672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200900,383535990,1252,1252,1252,1252,8473
|
|
20230725,200800,383535990,1252,1252,1252,1252,0
|
|
20230725,200700,383535990,1252,1252,1252,1252,0
|
|
20230725,200600,383535990,1252,1252,1252,1252,0
|
|
20230725,200500,383535990,1252,1252,1252,1252,0
|
|
20230725,200400,383535990,1252,1252,1252,1252,0
|
|
20230725,200300,383535990,1252,1252,1252,1252,0
|
|
20230725,200200,383535990,1252,1252,1252,1252,0
|
|
20230725,200100,383535990,1252,1252,1252,1252,0
|
|
20230725,200000,383535990,1252,1252,1252,1252,0
|
|
20230725,195900,383535990,1252,1252,1252,1252,0
|
|
20230725,195800,383535990,1252,1252,1252,1252,0
|
|
20230725,195700,383535990,1252,1252,1252,1252,0
|
|
20230725,195600,383535990,1252,1252,1252,1252,0
|
|
20230725,195500,383535990,1252,1252,1252,1252,0
|
|
20230725,195400,383535990,1252,1252,1252,1252,0
|
|
20230725,195300,383535990,1252,1252,1252,1252,0
|
|
20230725,195200,383535990,1252,1252,1252,1252,0
|
|
20230725,195100,383535990,1252,1252,1252,1252,0
|
|
20230725,195000,383535990,1252,1252,1252,1252,0
|
|
20230725,194900,383535990,1252,1252,1252,1252,0
|
|
20230725,194800,383535990,1252,1252,1252,1252,0
|
|
20230725,194700,383535990,1252,1252,1252,1252,0
|
|
20230725,194600,383535990,1252,1252,1252,1252,0
|
|
20230725,194500,383535990,1252,1252,1252,1252,0
|
|
20230725,194400,383535990,1252,1252,1252,1252,0
|
|
20230725,194300,383535990,1252,1252,1252,1252,0
|
|
20230725,194200,383535990,1252,1252,1252,1252,0
|
|
20230725,194100,383535990,1252,1252,1252,1252,0
|
|
20230725,194000,383535990,1252,1252,1252,1252,0
|
|
20230725,193900,383535990,1252,1252,1252,1252,8473
|
|
20230725,193800,383535990,1252,1252,1252,1252,0
|
|
20230725,193700,383535990,1252,1252,1252,1252,0
|
|
20230725,193600,383535990,1252,1252,1252,1252,0
|
|
20230725,193500,383535990,1252,1252,1252,1252,0
|
|
20230725,193400,383535990,1252,1252,1252,1252,0
|
|
20230725,193300,383535990,1252,1252,1252,1252,0
|
|
20230725,193200,383535990,1252,1252,1252,1252,0
|
|
20230725,193100,383535990,1252,1252,1252,1252,0
|
|
20230725,193000,383535990,1252,1252,1252,1252,0
|
|
20230725,192900,383535990,1252,1252,1252,1252,0
|
|
20230725,192800,383535990,1252,1252,1252,1252,0
|
|
20230725,192700,383535990,1252,1252,1252,1252,0
|
|
20230725,192600,383535990,1252,1252,1252,1252,0
|
|
20230725,192500,383535990,1252,1252,1252,1252,0
|
|
20230725,192400,383535990,1252,1252,1252,1252,0
|
|
20230725,192300,383535990,1252,1252,1252,1252,0
|
|
20230725,192200,383535990,1252,1252,1252,1252,0
|
|
20230725,192100,383535990,1252,1252,1252,1252,0
|
|
20230725,192000,383535990,1252,1252,1252,1252,0
|
|
20230725,191900,383535990,1252,1252,1252,1252,0
|
|
20230725,191800,383535990,1252,1252,1252,1252,0
|
|
20230725,191700,383535990,1252,1252,1252,1252,0
|
|
20230725,191600,383535990,1252,1252,1252,1252,0
|
|
20230725,191500,383535990,1252,1252,1252,1252,0
|
|
20230725,191400,383535990,1252,1252,1252,1252,0
|
|
20230725,191300,383535990,1252,1252,1252,1252,0
|
|
20230725,191200,383535990,1252,1252,1252,1252,0
|
|
20230725,191100,383535990,1252,1252,1252,1252,0
|
|
20230725,191000,383535990,1252,1252,1252,1252,0
|
|
20230725,190900,383535990,1252,1252,1252,1252,8473
|
|
