725,164300,1363010683,1518,1518,1518,1518,0
|
|
20230725,164200,1363010683,1518,1518,1518,1518,0
|
|
20230725,164100,1363010683,1518,1518,1518,1518,0
|
|
20230725,164000,1363010683,1518,1518,1518,1518,0
|
|
20230725,163900,1363010683,1518,1518,1518,1518,0
|
|
20230725,163800,1363010683,1518,1518,1518,1518,0
|
|
20230725,163700,1363010683,1518,1518,1518,1518,0
|
|
20230725,163600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,163500,1363010683,1518,1518,1518,1518,0
|
|
20230725,163400,1363010683,1518,1518,1518,1518,0
|
|
20230725,163300,1363010683,1518,1518,1518,1518,0
|
|
20230725,163200,1363010683,1518,1518,1518,1518,0
|
|
20230725,163100,1363010683,1518,1518,1518,1518,0
|
|
20230725,163000,1363010683,1518,1518,1518,1518,0
|
|
20230725,162900,1363010683,1518,1518,1518,1518,0
|
|
20230725,162800,1363010683,1518,1518,1518,1518,0
|
|
20230725,162700,1363010683,1518,1518,1518,1518,0
|
|
20230725,162600,1363010683,1518,1518,1518,1518,0
|
|
20230725,162500,1363010683,1518,1518,1518,1518,0
|
|
20230725,162400,1363010683,1518,1518,1518,1518,0
|
|
20230725,162300,1363010683,1518,1518,1518,1518,0
|
|
20230725,162200,1363010683,1518,1518,1518,1518,0
|
|
20230725,162100,1363010683,1518,1518,1518,1518,0
|
|
20230725,162000,1363010683,1518,1518,1518,1518,0
|
|
20230725,161900,1363010683,1518,1518,1518,1518,0
|
|
20230725,161800,1363010683,1518,1518,1518,1518,0
|
|
20230725,161700,1363010683,1518,1518,1518,1518,0
|
|
20230725,161600,1363010683,1518,1518,1518,1518,0
|
|
20230725,161500,1363010683,1518,1518,1518,1518,0
|
|
20230725,161400,1363010683,1518,1518,1518,1518,0
|
|
20230725,161300,1363010683,1518,1518,1518,1518,0
|
|
20230725,161200,1363010683,1518,1518,1518,1518,0
|
|
20230725,161100,1363010683,1518,1518,1518,1518,0
|
|
20230725,161000,1363010683,1518,1518,1518,1518,0
|
|
20230725,160900,1363010683,1518,1518,1518,1518,0
|
|
20230725,160800,1363010683,1518,1518,1518,1518,0
|
|
20230725,160700,1363010683,1518,1518,1518,1518,0
|
|
20230725,160600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,160500,1363010683,1518,1518,1518,1518,0
|
|
20230725,160400,1363010683,1518,1518,1518,1518,0
|
|
20230725,160300,1363010683,1518,1518,1518,1518,0
|
|
20230725,160200,1363010683,1518,1518,1518,1518,0
|
|
20230725,160100,1363010683,1518,1518,1518,1518,0
|
|
20230725,160000,1363010683,1518,1518,1518,1518,0
|
|
20230725,155900,1363010683,1518,1518,1518,1518,0
|
|
20230725,155800,1363010683,1518,1518,1518,1518,0
|
|
20230725,155700,1363010683,1518,1518,1518,1518,0
|
|
20230725,155600,1363010683,1518,1518,1518,1518,0
|
|
20230725,155500,1363010683,1518,1518,1518,1518,0
|
|
20230725,155400,1363010683,1518,1518,1518,1518,0
|
|
20230725,155300,1363010683,1518,1518,1518,1518,0
|
|
20230725,155200,1363010683,1518,1518,1518,1518,0
|
|
20230725,155100,1363010683,1518,1518,1518,1518,0
|
|
20230725,155000,1363010683,1518,1518,1518,1518,0
|
|
20230725,154900,1363010683,1518,1518,1518,1518,0
|
|
20230725,154800,1363010683,1518,1518,1518,1518,0
|
|
20230725,154700,1363010683,1518,1518,1518,1518,0
|
|
20230725,154600,1363010683,1518,1518,1518,1518,0
|
|
20230725,154500,1363010683,1518,1518,1518,1518,0
