608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,190400,18988402319,1394,1394,1394,1394,0
|
|
20230825,190300,18988402319,1394,1394,1394,1394,0
|
|
20230825,190200,18988402319,1394,1394,1394,1394,0
|
|
20230825,190100,18988402319,1394,1394,1394,1394,0
|
|
20230825,190000,18988402319,1394,1394,1394,1394,0
|
|
20230825,185900,18988402319,1394,1394,1394,1394,0
|
|
20230825,185800,18988402319,1394,1394,1394,1394,0
|
|
20230825,185700,18988402319,1394,1394,1394,1394,0
|
|
20230825,185600,18988402319,1394,1394,1394,1394,0
|
|
20230825,185500,18988402319,1394,1394,1394,1394,0
|
|
20230825,185400,18988402319,1394,1394,1394,1394,0
|
|
20230825,185300,18988402319,1394,1394,1394,1394,0
|
|
20230825,185200,18988402319,1394,1394,1394,1394,0
|
|
20230825,185100,18988402319,1394,1394,1394,1394,0
|
|
20230825,185000,18988402319,1394,1394,1394,1394,0
|
|
20230825,184900,18988402319,1394,1394,1394,1394,0
|
|
20230825,184800,18988402319,1394,1394,1394,1394,0
|
|
20230825,184700,18988402319,1394,1394,1394,1394,0
|
|
20230825,184600,18988402319,1394,1394,1394,1394,0
|
|
20230825,184500,18988402319,1394,1394,1394,1394,0
|
|
20230825,184400,18988402319,1394,1394,1394,1394,0
|
|
20230825,184300,18988402319,1394,1394,1394,1394,0
|
|
20230825,184200,18988402319,1394,1394,1394,1394,0
|
|
20230825,184100,18988402319,1394,1394,1394,1394,0
|
|
20230825,184000,18988402319,1394,1394,1394,1394,0
|
|
20230825,183900,18988402319,1394,1394,1394,1394,0
|
|
20230825,183800,18988402319,1394,1394,1394,1394,0
|
|
20230825,183700,18988402319,1394,1394,1394,1394,0
|
|
20230825,183600,18988402319,1394,1394,1394,1394,0
|
|
20230825,183500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,183400,18988402319,1394,1394,1394,1394,0
|
|
20230825,183300,18988402319,1394,1394,1394,1394,0
|
|
20230825,183200,18988402319,1394,1394,1394,1394,0
|
|
20230825,183100,18988402319,1394,1394,1394,1394,0
|
|
20230825,183000,18988402319,1394,1394,1394,1394,0
|
|
20230825,182900,18988402319,1394,1394,1394,1394,0
|
|
20230825,182800,18988402319,1394,1394,1394,1394,0
|
|
20230825,182700,18988402319,1394,1394,1394,1394,0
|
|
20230825,182600,18988402319,1394,1394,1394,1394,0
|
|
20230825,182500,18988402319,1394,1394,1394,1394,0
|
|
20230825,182400,18988402319,1394,1394,1394,1394,0
|
|
20230825,182300,18988402319,1394,1394,1394,1394,0
|
|
20230825,182200,18988402319,1394,1394,1394,1394,0
|
|
20230825,182100,18988402319,1394,1394,1394,1394,0
|
|
20230825,182000,18988402319,1394,1394,1394,1394,0
|
|
20230825,181900,18988402319,1394,1394,1394,1394,0
|
|
20230825,181800,18988402319,1394,1394,1394,1394,0
|
|
20230825,181700,18988402319,1394,1394,1394,1394,0
|
|
20230825,181600,18988402319,1394,1394,1394,1394,0
|
|
20230825,181500,18988402319,1394,1394,1394,1394,0
|
|
20230825,181400,18988402319,1394,1394,1394,1394,0
|
|
20230825,181300,18988402319,1394,1394,1394,1394,0
|
|
20230825,181200,18988402319,1394,1394,1394,1394,0
|
|
20230825,181100,18988402319,1394,1394,1394,1394,0
|
|
20230825,181000,18988402319,1394,1394,1394,1394,0
|
|
20230825,180900,18988402319,1394,1394,1394,1394,0
|
|
20230825,180800,18988402319,1394,1394,1394,1394,0
|
|
20230825,180700,18988402319,1394,1394,1394,1394,0
|
|
20230825,180600,18988402319,1394,1394,1394,1394,0
|
|
20230825,180500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,180400,18988402319,1394,1394,1394,1394,0
|
|
20230825,180300,18988402319,1394,1394,1394,1394,0
|
|
20230825,180200,18988402319,1394,1394,1394,1394,0
|
|
20230825,180100,18988402319,1394,1394,1394,1394,0
|
|
20230825,180000,18988402319,1394,1394,1394,1394,0
|
|
20230825,175900,18988402319,1394,1394,1394,1394,0
|
|
20230825,175800,18988402319,1394,1394,1394,1394,0
|
|
20230825,175700,18988402319,1394,1394,1394,1394,0
|
|
20230825,175600,18988402319,1394,1394,1394,1394,0
|
|
20230825,175500,18988402319,1394,1394,1394,1394,0
|
|
20230825,175400,18988402319,1394,1394,1394,1394,0
|
|
20230825,175300,18988402319,1394,1394,1394,1394,0
|
|
20230825,175200,18988402319,1394,1394,1394,1394,0
|
|
20230825,175100,18988402319,1394,1394,1394,1394,0
|
|
20230825,175000,18988402319,1394,1394,1394,1394,0
|
|
20230825,174900,18988402319,1394,1394,1394,1394,0