20230725,190800,383535990,1252,1252,1252,1252,0
|
|
20230725,190700,383535990,1252,1252,1252,1252,0
|
|
20230725,190600,383535990,1252,1252,1252,1252,0
|
|
20230725,190500,383535990,1252,1252,1252,1252,0
|
|
20230725,190400,383535990,1252,1252,1252,1252,0
|
|
20230725,190300,383535990,1252,1252,1252,1252,0
|
|
20230725,190200,383535990,1252,1252,1252,1252,0
|
|
20230725,190100,383535990,1252,1252,1252,1252,0
|
|
20230725,190000,383535990,1252,1252,1252,1252,0
|
|
20230725,185900,383535990,1252,1252,1252,1252,0
|
|
20230725,185800,383535990,1252,1252,1252,1252,0
|
|
20230725,185700,383535990,1252,1252,1252,1252,0
|
|
20230725,185600,383535990,1252,1252,1252,1252,0
|
|
20230725,185500,383535990,1252,1252,1252,1252,0
|
|
20230725,185400,383535990,1252,1252,1252,1252,0
|
|
20230725,185300,383535990,1252,1252,1252,1252,0
|
|
20230725,185200,383535990,1252,1252,1252,1252,0
|
|
20230725,185100,383535990,1252,1252,1252,1252,0
|
|
20230725,185000,383535990,1252,1252,1252,1252,0
|
|
20230725,184900,383535990,1252,1252,1252,1252,0
|
|
20230725,184800,383535990,1252,1252,1252,1252,0
|
|
20230725,184700,383535990,1252,1252,1252,1252,0
|
|
20230725,184600,383535990,1252,1252,1252,1252,0
|
|
20230725,184500,383535990,1252,1252,1252,1252,0
|
|
20230725,184400,383535990,1252,1252,1252,1252,0
|
|
20230725,184300,383535990,1252,1252,1252,1252,0
|
|
20230725,184200,383535990,1252,1252,1252,1252,0
|
|
20230725,184100,383535990,1252,1252,1252,1252,0
|
|
20230725,184000,383535990,1252,1252,1252,1252,0
|
|
20230725,183900,383535990,1252,1252,1252,1252,8473
|
|
20230725,183800,383535990,1252,1252,1252,1252,0
|
|
20230725,183700,383535990,1252,1252,1252,1252,0
|
|
20230725,183600,383535990,1252,1252,1252,1252,0
|
|
20230725,183500,383535990,1252,1252,1252,1252,0
|
|
20230725,183400,383535990,1252,1252,1252,1252,0
|
|
20230725,183300,383535990,1252,1252,1252,1252,0
|
|
20230725,183200,383535990,1252,1252,1252,1252,0
|
|
20230725,183100,383535990,1252,1252,1252,1252,0
|
|
20230725,183000,383535990,1252,1252,1252,1252,0
|
|
20230725,182900,383535990,1252,1252,1252,1252,0
|
|
20230725,182800,383535990,1252,1252,1252,1252,0
|
|
20230725,182700,383535990,1252,1252,1252,1252,0
|
|
20230725,182600,383535990,1252,1252,1252,1252,0
|
|
20230725,182500,383535990,1252,1252,1252,1252,0
|
|
20230725,182400,383535990,1252,1252,1252,1252,0
|
|
20230725,182300,383535990,1252,1252,1252,1252,0
|
|
20230725,182200,383535990,1252,1252,1252,1252,0
|
|
20230725,182100,383535990,1252,1252,1252,1252,0
|
|
20230725,182000,383535990,1252,1252,1252,1252,0
|
|
20230725,181900,383535990,1252,1252,1252,1252,0
|
|
20230725,181800,383535990,1252,1252,1252,1252,0
|
|
20230725,181700,383535990,1252,1252,1252,1252,0
|
|
20230725,181600,383535990,1252,1252,1252,1252,0
|
|
20230725,181500,383535990,1252,1252,1252,1252,0
|
|
20230725,181400,383535990,1252,1252,1252,1252,0
|
|
20230725,181300,383535990,1252,1252,1252,1252,0
|
|
20230725,181200,383535990,1252,1252,1252,1252,0
|
|
20230725,181100,383535990,1252,1252,1252,1252,0
|
|
20230725,181000,383535990,1252,1252,1252,1252,0
|
|
20230725,180900,383535990,1252,1252,1252,1252,8473
|
|
20230725,180800,383535990,1252,1252,1252,1252,0
|
|
20230725,180700,383535990,1252,1252,1252,1252,0
|
|