|
|
20230725,154400,1363010683,1518,1518,1518,1518,0
|
|
20230725,154300,1363010683,1518,1518,1518,1518,0
|
|
20230725,154200,1363010683,1518,1518,1518,1518,0
|
|
20230725,154100,1363010683,1518,1518,1518,1518,0
|
|
20230725,154000,1363010683,1518,1518,1518,1518,0
|
|
20230725,153900,1363010683,1518,1518,1518,1518,0
|
|
20230725,153800,1363010683,1518,1518,1518,1518,0
|
|
20230725,153700,1363010683,1518,1518,1518,1518,0
|
|
20230725,153600,1363010683,1518,1518,1518,1518,30625
|
|
20230725,153500,1363010683,1518,1518,1518,1518,0
|
|
20230725,153400,1363010683,1518,1518,1518,1518,0
|
|
20230725,153300,1363010683,1518,1518,1518,1518,0
|
|
20230725,153200,1363010683,1518,1518,1518,1518,0
|
|
20230725,153100,1363010683,1518,1518,1518,1518,0
|
|
20230725,153000,1363010683,1518,1518,1518,1518,30625
|
|
20230725,152900,1316521933,1528,1528,1528,1528,0
|
|
20230725,152800,1316521933,1528,1528,1528,1528,0
|
|
20230725,152700,1316521933,1528,1528,1528,1528,0
|
|
20230725,152600,1316521933,1528,1528,1528,1528,0
|
|
20230725,152500,1316521933,1528,1528,1528,1528,0
|
|
20230725,152400,1316521933,1528,1528,1528,1528,0
|
|
20230725,152300,1316521933,1528,1528,1528,1528,0
|
|
20230725,152200,1316521933,1528,1528,1528,1528,0
|
|
20230725,152100,1316521933,1528,1528,1528,1528,0
|
|
20230725,152000,1316521933,1528,1528,1528,1528,0
|
|
20230725,151900,1316521933,1528,1524,1528,1523,7032
|
|
20230725,151800,1305792524,1524,1523,1525,1521,1193
|
|
20230725,151700,1303975087,1523,1521,1523,1520,968
|
|
20230725,151600,1302502677,1522,1523,1523,1522,383
|
|
20230725,151500,1301919730,1523,1523,1523,1523,418
|
|
20230725,151400,1301283116,1523,1518,1523,1518,3
|
|
20230725,151300,1301278557,1523,1521,1527,1521,10
|
|
20230725,151200,1301263324,1516,1518,1518,1513,6629
|
|
20230725,151100,1291212672,1520,1519,1520,1519,2711
|
|
20230725,151000,1287094406,1520,1523,1523,1518,4213
|
|
20230725,150900,1280691957,1524,1525,1525,1522,3630
|
|
20230725,150800,1275163756,1523,1525,1525,1523,3
|
|
20230725,150700,1275159184,1524,1523,1524,1522,5072
|
|
20230725,150600,1267433758,1522,1519,1522,1519,5796
|
|
20230725,150500,1258619466,1524,1521,1524,1521,17662
|
|
20230725,150400,1231720258,1521,1521,1521,1520,2106
|
|
20230725,150300,1228519132,1520,1518,1521,1518,6583
|
|
20230725,150200,1218513942,1518,1517,1518,1517,2376
|
|
20230725,150100,1214909539,1517,1511,1517,1511,1414
|
|
20230725,150000,1212772229,1517,1511,1517,1510,4975
|
|
20230725,145900,1205253726,1510,1514,1519,1510,6720
|
|
20230725,145800,1195098898,1518,1518,1518,1511,10151
|
|
20230725,145700,1179743084,1519,1518,1519,1518,243
|
|
20230725,145600,1179374110,1521,1520,1521,1518,3126
|
|
20230725,145500,1174628564,1520,1520,1520,1520,0
|
|
20230725,145400,1174628564,1520,1520,1520,1520,1075
|
|
20230725,145300,1172994564,1520,1521,1521,1520,14
|
|
20230725,145200,1172973272,1521,1522,1522,1520,338
|
|
20230725,145100,1172459211,1521,1521,1521,1521,100
|
|
20230725,145000,1172307111,1520,1519,1520,1519,1413
|
|
20230725,144900,1170160114,1519,1514,1519,1514,1182
|
|
20230725,144800,1168366574,1518,1515,1518,1514,309
|
|