|
|
20230825,174800,18988402319,1394,1394,1394,1394,0
|
|
20230825,174700,18988402319,1394,1394,1394,1394,0
|
|
20230825,174600,18988402319,1394,1394,1394,1394,0
|
|
20230825,174500,18988402319,1394,1394,1394,1394,0
|
|
20230825,174400,18988402319,1394,1394,1394,1394,0
|
|
20230825,174300,18988402319,1394,1394,1394,1394,0
|
|
20230825,174200,18988402319,1394,1394,1394,1394,0
|
|
20230825,174100,18988402319,1394,1394,1394,1394,0
|
|
20230825,174000,18988402319,1394,1394,1394,1394,0
|
|
20230825,173900,18988402319,1394,1394,1394,1394,0
|
|
20230825,173800,18988402319,1394,1394,1394,1394,0
|
|
20230825,173700,18988402319,1394,1394,1394,1394,0
|
|
20230825,173600,18988402319,1394,1394,1394,1394,0
|
|
20230825,173500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,173400,18988402319,1394,1394,1394,1394,0
|
|
20230825,173300,18988402319,1394,1394,1394,1394,0
|
|
20230825,173200,18988402319,1394,1394,1394,1394,0
|
|
20230825,173100,18988402319,1394,1394,1394,1394,0
|
|
20230825,173000,18988402319,1394,1394,1394,1394,0
|
|
20230825,172900,18988402319,1394,1394,1394,1394,0
|
|
20230825,172800,18988402319,1394,1394,1394,1394,0
|
|
20230825,172700,18988402319,1394,1394,1394,1394,0
|
|
20230825,172600,18988402319,1394,1394,1394,1394,0
|
|
20230825,172500,18988402319,1394,1394,1394,1394,0
|
|
20230825,172400,18988402319,1394,1394,1394,1394,0
|
|
20230825,172300,18988402319,1394,1394,1394,1394,0
|
|
20230825,172200,18988402319,1394,1394,1394,1394,0
|
|
20230825,172100,18988402319,1394,1394,1394,1394,0
|
|
20230825,172000,18988402319,1394,1394,1394,1394,0
|
|
20230825,171900,18988402319,1394,1394,1394,1394,0
|
|
20230825,171800,18988402319,1394,1394,1394,1394,0
|
|
20230825,171700,18988402319,1394,1394,1394,1394,0
|
|
20230825,171600,18988402319,1394,1394,1394,1394,0
|
|
20230825,171500,18988402319,1394,1394,1394,1394,0
|
|
20230825,171400,18988402319,1394,1394,1394,1394,0
|
|
20230825,171300,18988402319,1394,1394,1394,1394,0
|
|
20230825,171200,18988402319,1394,1394,1394,1394,0
|
|
20230825,171100,18988402319,1394,1394,1394,1394,0
|
|
20230825,171000,18988402319,1394,1394,1394,1394,0
|
|
20230825,170900,18988402319,1394,1394,1394,1394,0
|
|
20230825,170800,18988402319,1394,1394,1394,1394,0
|
|
20230825,170700,18988402319,1394,1394,1394,1394,0
|
|
20230825,170600,18988402319,1394,1394,1394,1394,0
|
|
20230825,170500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,170400,18988402319,1394,1394,1394,1394,0
|
|
20230825,170300,18988402319,1394,1394,1394,1394,0
|
|
20230825,170200,18988402319,1394,1394,1394,1394,0
|
|
20230825,170100,18988402319,1394,1394,1394,1394,0
|
|
20230825,170000,18988402319,1394,1394,1394,1394,0
|
|
20230825,165900,18988402319,1394,1394,1394,1394,0
|
|
20230825,165800,18988402319,1394,1394,1394,1394,0
|
|
20230825,165700,18988402319,1394,1394,1394,1394,0
|
|
20230825,165600,18988402319,1394,1394,1394,1394,0
|
|
20230825,165500,18988402319,1394,1394,1394,1394,0
|
|
20230825,165400,18988402319,1394,1394,1394,1394,0
|
|
20230825,165300,18988402319,1394,1394,1394,1394,0
|
|
20230825,165200,18988402319,1394,1394,1394,1394,0
|
|
20230825,165100,18988402319,1394,1394,1394,1394,0
|
|
20230825,165000,18988402319,1394,1394,1394,1394,0
|
|
20230825,164900,18988402319,1394,1394,1394,1394,0
|
|
20230825,164800,18988402319,1394,1394,1394,1394,0
|
|
20230825,164700,18988402319,1394,1394,1394,1394,0
|
|
20230825,164600,18988402319,1394,1394,1394,1394,0
|
|
20230825,164500,18988402319,1394,1394,1394,1394,0
|
|
20230825,164400,18988402319,1394,1394,1394,1394,0
|
|
20230825,164300,18988402319,1394,1394,1394,1394,0
|
|
20230825,164200,18988402319,1394,1394,1394,1394,0
|
|
20230825,164100,18988402319,1394,1394,1394,1394,0
|
|
20230825,164000,18988402319,1394,1394,1394,1394,0
|
|
20230825,163900,18988402319,1394,1394,1394,1394,0
|
|
20230825,163800,18988402319,1394,1394,1394,1394,0
|
|
20230825,163700,18988402319,1394,1394,1394,1394,0
|
|
20230825,163600,18988402319,1394,1394,1394,1394,0
|
|
20230825,163500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,163400,18988402319,1394,1394,1394,1394,0
|
|
20230825,163300,18988402319,1394,1394,1394,1394,0