20230725,180600,383535990,1252,1252,1252,1252,0
|
|
20230725,180500,383535990,1252,1252,1252,1252,0
|
|
20230725,180400,383535990,1252,1252,1252,1252,0
|
|
20230725,180300,383535990,1252,1252,1252,1252,0
|
|
20230725,180200,383535990,1252,1252,1252,1252,0
|
|
20230725,180100,383535990,1252,1252,1252,1252,0
|
|
20230725,180000,383535990,1252,1252,1252,1252,0
|
|
20230725,175900,383535990,1252,1252,1252,1252,0
|
|
20230725,175800,383535990,1252,1252,1252,1252,0
|
|
20230725,175700,383535990,1252,1252,1252,1252,0
|
|
20230725,175600,383535990,1252,1252,1252,1252,0
|
|
20230725,175500,383535990,1252,1252,1252,1252,0
|
|
20230725,175400,383535990,1252,1252,1252,1252,0
|
|
20230725,175300,383535990,1252,1252,1252,1252,0
|
|
20230725,175200,383535990,1252,1252,1252,1252,0
|
|
20230725,175100,383535990,1252,1252,1252,1252,0
|
|
20230725,175000,383535990,1252,1252,1252,1252,0
|
|
20230725,174900,383535990,1252,1252,1252,1252,0
|
|
20230725,174800,383535990,1252,1252,1252,1252,0
|
|
20230725,174700,383535990,1252,1252,1252,1252,0
|
|
20230725,174600,383535990,1252,1252,1252,1252,0
|
|
20230725,174500,383535990,1252,1252,1252,1252,0
|
|
20230725,174400,383535990,1252,1252,1252,1252,0
|
|
20230725,174300,383535990,1252,1252,1252,1252,0
|
|
20230725,174200,383535990,1252,1252,1252,1252,0
|
|
20230725,174100,383535990,1252,1252,1252,1252,0
|
|
20230725,174000,383535990,1252,1252,1252,1252,0
|
|
20230725,173900,383535990,1252,1252,1252,1252,8473
|
|
20230725,173800,383535990,1252,1252,1252,1252,0
|
|
20230725,173700,383535990,1252,1252,1252,1252,0
|
|
20230725,173600,383535990,1252,1252,1252,1252,0
|
|
20230725,173500,383535990,1252,1252,1252,1252,0
|
|
20230725,173400,383535990,1252,1252,1252,1252,0
|
|
20230725,173300,383535990,1252,1252,1252,1252,0
|
|
20230725,173200,383535990,1252,1252,1252,1252,0
|
|
20230725,173100,383535990,1252,1252,1252,1252,0
|
|
20230725,173000,383535990,1252,1252,1252,1252,0
|
|
20230725,172900,383535990,1252,1252,1252,1252,0
|
|
20230725,172800,383535990,1252,1252,1252,1252,0
|
|
20230725,172700,383535990,1252,1252,1252,1252,0
|
|
20230725,172600,383535990,1252,1252,1252,1252,0
|
|
20230725,172500,383535990,1252,1252,1252,1252,0
|
|
20230725,172400,383535990,1252,1252,1252,1252,0
|
|
20230725,172300,383535990,1252,1252,1252,1252,0
|
|
20230725,172200,383535990,1252,1252,1252,1252,0
|
|
20230725,172100,383535990,1252,1252,1252,1252,0
|
|
20230725,172000,383535990,1252,1252,1252,1252,0
|
|
20230725,171900,383535990,1252,1252,1252,1252,0
|
|
20230725,171800,383535990,1252,1252,1252,1252,0
|
|
20230725,171700,383535990,1252,1252,1252,1252,0
|
|
20230725,171600,383535990,1252,1252,1252,1252,0
|
|
20230725,171500,383535990,1252,1252,1252,1252,0
|
|
20230725,171400,383535990,1252,1252,1252,1252,0
|
|
20230725,171300,383535990,1252,1252,1252,1252,0
|
|
20230725,171200,383535990,1252,1252,1252,1252,0
|
|
20230725,171100,383535990,1252,1252,1252,1252,0
|
|
20230725,171000,383535990,1252,1252,1252,1252,0
|
|
20230725,170900,383535990,1252,1252,1252,1252,8473
|
|
20230725,170800,383535990,1252,1252,1252,1252,0
|
|
20230725,170700,383535990,1252,1252,1252,1252,0
|
|
20230725,170600,383535990,1252,1252,1252,1252,0
|
|
20230725,170500,383535990,1252,1252,1252,1252,0
|
|