20230725,144700,1167898135,1515,1515,1515,1514,2312
|
|
20230725,144600,1164395876,1515,1516,1517,1515,565
|
|
20230725,144500,1163539799,1513,1514,1515,1513,1250
|
|
20230725,144400,1161647414,1515,1514,1515,1514,722
|
|
20230725,144300,1160553895,1515,1514,1515,1514,2302
|
|
20230725,144200,1157068665,1514,1517,1517,1514,162
|
|
20230725,144100,1156823391,1513,1516,1516,1513,409
|
|
20230725,144000,1156203608,1515,1517,1517,1515,2263
|
|
20230725,143900,1152775159,1513,1516,1516,1513,4246
|
|
20230725,143800,1146346795,1514,1515,1516,1514,321
|
|
20230725,143700,1145860494,1515,1515,1515,1515,886
|
|
20230725,143600,1144518204,1515,1516,1516,1515,190
|
|
20230725,143500,1144230165,1516,1522,1522,1515,3324
|
|
20230725,143400,1139190977,1516,1522,1523,1516,5602
|
|
20230725,143300,1130695559,1523,1523,1523,1523,0
|
|
20230725,143200,1130695559,1523,1523,1523,1523,0
|
|
20230725,143100,1130695559,1523,1518,1523,1518,342
|
|
20230725,143000,1130176398,1518,1515,1518,1515,3693
|
|
20230725,142900,1124580956,1515,1517,1517,1515,3783
|
|
20230725,142800,1118849701,1517,1516,1517,1515,1517
|
|
20230725,142700,1116550435,1517,1515,1517,1515,12
|
|
20230725,142600,1116532245,1515,1515,1515,1515,3821
|
|
20230725,142500,1110743430,1517,1517,1517,1517,267
|
|
20230725,142400,1110338391,1517,1514,1517,1514,3742
|
|
20230725,142300,1104669535,1514,1515,1515,1514,3911
|
|
20230725,142200,1098748249,1514,1515,1515,1514,2581
|
|
20230725,142100,1094838115,1515,1515,1515,1515,2000
|
|
20230725,142000,1091808115,1518,1518,1518,1518,2
|
|
20230725,141900,1091805079,1518,1515,1518,1514,5087
|
|
20230725,141800,1084099944,1518,1518,1518,1515,3723
|
|
20230725,141700,1078458851,1516,1516,1519,1516,1352
|
|
20230725,141600,1076409215,1519,1519,1519,1516,612
|
|
20230725,141500,1075480889,1519,1517,1519,1517,161
|
|
20230725,141400,1075236512,1518,1519,1519,1518,16
|
|
20230725,141300,1075212211,1520,1520,1520,1520,2
|
|
20230725,141200,1075209171,1522,1521,1522,1521,1920
|
|
20230725,141100,1072286951,1522,1523,1523,1521,220
|
|
20230725,141000,1071951921,1523,1521,1524,1521,88
|
|
20230725,140900,1071817885,1521,1520,1522,1520,132
|
|
20230725,140800,1071617122,1518,1518,1518,1518,0
|
|
20230725,140700,1071617122,1518,1518,1518,1517,1100
|
|
20230725,140600,1069948312,1517,1519,1519,1517,1331
|
|
20230725,140500,1067927987,1520,1518,1521,1518,309
|
|
20230725,140400,1067458408,1517,1517,1517,1517,2765
|
|
20230725,140300,1063263903,1517,1519,1520,1516,1153
|
|
20230725,140200,1061514686,1520,1519,1520,1519,12
|
|
20230725,140100,1061496447,1519,1519,1519,1519,9
|
|
20230725,140000,1061482776,1518,1517,1518,1517,20
|
|
20230725,135900,1061452426,1515,1520,1520,1515,19511
|
|
20230725,135800,1031856978,1521,1521,1521,1521,667
|
|
20230725,135700,1030842471,1521,1521,1521,1521,4333
|
|
20230725,135600,1024251978,1528,1520,1528,1520,2120
|
|
20230725,135500,1021028733,1521,1521,1521,1520,425
|
|
20230725,135400,1020382354,1521,1525,1525,1521,4913
|
|
20230725,135300,1012908688,1527,1527,1527,1527,0
|
|
20230725,135200,1012908688,1527,1525,1527,1523,9325
|
|
20230725,135100,998700373,1525,1525,1525,1525,0
|