|
|
20230825,163200,18988402319,1394,1394,1394,1394,0
|
|
20230825,163100,18988402319,1394,1394,1394,1394,0
|
|
20230825,163000,18988402319,1394,1394,1394,1394,0
|
|
20230825,162900,18988402319,1394,1394,1394,1394,0
|
|
20230825,162800,18988402319,1394,1394,1394,1394,0
|
|
20230825,162700,18988402319,1394,1394,1394,1394,0
|
|
20230825,162600,18988402319,1394,1394,1394,1394,0
|
|
20230825,162500,18988402319,1394,1394,1394,1394,0
|
|
20230825,162400,18988402319,1394,1394,1394,1394,0
|
|
20230825,162300,18988402319,1394,1394,1394,1394,0
|
|
20230825,162200,18988402319,1394,1394,1394,1394,0
|
|
20230825,162100,18988402319,1394,1394,1394,1394,0
|
|
20230825,162000,18988402319,1394,1394,1394,1394,0
|
|
20230825,161900,18988402319,1394,1394,1394,1394,0
|
|
20230825,161800,18988402319,1394,1394,1394,1394,0
|
|
20230825,161700,18988402319,1394,1394,1394,1394,0
|
|
20230825,161600,18988402319,1394,1394,1394,1394,0
|
|
20230825,161500,18988402319,1394,1394,1394,1394,0
|
|
20230825,161400,18988402319,1394,1394,1394,1394,0
|
|
20230825,161300,18988402319,1394,1394,1394,1394,0
|
|
20230825,161200,18988402319,1394,1394,1394,1394,0
|
|
20230825,161100,18988402319,1394,1394,1394,1394,0
|
|
20230825,161000,18988402319,1394,1394,1394,1394,0
|
|
20230825,160900,18988402319,1394,1394,1394,1394,0
|
|
20230825,160800,18988402319,1394,1394,1394,1394,0
|
|
20230825,160700,18988402319,1394,1394,1394,1394,0
|
|
20230825,160600,18988402319,1394,1394,1394,1394,0
|
|
20230825,160500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,160400,18988402319,1394,1394,1394,1394,0
|
|
20230825,160300,18988402319,1394,1394,1394,1394,0
|
|
20230825,160200,18988402319,1394,1394,1394,1394,0
|
|
20230825,160100,18988402319,1394,1394,1394,1394,0
|
|
20230825,160000,18988402319,1394,1394,1394,1394,0
|
|
20230825,155900,18988402319,1394,1394,1394,1394,0
|
|
20230825,155800,18988402319,1394,1394,1394,1394,0
|
|
20230825,155700,18988402319,1394,1394,1394,1394,0
|
|
20230825,155600,18988402319,1394,1394,1394,1394,0
|
|
20230825,155500,18988402319,1394,1394,1394,1394,0
|
|
20230825,155400,18988402319,1394,1394,1394,1394,0
|
|
20230825,155300,18988402319,1394,1394,1394,1394,0
|
|
20230825,155200,18988402319,1394,1394,1394,1394,0
|
|
20230825,155100,18988402319,1394,1394,1394,1394,0
|
|
20230825,155000,18988402319,1394,1394,1394,1394,0
|
|
20230825,154900,18988402319,1394,1394,1394,1394,0
|
|
20230825,154800,18988402319,1394,1394,1394,1394,0
|
|
20230825,154700,18988402319,1394,1394,1394,1394,0
|
|
20230825,154600,18988402319,1394,1394,1394,1394,0
|
|
20230825,154500,18988402319,1394,1394,1394,1394,0
|
|
20230825,154400,18988402319,1394,1394,1394,1394,0
|
|
20230825,154300,18988402319,1394,1394,1394,1394,0
|
|
20230825,154200,18988402319,1394,1394,1394,1394,0
|
|
20230825,154100,18988402319,1394,1394,1394,1394,0
|
|
20230825,154000,18988402319,1394,1394,1394,1394,0
|
|
20230825,153900,18988402319,1394,1394,1394,1394,0
|
|
20230825,153800,18988402319,1394,1394,1394,1394,0
|
|
20230825,153700,18988402319,1394,1394,1394,1394,0
|
|
20230825,153600,18988402319,1394,1394,1394,1394,0
|
|
20230825,153500,18988402319,1394,1394,1394,1394,125607
|
|
20230825,153400,18988402319,1394,1394,1394,1394,0
|
|
20230825,153300,18988402319,1394,1394,1394,1394,0
|
|
20230825,153200,18988402319,1394,1394,1394,1394,0
|
|
20230825,153100,18988402319,1394,1394,1394,1394,0
|
|
20230825,153000,18988402319,1394,1394,1394,1394,125607
|
|
20230825,152900,18813306161,1401,1401,1401,1401,0
|
|
20230825,152800,18813306161,1401,1401,1401,1401,0
|
|
20230825,152700,18813306161,1401,1401,1401,1401,0
|
|
20230825,152600,18813306161,1401,1401,1401,1401,0
|
|
20230825,152500,18813306161,1401,1401,1401,1401,0
|
|
20230825,152400,18813306161,1401,1401,1401,1401,0
|
|
20230825,152300,18813306161,1401,1401,1401,1401,0
|
|
20230825,152200,18813306161,1401,1401,1401,1401,0
|
|
20230825,152100,18813306161,1401,1401,1401,1401,0
|
|
20230825,152000,18813306161,1401,1401,1401,1401,0
|
|
20230825,151900,18813306161,1401,1393,1401,1393,40313
|
|
20230825,151800,18756933124,1393,1391,1395,1391,24526
|
|
20230825,151700,18722758878,1391,1384,1392,1383,44814
|