20230725,170400,383535990,1252,1252,1252,1252,0
|
|
20230725,170300,383535990,1252,1252,1252,1252,0
|
|
20230725,170200,383535990,1252,1252,1252,1252,0
|
|
20230725,170100,383535990,1252,1252,1252,1252,0
|
|
20230725,170000,383535990,1252,1252,1252,1252,0
|
|
20230725,165900,383535990,1252,1252,1252,1252,0
|
|
20230725,165800,383535990,1252,1252,1252,1252,0
|
|
20230725,165700,383535990,1252,1252,1252,1252,0
|
|
20230725,165600,383535990,1252,1252,1252,1252,0
|
|
20230725,165500,383535990,1252,1252,1252,1252,0
|
|
20230725,165400,383535990,1252,1252,1252,1252,0
|
|
20230725,165300,383535990,1252,1252,1252,1252,0
|
|
20230725,165200,383535990,1252,1252,1252,1252,0
|
|
20230725,165100,383535990,1252,1252,1252,1252,0
|
|
20230725,165000,383535990,1252,1252,1252,1252,0
|
|
20230725,164900,383535990,1252,1252,1252,1252,0
|
|
20230725,164800,383535990,1252,1252,1252,1252,0
|
|
20230725,164700,383535990,1252,1252,1252,1252,0
|
|
20230725,164600,383535990,1252,1252,1252,1252,0
|
|
20230725,164500,383535990,1252,1252,1252,1252,0
|
|
20230725,164400,383535990,1252,1252,1252,1252,0
|
|
20230725,164300,383535990,1252,1252,1252,1252,0
|
|
20230725,164200,383535990,1252,1252,1252,1252,0
|
|
20230725,164100,383535990,1252,1252,1252,1252,0
|
|
20230725,164000,383535990,1252,1252,1252,1252,0
|
|
20230725,163900,383535990,1252,1252,1252,1252,8473
|
|
20230725,163800,383535990,1252,1252,1252,1252,0
|
|
20230725,163700,383535990,1252,1252,1252,1252,0
|
|
20230725,163600,383535990,1252,1252,1252,1252,0
|
|
20230725,163500,383535990,1252,1252,1252,1252,0
|
|
20230725,163400,383535990,1252,1252,1252,1252,0
|
|
20230725,163300,383535990,1252,1252,1252,1252,0
|
|
20230725,163200,383535990,1252,1252,1252,1252,0
|
|
20230725,163100,383535990,1252,1252,1252,1252,0
|
|
20230725,163000,383535990,1252,1252,1252,1252,0
|
|
20230725,162900,383535990,1252,1252,1252,1252,0
|
|
20230725,162800,383535990,1252,1252,1252,1252,0
|
|
20230725,162700,383535990,1252,1252,1252,1252,0
|
|
20230725,162600,383535990,1252,1252,1252,1252,0
|
|
20230725,162500,383535990,1252,1252,1252,1252,0
|
|
20230725,162400,383535990,1252,1252,1252,1252,0
|
|
20230725,162300,383535990,1252,1252,1252,1252,0
|
|
20230725,162200,383535990,1252,1252,1252,1252,0
|
|
20230725,162100,383535990,1252,1252,1252,1252,0
|
|
20230725,162000,383535990,1252,1252,1252,1252,0
|
|
20230725,161900,383535990,1252,1252,1252,1252,0
|
|
20230725,161800,383535990,1252,1252,1252,1252,0
|
|
20230725,161700,383535990,1252,1252,1252,1252,0
|
|
20230725,161600,383535990,1252,1252,1252,1252,0
|
|
20230725,161500,383535990,1252,1252,1252,1252,0
|
|
20230725,161400,383535990,1252,1252,1252,1252,0
|
|
20230725,161300,383535990,1252,1252,1252,1252,0
|
|
20230725,161200,383535990,1252,1252,1252,1252,0
|
|
20230725,161100,383535990,1252,1252,1252,1252,0
|
|
20230725,161000,383535990,1252,1252,1252,1252,0
|
|
20230725,160900,383535990,1252,1252,1252,1252,8473
|
|
20230725,160800,383535990,1252,1252,1252,1252,0
|
|
20230725,160700,383535990,1252,1252,1252,1252,0
|
|
20230725,160600,383535990,1252,1252,1252,1252,0
|
|
20230725,160500,383535990,1252,1252,1252,1252,0
|
|
20230725,160400,383535990,1252,1252,1252,1252,0
|
|
20230725,160300,383535990,1252,1252,1252,1252,0
|
|