|
20230725,135000,998700373,1525,1525,1525,1525,1112
|
|
20230725,134900,997004573,1525,1526,1526,1525,1822
|
|
20230725,134800,994224768,1526,1527,1527,1526,1541
|
|
20230725,134700,991873192,1527,1527,1527,1527,52
|
|
20230725,134600,991793788,1527,1527,1527,1527,0
|
|
20230725,134500,991793788,1527,1527,1527,1527,5
|
|
20230725,134400,991786153,1527,1529,1529,1527,6483
|
|
20230725,134300,981877286,1531,1531,1531,1531,1307
|
|
20230725,134200,979876269,1530,1532,1532,1530,2523
|
|
20230725,134100,976015523,1531,1531,1531,1531,0
|
|
20230725,134000,976015523,1531,1532,1532,1531,1781
|
|
20230725,133900,973287081,1532,1532,1532,1532,0
|
|
20230725,133800,973287081,1532,1532,1532,1532,0
|
|
20230725,133700,973287081,1532,1532,1532,1532,0
|
|
20230725,133600,973287081,1532,1532,1532,1532,500
|
|
20230725,133500,972521081,1535,1535,1535,1535,0
|
|
20230725,133400,972521081,1535,1535,1535,1535,75
|
|
20230725,133300,972405956,1535,1535,1535,1535,0
|
|
20230725,133200,972405956,1535,1535,1535,1535,0
|
|
20230725,133100,972405956,1535,1535,1535,1535,40
|
|
20230725,133000,972344556,1536,1531,1536,1531,6
|
|
20230725,132900,972335365,1536,1536,1536,1536,10
|
|
20230725,132800,972320005,1536,1536,1536,1536,0
|
|
20230725,132700,972320005,1536,1530,1536,1530,31
|
|
20230725,132600,972272569,1530,1530,1530,1530,0
|
|
20230725,132500,972272569,1530,1530,1530,1530,31
|
|
20230725,132400,972225139,1532,1529,1533,1529,2194
|
|
20230725,132300,968863361,1529,1529,1529,1529,5
|
|
20230725,132200,968855716,1529,1529,1529,1529,40
|
|
20230725,132100,968794556,1529,1529,1529,1529,10
|
|
20230725,132000,968779266,1529,1529,1529,1529,0
|
|
20230725,131900,968779266,1529,1529,1529,1529,630
|
|
20230725,131800,967815996,1531,1531,1531,1531,228
|
|
20230725,131700,967466928,1531,1531,1531,1531,1
|
|
20230725,131600,967465397,1528,1528,1528,1528,0
|
|
20230725,131500,967465397,1528,1528,1528,1528,593
|
|
20230725,131400,966559293,1528,1529,1529,1528,1901
|
|
20230725,131300,963654246,1529,1529,1529,1529,0
|
|
20230725,131200,963654246,1529,1529,1529,1529,1
|
|
20230725,131100,963652717,1531,1531,1531,1531,530
|
|
20230725,131000,962841287,1531,1531,1531,1531,5
|
|
20230725,130900,962833632,1529,1529,1529,1529,91
|
|
20230725,130800,962694493,1529,1529,1529,1529,2823
|
|
20230725,130700,958378126,1532,1532,1532,1532,0
|
|
20230725,130600,958378126,1532,1532,1532,1532,5
|
|
20230725,130500,958370466,1532,1532,1532,1529,57
|
|
20230725,130400,958283220,1529,1532,1532,1529,946
|
|
20230725,130300,956836756,1530,1532,1532,1530,7516
|
|
20230725,130200,945328485,1533,1534,1534,1533,1791
|
|
20230725,130100,942581749,1534,1534,1534,1534,1
|
|
20230725,130000,942580215,1534,1534,1534,1534,2
|
|
20230725,125900,942577147,1535,1535,1535,1535,705
|
|
20230725,125800,941494972,1537,1537,1537,1537,0
|
|
20230725,125700,941494972,1537,1537,1537,1537,0
|
|
20230725,125600,941494972,1537,1537,1537,1537,0
|
|
20230725,125500,941494972,1537,1536,1537,1536,991
|
|
20230725,125400,939972495,1536,1536,1536,1536,0
|
|
20230725,125300,939972495,1536,1536,1536,1536,185
|
|
20230725,125200,939688335,1538,1536,1538,1536,51