|
20230825,151600,18660636440,1384,1380,1384,1380,5391
|
|
20230825,151500,18653180742,1383,1377,1383,1377,31559
|
|
20230825,151400,18609626652,1377,1378,1379,1377,2748
|
|
20230825,151300,18605842098,1377,1379,1379,1376,5543
|
|
20230825,151200,18598211203,1379,1378,1379,1377,15147
|
|
20230825,151100,18577337806,1378,1379,1380,1377,6258
|
|
20230825,151000,18568706722,1379,1375,1380,1375,10572
|
|
20230825,150900,18554137696,1376,1371,1378,1371,4794
|
|
20230825,150800,18547558490,1370,1380,1381,1368,35346
|
|
20230825,150700,18499061104,1381,1382,1382,1381,2223
|
|
20230825,150600,18495990545,1383,1377,1383,1377,9128
|
|
20230825,150500,18483396399,1377,1376,1379,1376,7173
|
|
20230825,150400,18473511148,1375,1375,1375,1374,2835
|
|
20230825,150300,18469615123,1375,1375,1375,1374,4591
|
|
20230825,150200,18463306158,1375,1375,1376,1375,5769
|
|
20230825,150100,18455373782,1374,1380,1380,1372,9623
|
|
20230825,150000,18442125157,1380,1371,1380,1371,3440
|
|
20230825,145900,18437386599,1375,1371,1376,1370,11547
|
|
20230825,145800,18421535243,1375,1379,1379,1370,19938
|
|
20230825,145700,18394150646,1379,1381,1382,1379,7899
|
|
20230825,145600,18383246146,1382,1380,1382,1379,3231
|
|
20230825,145500,18378786317,1379,1379,1380,1377,7465
|
|
20230825,145400,18368495133,1378,1378,1378,1376,3033
|
|
20230825,145300,18364317459,1378,1375,1378,1375,6739
|
|
20230825,145200,18355045373,1375,1375,1376,1375,4796
|
|
20230825,145100,18348450485,1375,1375,1375,1374,9475
|
|
20230825,145000,18335426031,1375,1375,1375,1375,1404
|
|
20230825,144900,18333495531,1375,1373,1376,1373,2173
|
|
20230825,144800,18330508971,1373,1375,1376,1373,5302
|
|
20230825,144700,18323225701,1375,1376,1377,1375,6176
|
|
20230825,144600,18314730940,1376,1375,1378,1375,781
|
|
20230825,144500,18313656639,1375,1375,1377,1373,18298
|
|
20230825,144400,18288500428,1374,1376,1376,1374,2949
|
|
20230825,144300,18284445223,1376,1373,1376,1373,4872
|
|
20230825,144200,18277750647,1377,1373,1377,1373,6336
|
|
20230825,144100,18269050432,1377,1370,1377,1370,8133
|
|
20230825,144000,18257903363,1369,1373,1373,1369,17205
|
|
20230825,143900,18234326197,1373,1377,1377,1373,12081
|
|
20230825,143800,18217716533,1377,1381,1382,1377,6817
|
|
20230825,143700,18208315501,1382,1381,1382,1378,7849
|
|
20230825,143600,18197482344,1380,1383,1385,1380,8375
|
|
20230825,143500,18185907467,1384,1380,1386,1380,9037
|
|
20230825,143400,18173404569,1379,1377,1379,1377,11628
|
|
20230825,143300,18157383236,1377,1374,1378,1374,11075
|
|
20230825,143200,18142142567,1375,1371,1375,1370,15757
|
|
20230825,143100,18120537769,1371,1372,1375,1371,17756
|
|
20230825,143000,18096187218,1372,1372,1375,1372,7603
|
|
20230825,142900,18085754926,1372,1376,1376,1371,31453
|
|
20230825,142800,18042605474,1375,1375,1377,1375,2499
|
|
20230825,142700,18039168442,1375,1379,1379,1375,6621
|
|
20230825,142600,18030046226,1379,1378,1381,1378,2069
|
|
20230825,142500,18027193656,1375,1379,1379,1372,31169
|
|
20230825,142400,17984364171,1379,1381,1381,1379,2829
|
|
20230825,142300,17980460130,1381,1382,1382,1380,5358
|
|
20230825,142200,17973063921,1383,1380,1385,1374,8139
|
|
20230825,142100,17961835896,1380,1377,1383,1374,7029
|
|
20230825,142000,17952149741,1377,1377,1380,1374,2853
|
|
20230825,141900,17948220116,1379,1372,1379,1372,13721
|
|
20230825,141800,17929372544,1372,1373,1373,1370,29071
|
|
20230825,141700,17889509381,1372,1375,1375,1370,45297
|
|
20230825,141600,17827338871,1375,1380,1380,1375,19185
|
|
20230825,141500,17800937090,1380,1384,1385,1376,16801
|
|
20230825,141400,17777744160,1385,1387,1387,1384,5540
|
|
20230825,141300,17770066143,1387,1382,1389,1382,11128
|
|
20230825,141200,17754650750,1382,1380,1383,1380,8813
|
|
20230825,141100,17742479773,1380,1376,1380,1375,16382
|
|
20230825,141000,17719904183,1375,1379,1379,1371,43583
|
|
20230825,140900,17659995238,1378,1380,1380,1378,20951
|
|
20230825,140800,17631103080,1380,1383,1383,1378,39767
|
|
20230825,140700,17576229409,1385,1379,1385,1378,38888
|
|
20230825,140600,17522537686,1378,1391,1391,1378,71949
|
|
20230825,140500,17423013848,1390,1399,1399,1390,37195
|
|