20230725,160200,383535990,1252,1252,1252,1252,0
|
|
20230725,160100,383535990,1252,1252,1252,1252,0
|
|
20230725,160000,383535990,1252,1252,1252,1252,0
|
|
20230725,155900,383535990,1252,1252,1252,1252,0
|
|
20230725,155800,383535990,1252,1252,1252,1252,0
|
|
20230725,155700,383535990,1252,1252,1252,1252,0
|
|
20230725,155600,383535990,1252,1252,1252,1252,0
|
|
20230725,155500,383535990,1252,1252,1252,1252,0
|
|
20230725,155400,383535990,1252,1252,1252,1252,0
|
|
20230725,155300,383535990,1252,1252,1252,1252,0
|
|
20230725,155200,383535990,1252,1252,1252,1252,0
|
|
20230725,155100,383535990,1252,1252,1252,1252,0
|
|
20230725,155000,383535990,1252,1252,1252,1252,0
|
|
20230725,154900,383535990,1252,1252,1252,1252,0
|
|
20230725,154800,383535990,1252,1252,1252,1252,0
|
|
20230725,154700,383535990,1252,1252,1252,1252,0
|
|
20230725,154600,383535990,1252,1252,1252,1252,0
|
|
20230725,154500,383535990,1252,1252,1252,1252,0
|
|
20230725,154400,383535990,1252,1252,1252,1252,0
|
|
20230725,154300,383535990,1252,1252,1252,1252,0
|
|
20230725,154200,383535990,1252,1252,1252,1252,0
|
|
20230725,154100,383535990,1252,1252,1252,1252,0
|
|
20230725,154000,383535990,1252,1252,1252,1252,0
|
|
20230725,153900,383535990,1252,1252,1252,1252,8473
|
|
20230725,153800,383535990,1252,1252,1252,1252,0
|
|
20230725,153700,383535990,1252,1252,1252,1252,0
|
|
20230725,153600,383535990,1252,1252,1252,1252,0
|
|
20230725,153500,383535990,1252,1252,1252,1252,0
|
|
20230725,153400,383535990,1252,1252,1252,1252,0
|
|
20230725,153300,383535990,1252,1252,1252,1252,0
|
|
20230725,153200,383535990,1252,1252,1252,1252,0
|
|
20230725,153100,383535990,1252,1252,1252,1252,0
|
|
20230725,153000,383535990,1252,1252,1252,1252,8473
|
|
20230725,152900,372927794,1253,1253,1253,1253,0
|
|
20230725,152800,372927794,1253,1253,1253,1253,0
|
|
20230725,152700,372927794,1253,1253,1253,1253,0
|
|
20230725,152600,372927794,1253,1253,1253,1253,0
|
|
20230725,152500,372927794,1253,1253,1253,1253,0
|
|
20230725,152400,372927794,1253,1253,1253,1253,0
|
|
20230725,152300,372927794,1253,1253,1253,1253,0
|
|
20230725,152200,372927794,1253,1253,1253,1253,0
|
|
20230725,152100,372927794,1253,1253,1253,1253,0
|
|
20230725,152000,372927794,1253,1253,1253,1253,0
|
|
20230725,151900,372927794,1253,1258,1258,1253,99
|
|
20230725,151800,372803737,1258,1258,1258,1258,38
|
|
20230725,151700,372755933,1258,1258,1258,1258,8
|
|
20230725,151600,372745869,1252,1252,1252,1252,798
|
|
20230725,151500,371746773,1252,1252,1252,1252,107
|
|
20230725,151400,371612809,1252,1257,1257,1252,16
|
|
20230725,151300,371592772,1252,1251,1252,1251,799
|
|
20230725,151200,370593144,1251,1252,1252,1251,3746
|
|
20230725,151100,365906868,1251,1251,1251,1251,488
|
|
20230725,151000,365296380,1252,1252,1252,1252,600
|
|
20230725,150900,364545180,1258,1258,1258,1258,0
|
|
20230725,150800,364545180,1258,1258,1258,1258,1
|
|
20230725,150700,364543922,1250,1250,1250,1250,1
|
|
20230725,150600,364542672,1250,1250,1250,1250,2000
|
|
20230725,150500,362042672,1250,1251,1251,1250,311
|
|
20230725,150400,361653762,1250,1250,1250,1250,1008
|
|
20230725,150300,360393762,1250,1258,1258,1250,3300
|
|
20230725,150200,356244762,1250,1252,1252,1250,10000
|
|