|
|
20230725,125100,939609903,1536,1536,1536,1536,255
|
|
20230725,125000,939218223,1536,1538,1538,1536,149
|
|
20230725,124900,938989255,1538,1538,1538,1538,1
|
|
20230725,124800,938987717,1540,1540,1540,1540,0
|
|
20230725,124700,938987717,1540,1540,1540,1540,0
|
|
20230725,124600,938987717,1540,1540,1540,1540,52
|
|
20230725,124500,938907637,1540,1540,1540,1540,200
|
|
20230725,124400,938599637,1535,1540,1540,1535,150
|
|
20230725,124300,938369137,1540,1540,1540,1540,245
|
|
20230725,124200,937991837,1540,1540,1540,1540,1511
|
|
20230725,124100,935664897,1540,1540,1540,1540,165
|
|
20230725,124000,935410797,1540,1534,1540,1534,21908
|
|
20230725,123900,901745359,1534,1534,1534,1534,138
|
|
20230725,123800,901533667,1534,1534,1534,1534,0
|
|
20230725,123700,901533667,1534,1534,1534,1534,0
|
|
20230725,123600,901533667,1534,1534,1534,1534,28
|
|
20230725,123500,901490715,1534,1534,1534,1534,10
|
|
20230725,123400,901475375,1533,1533,1534,1533,1817
|
|
20230725,123300,898688914,1533,1533,1533,1533,100
|
|
20230725,123200,898535614,1533,1533,1533,1533,0
|
|
20230725,123100,898535614,1533,1533,1533,1533,1
|
|
20230725,123000,898534081,1534,1534,1534,1534,260
|
|
20230725,122900,898135241,1534,1534,1534,1534,972
|
|
20230725,122800,896644193,1533,1533,1533,1533,833
|
|
20230725,122700,895367204,1534,1534,1534,1534,2077
|
|
20230725,122600,892181086,1534,1534,1534,1533,617
|
|
20230725,122500,891234688,1533,1533,1533,1533,421
|
|
20230725,122400,890589295,1533,1531,1533,1531,645
|
|
20230725,122300,889601778,1531,1531,1531,1531,30
|
|
20230725,122200,889555848,1531,1531,1531,1531,2985
|
|
20230725,122100,884985813,1531,1531,1531,1531,1351
|
|
20230725,122000,882917432,1531,1531,1531,1531,653
|
|
20230725,121900,881917689,1530,1532,1533,1530,103
|
|
20230725,121800,881760092,1530,1530,1530,1530,0
|
|
20230725,121700,881760092,1530,1530,1530,1530,827
|
|
20230725,121600,880494782,1530,1529,1530,1529,400
|
|
20230725,121500,879882895,1529,1529,1529,1528,558
|
|
20230725,121400,879030213,1527,1527,1527,1527,67
|
|
20230725,121300,878927904,1529,1527,1529,1527,1426
|
|
20230725,121200,876750400,1527,1527,1527,1527,0
|
|
20230725,121100,876750400,1527,1527,1527,1527,1
|
|
20230725,121000,876748873,1526,1526,1526,1526,0
|
|
20230725,120900,876748873,1526,1526,1526,1526,0
|
|
20230725,120800,876748873,1526,1526,1526,1526,0
|
|
20230725,120700,876748873,1526,1526,1526,1526,0
|
|
20230725,120600,876748873,1526,1526,1526,1526,4
|
|
20230725,120500,876742769,1527,1524,1527,1524,1248
|
|
20230725,120400,874840121,1524,1524,1524,1524,1618
|
|
20230725,120300,872374289,1524,1524,1524,1524,381
|
|
20230725,120200,871793645,1524,1524,1524,1524,0
|
|
20230725,120100,871793645,1524,1524,1527,1524,1655
|
|
20230725,120000,869271326,1524,1524,1524,1524,500
|
|
20230725,115900,868509326,1524,1528,1528,1524,1859
|
|
20230725,115800,865672210,1524,1528,1528,1524,1365
|
|
20230725,115700,863591026,1528,1528,1528,1528,1
|
|
20230725,115600,863589498,1527,1527,1527,1527,1861
|
|
20230725,115500,860747751,1525,1525,1525,1525,30
|
|
20230725,115400,860702001,1525,1525,1525,1525,2
|
|