20230825,140400,17371184325,1399,1400,1400,1398,12784
|
|
20230825,140300,17353303564,1402,1400,1403,1399,21197
|
|
20230825,140200,17323619718,1404,1400,1404,1397,18814
|
|
20230825,140100,17297300159,1401,1401,1405,1398,43310
|
|
20230825,140000,17236638321,1400,1406,1406,1400,54604
|
|
20230825,135900,17160056640,1404,1413,1413,1404,45618
|
|
20230825,135800,17095914859,1409,1416,1416,1407,35664
|
|
20230825,135700,17045667931,1416,1420,1420,1410,28551
|
|
20230825,135600,17005323117,1420,1422,1427,1416,10608
|
|
20230825,135500,16990251683,1425,1421,1426,1414,30529
|
|
20230825,135400,16946836727,1422,1425,1428,1422,13723
|
|
20230825,135300,16927275997,1429,1423,1429,1420,12935
|
|
20230825,135200,16908860931,1424,1417,1437,1412,58794
|
|
20230825,135100,16824946941,1412,1412,1417,1410,49198
|
|
20230825,135000,16755492106,1412,1413,1415,1409,41361
|
|
20230825,134900,16697165156,1413,1423,1423,1411,44382
|
|
20230825,134800,16634321502,1423,1431,1431,1422,36722
|
|
20230825,134700,16581938780,1431,1429,1431,1426,17683
|
|
20230825,134600,16556680624,1429,1431,1432,1425,46880
|
|
20230825,134500,16489725457,1430,1430,1434,1430,21140
|
|
20230825,134400,16459470767,1430,1425,1430,1425,24595
|
|
20230825,134300,16424352585,1426,1429,1429,1424,21051
|
|
20230825,134200,16394326117,1429,1429,1432,1424,37434
|
|
20230825,134100,16340825293,1431,1414,1434,1414,49139
|
|
20230825,134000,16270910974,1415,1420,1422,1415,47930
|
|
20230825,133900,16202939154,1419,1426,1432,1419,52362
|
|
20230825,133800,16128303626,1428,1422,1428,1421,24963
|
|
20230825,133700,16092790987,1424,1413,1425,1408,60336
|
|
20230825,133600,16007528601,1413,1413,1417,1410,34823
|
|
20230825,133500,15958335230,1414,1415,1416,1406,70517
|
|
20230825,133400,15858901664,1416,1410,1420,1402,159107
|
|
20230825,133300,15634573611,1410,1446,1446,1410,172563
|
|
20230825,133200,15388271771,1445,1448,1455,1444,76488
|
|
20230825,133100,15277456680,1447,1438,1449,1437,98415
|
|
20230825,133000,15135118347,1443,1438,1450,1436,102522
|
|
20230825,132900,14987302097,1438,1427,1443,1426,81635
|
|
20230825,132800,14870367480,1429,1433,1448,1424,176200
|
|
20230825,132700,14617364736,1434,1444,1446,1432,146452
|
|
20230825,132600,14406738749,1444,1477,1477,1438,409357
|
|
20230825,132500,13811924476,1476,1495,1504,1476,109156
|
|
20230825,132400,13649816105,1494,1479,1495,1477,62239
|
|
20230825,132300,13557583982,1479,1500,1507,1478,109387
|
|
20230825,132200,13394852732,1500,1493,1510,1478,161820
|
|
20230825,132100,13154046948,1492,1479,1505,1477,142046
|
|
20230825,132000,12941895672,1480,1499,1517,1478,264004
|
|
20230825,131900,12546404851,1499,1516,1516,1497,168494
|
|
20230825,131800,12292957755,1505,1529,1546,1500,389913
|
|
20230825,131700,11696171607,1528,1494,1529,1492,257563
|
|
20230825,131600,11305418844,1494,1507,1508,1476,311857
|
|
20230825,131500,10840582192,1508,1513,1540,1508,235163
|
|
20230825,131400,10482643527,1513,1541,1559,1494,483539
|
|
20230825,131300,9746297238,1545,1548,1570,1529,719644
|
|
20230825,131200,8625769808,1548,1531,1556,1531,539364
|
|
20230825,131100,7792135689,1531,1511,1540,1511,405855
|
|
20230825,131000,7171704501,1513,1479,1513,1471,343682
|
|
20230825,130900,6657500694,1479,1534,1535,1471,490779
|
|
20230825,130800,5923791428,1534,1535,1547,1506,537390
|
|
20230825,130700,5100918303,1535,1463,1539,1463,897920
|
|
20230825,130600,3742215566,1465,1442,1474,1439,198537
|
|
20230825,130500,3453007281,1442,1445,1476,1431,210952
|
|
20230825,130400,3147358132,1443,1487,1520,1421,1184054
|
|
20230825,130300,1396575441,1467,1467,1467,1467,0
|
|
20230825,130200,1396575441,1467,1467,1467,1467,0
|
|
20230825,130100,1396575441,1467,1429,1467,1428,307894
|
|
20230825,130000,949176995,1429,1380,1438,1371,280815
|
|
20230825,125900,552085285,1380,1359,1380,1355,46585
|
|
20230825,125800,488133845,1370,1366,1373,1353,14599
|
|
20230825,125700,468196745,1368,1357,1369,1355,10923
|
|
20230825,125600,453273909,1357,1355,1369,1349,4507
|
|
20230825,125500,447148558,1357,1359,1359,1357,329
|
|
20230825,125400,446701469,1359,1361,1369,1350,6042
|
|
20230825,125300,438481886,1352,1343,1369,1343,10900