20230725,115300,860698951,1527,1527,1527,1527,0
|
|
20230725,115200,860698951,1527,1527,1527,1522,1002
|
|
20230725,115100,859173897,1526,1526,1526,1526,4001
|
|
20230725,115000,853068371,1525,1525,1525,1525,1
|
|
20230725,114900,853066846,1527,1527,1527,1525,21
|
|
20230725,114800,853034813,1527,1524,1527,1524,101
|
|
20230725,114700,852880877,1524,1524,1524,1524,2
|
|
20230725,114600,852877829,1523,1523,1523,1523,107
|
|
20230725,114500,852714868,1521,1521,1521,1521,0
|
|
20230725,114400,852714868,1521,1521,1521,1521,0
|
|
20230725,114300,852714868,1521,1521,1521,1521,0
|
|
20230725,114200,852714868,1521,1521,1521,1521,1
|
|
20230725,114100,852713347,1522,1522,1522,1522,1081
|
|
20230725,114000,851068065,1525,1527,1527,1525,35
|
|
20230725,113900,851014630,1527,1527,1527,1527,1
|
|
20230725,113800,851013103,1529,1522,1529,1517,3621
|
|
20230725,113700,845514838,1529,1529,1529,1529,2
|
|
20230725,113600,845511780,1531,1522,1533,1521,1324
|
|
20230725,113500,843491528,1522,1519,1522,1519,1233
|
|
20230725,113400,841618130,1519,1519,1519,1518,676
|
|
20230725,113300,840591957,1519,1520,1520,1518,102
|
|
20230725,113200,840437118,1518,1518,1518,1518,100
|
|
20230725,113100,840285318,1518,1518,1518,1518,523
|
|
20230725,113000,839491404,1518,1517,1518,1517,1807
|
|
20230725,112900,836750085,1520,1520,1520,1520,0
|
|
20230725,112800,836750085,1520,1517,1521,1517,12
|
|
20230725,112700,836731847,1516,1516,1516,1516,9
|
|
20230725,112600,836718203,1522,1522,1522,1522,5
|
|
20230725,112500,836710593,1522,1522,1522,1522,16
|
|
20230725,112400,836686241,1516,1516,1519,1515,3213
|
|
20230725,112300,831811675,1519,1523,1523,1519,21
|
|
20230725,112200,831779696,1523,1520,1523,1515,6057
|
|
20230725,112100,822592017,1520,1520,1520,1518,576
|
|
20230725,112000,821716499,1520,1520,1520,1520,0
|
|
20230725,111900,821716499,1520,1520,1520,1517,4053
|
|
20230725,111800,815564054,1520,1523,1523,1520,1571
|
|
20230725,111700,813174187,1523,1524,1524,1522,3257
|
|
20230725,111600,808213668,1524,1523,1524,1523,2193
|
|
20230725,111500,804872721,1523,1527,1527,1523,4014
|
|
20230725,111400,798756379,1528,1529,1529,1528,81
|
|
20230725,111300,798632531,1529,1530,1531,1529,230
|
|
20230725,111200,798280530,1531,1525,1531,1524,142
|
|
20230725,111100,798063903,1532,1532,1532,1526,1113
|
|
20230725,111000,796361497,1532,1532,1532,1532,1
|
|
20230725,110900,796359965,1526,1526,1526,1526,1
|
|
20230725,110800,796358439,1526,1524,1526,1524,2567
|
|
20230725,110700,792445152,1523,1523,1523,1523,1
|
|
20230725,110600,792443629,1523,1523,1523,1522,4568
|
|
20230725,110500,785486633,1523,1523,1523,1523,275
|
|
20230725,110400,785067808,1523,1522,1523,1522,104
|
|
20230725,110300,784909420,1523,1525,1525,1523,202
|
|
20230725,110200,784601772,1520,1520,1520,1517,6738
|
|
20230725,110100,774372293,1520,1521,1522,1520,9366
|
|
20230725,110000,760133598,1520,1528,1533,1520,34529
|
|
20230725,105900,707547371,1528,1529,1529,1528,1244
|
|
20230725,105800,705646538,1529,1529,1529,1529,2712
|
|
20230725,105700,701499890,1529,1529,1529,1529,1094
|
|
20230725,105600,699827164,1529,1529,1529,1529,0
|
|
20230725,105500,699827164,1529,1529,1529,1529,230