|
|
20230825,125200,423683192,1341,1341,1341,1341,0
|
|
20230825,125100,423683192,1341,1341,1341,1341,0
|
|
20230825,125000,423683192,1341,1341,1341,1341,5
|
|
20230825,124900,423676487,1342,1343,1343,1342,83
|
|
20230825,124800,423565027,1346,1345,1346,1343,854
|
|
20230825,124700,422416851,1345,1350,1350,1345,7794
|
|
20230825,124600,411908622,1352,1352,1352,1352,2
|
|
20230825,124500,411905918,1350,1349,1352,1349,1733
|
|
20230825,124400,409565750,1349,1353,1353,1349,1578
|
|
20230825,124300,407433599,1356,1351,1356,1351,94
|
|
20230825,124200,407306500,1351,1353,1353,1350,12612
|
|
20230825,124100,390263996,1353,1353,1353,1353,300
|
|
20230825,124000,389858096,1353,1360,1361,1353,3127
|
|
20230825,123900,385612217,1360,1350,1361,1350,3458
|
|
20230825,123800,380926221,1349,1351,1351,1348,18618
|
|
20230825,123700,355791094,1357,1357,1361,1349,10398
|
|
20230825,123600,341692373,1357,1338,1360,1338,17221
|
|
20230825,123500,318424113,1337,1338,1341,1337,1969
|
|
20230825,123400,315787899,1337,1331,1337,1331,5726
|
|
20230825,123300,308155427,1331,1331,1331,1331,1150
|
|
20230825,123200,306624777,1331,1331,1331,1330,2604
|
|
20230825,123100,303160953,1331,1332,1332,1331,200
|
|
20230825,123000,302894653,1333,1333,1333,1333,0
|
|
20230825,122900,302894653,1333,1333,1333,1333,1
|
|
20230825,122800,302893320,1331,1331,1331,1331,304
|
|
20230825,122700,302488696,1331,1331,1331,1331,0
|
|
20230825,122600,302488696,1331,1331,1333,1330,6771
|
|
20230825,122500,293479906,1331,1330,1331,1330,6396
|
|
20230825,122400,284973225,1330,1327,1330,1327,5000
|
|
20230825,122300,278324632,1327,1327,1327,1326,1902
|
|
20230825,122200,275802578,1326,1323,1326,1323,2218
|
|
20230825,122100,272862743,1322,1322,1322,1322,5000
|
|
20230825,122000,266252743,1318,1319,1319,1318,1000
|
|
20230825,121900,264934393,1323,1319,1323,1319,409
|
|
20230825,121800,264394486,1324,1321,1324,1321,350
|
|
20230825,121700,263931350,1318,1318,1318,1318,60
|
|
20230825,121600,263852270,1321,1321,1321,1321,2
|
|
20230825,121500,263849628,1322,1322,1322,1322,0
|
|
20230825,121400,263849628,1322,1322,1322,1321,804
|
|
20230825,121300,262786840,1318,1318,1318,1318,0
|
|
20230825,121200,262786840,1318,1318,1318,1318,3
|
|
20230825,121100,262782886,1327,1327,1327,1327,76
|
|
20230825,121000,262682034,1321,1321,1321,1319,604
|
|
20230825,120900,261884641,1324,1324,1324,1324,2549
|
|
20230825,120800,258509765,1325,1325,1325,1324,2553
|
|
20230825,120700,255128887,1324,1323,1324,1322,5824
|
|
20230825,120600,247427331,1323,1323,1324,1323,272
|
|
20230825,120500,247067275,1323,1324,1324,1323,713
|
|
20230825,120400,246123329,1326,1325,1326,1324,1080
|
|
20230825,120300,244692325,1330,1330,1330,1330,100
|
|
20230825,120200,244559325,1330,1330,1330,1330,400
|
|
20230825,120100,244027325,1330,1330,1330,1330,419
|
|
20230825,120000,243470055,1330,1327,1330,1327,806
|
|
20230825,115900,242400040,1325,1325,1325,1325,189
|
|
20230825,115800,242149615,1325,1327,1328,1325,2249
|
|
20230825,115700,239165584,1330,1330,1330,1330,0
|
|
20230825,115600,239165584,1330,1327,1330,1325,706
|
|
20230825,115500,238228749,1330,1330,1330,1330,1
|
|
20230825,115400,238227419,1331,1331,1331,1331,7
|
|
20230825,115300,238218102,1331,1331,1331,1331,0
|
|
20230825,115200,238218102,1331,1326,1331,1326,417
|
|
20230825,115100,237665155,1322,1330,1330,1322,2292
|
|
20230825,115000,234621222,1330,1330,1330,1330,0
|
|
20230825,114900,234621222,1330,1330,1330,1330,131
|
|
20230825,114800,234446992,1330,1330,1331,1330,310
|
|
20230825,114700,234034682,1329,1328,1329,1328,100
|
|
20230825,114600,233901792,1328,1328,1328,1327,1586
|
|
20230825,114500,231796784,1328,1324,1331,1324,7004
|
|
20230825,114400,222502867,1324,1320,1324,1320,8470
|
|
20230825,114300,211310041,1320,1310,1320,1310,9477
|
|
20230825,114200,198835297,1308,1308,1308,1308,0
|
|
20230825,114100,198835297,1308,1308,1308,1308,5000
|
|
20230825,114000,192295297,1309,1309,1309,1309,10000
|
|
20230825,113900,179205297,1301,1301,1301,1301,0
|
|
20230825,113800,179205297,1301,1301,1301,1301,0
|
|
20230825,113700,179205297,1301,1301,1301,1301,0
|
|
20230825,113600,179205297,1301,1301,1301,1301,50
|
|
20230825,113500,179140247,1301,1301,1301,1301,127
|
|
20230825,113400,178975020,1309,1309,1309,1309,0
|
|
20230825,113300,178975020,1309,1309,1309,1309,0
|
|
20230825,113200,178975020,1309,1309,1309,1309,0
|
|
20230825,113100,178975020,1309,1309,1309,1309,2
|
|
20230825,113000,178972402,1309,1300,1309,1300,9212
|
|
20230825,112900,166929278,1300,1300,1300,1300,133
|
|
20230825,112800,166756378,1305,1305,1305,1305,9
|
|
20230825,112700,166744633,1305,1305,1305,1305,0
|
|
20230825,112600,166744633,1305,1305,1305,1305,1
|
|
20230825,112500,166743328,1305,1305,1305,1305,76
|
|
20230825,112400,166644148,1305,1305,1305,1305,0
|
|
20230825,112300,166644148,1305,1305,1305,1305,0
|
|
20230825,112200,166644148,1305,1298,1305,1298,2
|
|
20230825,112100,166641545,1298,1305,1305,1298,1263
|
|
20230825,112000,165002031,1299,1302,1302,1299,5957
|
|
20230825,111900,157252656,1303,1303,1303,1303,5
|
|
20230825,111800,157246141,1305,1305,1305,1305,1
|
|
20230825,111700,157244836,1302,1302,1302,1302,1250
|
|
20230825,111600,155617336,1305,1305,1305,1305,0
|
|
20230825,111500,155617336,1305,1305,1305,1305,0
|
|
20230825,111400,155617336,1305,1305,1305,1305,300
|
|
20230825,111300,155225836,1303,1303,1303,1303,20
|
|
20230825,111200,155199776,1303,1305,1305,1303,18
|
|
20230825,111100,155176316,1305,1305,1305,1305,0
|
|
20230825,111000,155176316,1305,1305,1305,1305,1
|
|
20230825,110900,155175011,1305,1305,1305,1305,46
|
|
20230825,110800,155114981,1306,1306,1306,1306,0
|
|
20230825,110700,155114981,1306,1306,1306,1306,3
|
|
20230825,110600,155111063,1305,1305,1305,1305,0
|
|
20230825,110500,155111063,1305,1305,1305,1305,0
|
|
20230825,110400,155111063,1305,1305,1305,1305,11
|
|
20230825,110300,155096708,1308,1308,1308,1308,217
|
|
20230825,110200,154812872,1308,1308,1308,1308,0
|
|
20230825,110100,154812872,1308,1308,1308,1308,500
|
|
20230825,110000,154158872,1308,1308,1308,1308,0
|
|
20230825,105900,154158872,1308,1308,1308,1308,0
|
|
20230825,105800,154158872,1308,1308,1308,1308,25
|
|
20230825,105700,154126172,1308,1308,1308,1308,1
|
|
20230825,105600,154124864,1310,1310,1310,1310,0
|
|
20230825,105500,154124864,1310,1310,1310,1310,0
|
|
20230825,105400,154124864,1310,1305,1310,1305,1200
|
|
20230825,105300,152553990,1305,1305,1305,1305,61
|
|
20230825,105200,152474385,1310,1303,1310,1303,10255
|
|
20230825,105100,139047649,1302,1302,1302,1302,200
|
|
20230825,105000,138787249,1300,1299,1300,1297,1302
|
|
20230825,104900,137094765,1300,1300,1300,1299,330
|
|
20230825,104800,136665793,1300,1299,1300,1299,120
|
|
20230825,104700,136509813,1300,1300,1300,1298,345
|
|
20230825,104600,136061751,1300,1298,1300,1298,200
|
|
20230825,104500,135801881,1298,1299,1299,1298,5
|
|
20230825,104400,135795390,1300,1300,1300,1300,0
|
|
20230825,104300,135795390,1300,1300,1300,1300,0
|
|
20230825,104200,135795390,1300,1300,1300,1300,3
|
|
20230825,104100,135791490,1300,1295,1300,1295,35
|
|
20230825,104000,135746115,1295,1300,1300,1295,1405
|
|
20230825,103900,133923740,1300,1293,1300,1292,1853
|
|
20230825,103800,131527609,1292,1295,1295,1292,1796
|
|
20230825,103700,129204027,1294,1295,1295,1294,2080
|
|
20230825,103600,126512272,1298,1298,1302,1295,7622
|
|
20230825,103500,116630641,1298,1298,1300,1298,89
|
|
20230825,103400,116515019,1300,1300,1300,1300,101
|
|
20230825,103300,116383719,1298,1299,1299,1298,1127
|
|
20230825,103200,114920076,1300,1300,1304,1300,948
|
|
20230825,103100,113687648,1301,1301,1301,1301,1389
|
|
20230825,103000,111880559,1305,1305,1305,1305,0
|
|
20230825,102900,111880559,1305,1307,1307,1305,12
|
|
20230825,102800,111864895,1308,1308,1308,1308,107
|
|
20230825,102700,111724939,1301,1301,1301,1301,0
|
|
20230825,102600,111724939,1301,1306,1306,1301,6
|
|
20230825,102500,111717108,1306,1306,1306,1306,0
|
|
20230825,102400,111717108,1306,1306,1306,1306,100
|
|
20230825,102300,111586508,1306,1306,1306,1306,0
|
|
20230825,102200,111586508,1306,1307,1307,1306,97
|
|
20230825,102100,111459776,1307,1307,1307,1307,1
|
|
20230825,102000,111458469,1308,1301,1308,1300,2002
|
|
20230825,101900,108855155,1301,1303,1303,1301,4104
|
|