|
|
20230725,105400,699475494,1529,1529,1529,1529,267
|
|
20230725,105300,699067251,1528,1528,1528,1528,0
|
|
20230725,105200,699067251,1528,1533,1533,1528,1807
|
|
20230725,105100,696305392,1533,1533,1533,1533,1011
|
|
20230725,105000,694755529,1533,1529,1533,1529,435
|
|
20230725,104900,694090410,1529,1529,1529,1529,4000
|
|
20230725,104800,687974410,1529,1532,1532,1529,431
|
|
20230725,104700,687314402,1532,1533,1533,1532,4622
|
|
20230725,104600,680233483,1533,1533,1533,1533,6
|
|
20230725,104500,680224285,1533,1533,1533,1533,76
|
|
20230725,104400,680107777,1533,1534,1534,1533,40
|
|
20230725,104300,680046435,1534,1533,1539,1533,2552
|
|
20230725,104200,676134194,1539,1540,1540,1539,2
|
|
20230725,104100,676131115,1534,1534,1534,1534,736
|
|
20230725,104000,675002091,1534,1534,1534,1534,0
|
|
20230725,103900,675002091,1534,1540,1540,1534,525
|
|
20230725,103800,674196477,1540,1540,1540,1540,0
|
|
20230725,103700,674196477,1540,1541,1541,1534,1051
|
|
20230725,103600,672580856,1541,1536,1541,1534,1964
|
|
20230725,103500,669564542,1537,1538,1538,1537,1576
|
|
20230725,103400,667140655,1540,1539,1540,1539,146
|
|
20230725,103300,666915960,1540,1541,1542,1539,3043
|
|
20230725,103200,662228187,1541,1536,1541,1536,866
|
|
20230725,103100,660897542,1536,1536,1536,1536,57
|
|
20230725,103000,660809990,1535,1533,1535,1533,1651
|
|
20230725,102900,658276951,1533,1532,1533,1532,1368
|
|
20230725,102800,656181173,1533,1532,1533,1532,700
|
|
20230725,102700,655108720,1533,1529,1533,1529,1329
|
|
20230725,102600,653073902,1529,1530,1532,1529,9018
|
|
20230725,102500,639283630,1532,1530,1532,1530,127
|
|
20230725,102400,639089318,1532,1532,1536,1529,18960
|
|
20230725,102300,610068306,1536,1536,1536,1533,4163
|
|
20230725,102200,603682994,1536,1534,1536,1534,949
|
|
20230725,102100,602225628,1534,1536,1536,1534,5828
|
|
20230725,102000,593280201,1536,1536,1536,1536,490
|
|
20230725,101900,592527561,1536,1543,1543,1536,1552
|
|
20230725,101800,590143682,1536,1537,1537,1536,312
|
|
20230725,101700,589664198,1537,1537,1537,1537,63
|
|
20230725,101600,589567367,1537,1537,1537,1537,1
|
|
20230725,101500,589565830,1544,1536,1544,1536,163
|
|
20230725,101400,589315454,1535,1536,1536,1535,695
|
|
20230725,101300,588247991,1544,1536,1544,1535,1372
|
|
20230725,101200,586141501,1536,1535,1540,1535,1040
|
|
20230725,101100,584543775,1535,1535,1535,1535,188
|
|
20230725,101000,584255195,1535,1539,1539,1535,1344
|
|
20230725,100900,582192065,1540,1540,1540,1540,951
|
|
20230725,100800,580727525,1540,1542,1542,1540,1885
|
|
20230725,100700,577823135,1542,1544,1544,1542,72
|
|
20230725,100600,577712071,1544,1545,1545,1544,2003
|
|
20230725,100500,574618337,1547,1547,1547,1547,1
|
|
20230725,100400,574616790,1547,1547,1547,1547,1
|
|
20230725,100300,574615243,1542,1542,1542,1542,474
|
|
20230725,100200,573884335,1548,1541,1548,1541,813
|
|
20230725,100100,572631432,1541,1541,1541,1541,1
|
|
20230725,100000,572629891,1541,1548,1548,1541,412
|
|
20230725,095900,571992899,1541,1541,1541,1541,2007
|
|
20230725,095800,568900112,1540,1540,1540,1539,3218
|
|