20230825,101800,103512975,1304,1304,1304,1304,241
|
|
20230825,101700,103198711,1304,1304,1304,1304,0
|
|
20230825,101600,103198711,1304,1304,1304,1304,9
|
|
20230825,101500,103186975,1310,1310,1310,1310,0
|
|
20230825,101400,103186975,1310,1305,1310,1305,5
|
|
20230825,101300,103180445,1305,1310,1310,1305,812
|
|
20230825,101200,102120780,1306,1306,1306,1306,16
|
|
20230825,101100,102099884,1306,1306,1306,1306,1
|
|
20230825,101000,102098578,1306,1306,1306,1306,22
|
|
20230825,100900,102069846,1306,1306,1306,1305,171
|
|
20230825,100800,101846542,1311,1311,1311,1311,10
|
|
20230825,100700,101833432,1308,1308,1308,1308,1
|
|
20230825,100600,101832124,1308,1308,1308,1308,1
|
|
20230825,100500,101830816,1314,1306,1314,1305,294
|
|
20230825,100400,101446187,1310,1310,1310,1310,0
|
|
20230825,100300,101446187,1310,1310,1310,1310,3
|
|
20230825,100200,101442257,1310,1310,1310,1310,27
|
|
20230825,100100,101406887,1306,1300,1306,1300,1567
|
|
20230825,100000,99364557,1300,1300,1300,1300,1073
|
|
20230825,095900,97969657,1300,1302,1303,1300,3167
|
|
20230825,095800,93848178,1302,1303,1303,1301,1092
|
|
20230825,095700,92426054,1306,1304,1306,1304,23
|
|
20230825,095600,92396030,1304,1311,1311,1304,10549
|
|
20230825,095500,78630769,1307,1311,1311,1307,7101
|
|
20230825,095400,69340892,1312,1312,1312,1312,100
|
|
20230825,095300,69209692,1319,1311,1319,1310,125
|
|
20230825,095200,69045918,1312,1312,1312,1312,107
|
|
20230825,095100,68905534,1319,1317,1319,1317,100
|
|
20230825,095000,68773822,1317,1317,1317,1317,7
|
|
20230825,094900,68764603,1317,1317,1317,1317,479
|
|
20230825,094800,68133760,1310,1310,1313,1310,830
|
|
20230825,094700,67045920,1309,1309,1309,1309,0
|
|
20230825,094600,67045920,1309,1309,1309,1309,0
|
|
20230825,094500,67045920,1309,1309,1309,1309,0
|
|
20230825,094400,67045920,1309,1309,1309,1309,715
|
|
20230825,094300,66109985,1310,1313,1313,1310,2021
|
|
20230825,094200,63462422,1313,1313,1313,1313,9
|
|
20230825,094100,63450605,1318,1318,1318,1318,1
|
|
20230825,094000,63449287,1311,1311,1311,1311,0
|
|
20230825,093900,63449287,1311,1312,1312,1311,1464
|
|
20230825,093800,61529592,1320,1320,1320,1320,1
|
|
20230825,093700,61528272,1312,1315,1316,1312,909
|
|
20230825,093600,60332814,1320,1320,1320,1320,2
|
|
20230825,093500,60330174,1320,1320,1320,1320,1
|
|
20230825,093400,60328854,1313,1313,1320,1313,3404
|
|
20230825,093300,55859395,1312,1313,1313,1312,1973
|
|
20230825,093200,53270174,1320,1314,1320,1313,2239
|
|
20230825,093100,50329378,1315,1318,1320,1315,4198
|
|
20230825,093000,44806389,1320,1320,1320,1320,61
|
|
20230825,092900,44725869,1324,1324,1324,1324,0
|
|
20230825,092800,44725869,1324,1324,1324,1324,0
|
|
20230825,092700,44725869,1324,1324,1324,1324,0
|
|
20230825,092600,44725869,1324,1324,1324,1324,0
|
|
20230825,092500,44725869,1324,1324,1324,1324,0
|
|
20230825,092400,44725869,1324,1319,1324,1315,3047
|
|
20230825,092300,40715932,1319,1319,1319,1317,1034
|
|
20230825,092200,39353934,1325,1325,1325,1325,80
|
|
20230825,092100,39247934,1325,1325,1325,1325,0
|
|
20230825,092000,39247934,1325,1325,1325,1325,0
|
|
20230825,091900,39247934,1325,1325,1325,1325,1
|
|
20230825,091800,39246609,1321,1320,1321,1318,1019
|
|
20230825,091700,37902216,1320,1320,1320,1320,189
|
|
20230825,091600,37652736,1320,1320,1320,1320,200
|
|
20230825,091500,37388736,1320,1320,1320,1320,0
|
|
20230825,091400,37388736,1320,1320,1320,1320,44
|
|
20230825,091300,37330656,1325,1319,1325,1319,1681
|
|
20230825,091200,35112911,1316,1316,1316,1316,3
|
|
20230825,091100,35108963,1316,1316,1316,1315,1260
|
|
20230825,091000,33450820,1320,1320,1320,1320,0
|
|
20230825,090900,33450820,1320,1320,1320,1320,2
|
|
20230825,090800,33448180,1320,1320,1320,1320,137
|
|
20230825,090700,33267340,1325,1325,1325,1325,1
|
|
20230825,090600,33266015,1320,1320,1320,1320,63
|
|
20230825,090500,33182855,1320,1318,1320,1318,2017
|
|
20230825,090400,30523907,1318,1318,1318,1315,1182
|
|
20230825,090300,28967696,1319,1320,1320,1319,1445
|
|
20230825,090200,27061106,1320,1321,1321,1320,1569
|
|
20230825,090100,24988465,1321,1321,1321,1321,79
|
|
20230825,090000,24884106,1321,1334,1334,1321,18560
|