20230725,095700,563944540,1539,1539,1539,1539,744
|
|
20230725,095600,562799524,1539,1539,1539,1531,8100
|
|
20230725,095500,550383024,1539,1540,1540,1539,507
|
|
20230725,095400,549602344,1541,1541,1541,1540,2138
|
|
20230725,095300,546308834,1541,1541,1541,1541,1627
|
|
20230725,095200,543801627,1541,1544,1544,1541,6378
|
|
20230725,095100,533969394,1544,1544,1544,1544,1
|
|
20230725,095000,533967850,1551,1543,1551,1543,908
|
|
20230725,094900,532560726,1552,1550,1552,1542,9686
|
|
20230725,094800,517540717,1550,1543,1550,1542,633
|
|
20230725,094700,516560452,1550,1550,1550,1550,256
|
|
20230725,094600,516163652,1542,1545,1550,1541,2124
|
|
20230725,094500,512886227,1544,1542,1544,1541,5080
|
|
20230725,094400,505050658,1542,1543,1543,1542,3723
|
|
20230725,094300,499308209,1544,1544,1545,1544,2508
|
|
20230725,094200,495435847,1544,1544,1544,1544,148
|
|
20230725,094100,495207335,1548,1549,1549,1548,202
|
|
20230725,094000,494894509,1548,1548,1548,1548,4
|
|
20230725,093900,494888317,1547,1547,1547,1547,64
|
|
20230725,093800,494789309,1547,1543,1547,1542,149
|
|
20230725,093700,494559476,1547,1543,1547,1541,889
|
|
20230725,093600,493187492,1547,1543,1547,1543,1363
|
|
20230725,093500,491081583,1543,1543,1547,1543,59
|
|
20230725,093400,490990534,1542,1542,1545,1542,2958
|
|
20230725,093300,486429292,1542,1546,1546,1542,9260
|
|
20230725,093200,472130678,1546,1546,1547,1546,5995
|
|
20230725,093100,462862247,1547,1549,1551,1547,8837
|
|
20230725,093000,449186034,1551,1552,1552,1548,395
|
|
20230725,092900,448574427,1548,1548,1552,1547,3592
|
|
20230725,092800,443015397,1548,1550,1552,1548,4738
|
|
20230725,092700,435676842,1550,1555,1555,1549,2905
|
|
20230725,092600,431168352,1551,1545,1556,1545,103183
|
|
20230725,092500,271118527,1551,1555,1555,1544,79215
|
|
20230725,092400,148243801,1554,1554,1554,1554,113
|
|
20230725,092300,148068199,1555,1559,1559,1555,222
|
|
20230725,092200,147722985,1559,1555,1559,1555,2808
|
|
20230725,092100,143348395,1555,1558,1558,1555,2255
|
|
20230725,092000,139835108,1554,1553,1554,1553,447
|
|
20230725,091900,139140510,1552,1554,1554,1552,1750
|
|
20230725,091800,136422747,1554,1552,1557,1552,4233
|
|
20230725,091700,129844900,1558,1552,1558,1552,8345
|
|
20230725,091600,116886422,1563,1551,1563,1550,7196
|
|
20230725,091500,105678293,1541,1554,1554,1541,4062
|
|
20230725,091400,99414128,1538,1537,1538,1537,308
|
|
20230725,091300,98940572,1537,1540,1554,1536,1100
|
|
20230725,091200,97249587,1540,1545,1552,1540,1225
|
|
20230725,091100,95355862,1542,1533,1544,1533,3825
|
|
20230725,091000,89454063,1531,1533,1542,1531,202
|
|
20230725,090900,89144295,1542,1534,1543,1534,1126
|
|
20230725,090800,87414441,1534,1543,1543,1534,651
|
|
20230725,090700,86414907,1537,1542,1547,1535,3156
|
|
20230725,090600,81545946,1537,1531,1543,1531,22742
|
|
20230725,090500,46616526,1531,1539,1540,1531,4865
|
|
20230725,090400,39159110,1539,1537,1539,1537,924
|
|
20230725,090300,37738722,1537,1531,1537,1530,2614
|
|
20230725,090200,33724743,1531,1533,1537,1530,5359
|
|
20230725,090100,25517215,1533,1539,1551,1533,9341
|
|
20230725,090000,11153519,1543,1551,1551,1539,7223
|