20230725,150100,343739475,1251,1252,1252,1251,66
|
|
20230725,150000,343656898,1252,1252,1252,1252,0
|
|
20230725,145900,343656898,1252,1252,1252,1252,68
|
|
20230725,145800,343571762,1252,1252,1252,1252,159
|
|
20230725,145700,343372694,1252,1252,1252,1252,921
|
|
20230725,145600,342219602,1252,1252,1252,1252,8
|
|
20230725,145500,342209586,1252,1252,1252,1251,5917
|
|
20230725,145400,334806507,1252,1257,1257,1252,10000
|
|
20230725,145300,322279324,1256,1256,1256,1256,0
|
|
20230725,145200,322279324,1256,1256,1256,1256,0
|
|
20230725,145100,322279324,1256,1256,1256,1256,0
|
|
20230725,145000,322279324,1256,1256,1256,1256,502
|
|
20230725,144900,321648812,1256,1257,1257,1256,1406
|
|
20230725,144800,319882705,1257,1257,1257,1257,1300
|
|
20230725,144700,318248605,1258,1260,1260,1258,360
|
|
20230725,144600,317795425,1263,1263,1263,1263,0
|
|
20230725,144500,317795425,1263,1263,1263,1263,180
|
|
20230725,144400,317568085,1263,1263,1263,1263,0
|
|
20230725,144300,317568085,1263,1263,1263,1263,100
|
|
20230725,144200,317441785,1263,1260,1263,1260,1250
|
|
20230725,144100,315866185,1263,1261,1263,1261,140
|
|
20230725,144000,315689643,1261,1261,1261,1261,0
|
|
20230725,143900,315689643,1261,1261,1261,1261,0
|
|
20230725,143800,315689643,1261,1261,1261,1261,0
|
|
20230725,143700,315689643,1261,1260,1261,1260,1000
|
|
20230725,143600,314428926,1256,1256,1256,1256,0
|
|
20230725,143500,314428926,1256,1256,1256,1255,446
|
|
20230725,143400,313869099,1256,1256,1256,1256,601
|
|
20230725,143300,313114243,1256,1256,1256,1256,30
|
|
20230725,143200,313076563,1255,1255,1255,1255,0
|
|
20230725,143100,313076563,1255,1255,1255,1255,0
|
|
20230725,143000,313076563,1255,1257,1257,1255,1119
|
|
20230725,142900,311671375,1257,1257,1257,1257,15
|
|
20230725,142800,311652520,1255,1255,1255,1255,0
|
|
20230725,142700,311652520,1255,1255,1255,1255,0
|
|
20230725,142600,311652520,1255,1263,1263,1255,5871
|
|
20230725,142500,304274562,1264,1264,1264,1264,196
|
|
20230725,142400,304026818,1264,1264,1264,1264,791
|
|
20230725,142300,303026994,1264,1264,1264,1264,0
|
|
20230725,142200,303026994,1264,1262,1264,1262,377
|
|
20230725,142100,302550740,1255,1255,1255,1255,0
|
|
20230725,142000,302550740,1255,1255,1255,1255,0
|
|
20230725,141900,302550740,1255,1255,1255,1255,33
|
|
20230725,141800,302509325,1255,1257,1257,1255,50
|
|
20230725,141700,302446565,1262,1257,1262,1257,77
|
|
20230725,141600,302349769,1257,1256,1258,1255,578
|
|
20230725,141500,301623001,1256,1263,1263,1256,2981
|
|
20230725,141400,297875470,1263,1255,1263,1255,11
|
|
20230725,141300,297861657,1256,1262,1262,1256,5058
|
|
20230725,141200,291500904,1261,1261,1261,1261,0
|
|
20230725,141100,291500904,1261,1261,1261,1261,0
|
|
20230725,141000,291500904,1261,1261,1261,1261,0
|
|
20230725,140900,291500904,1261,1260,1261,1260,1733
|
|
20230725,140800,289317304,1259,1259,1259,1259,954
|
|
20230725,140700,288116218,1255,1256,1256,1255,788
|
|
20230725,140600,287127156,1256,1257,1257,1256,2200
|
|
20230725,140500,284363895,1258,1260,1260,1258,987
|
|
20230725,140400,283120515,1261,1262,1262,1261,1285
|
|
20230725,140300,281498971,1262,1267,1267,1262,15182
|
|
20230725,140200,262297427,1267,1267,1267,1267,0
|
|
20230725,140100,262297427,1267,1267,1267,1267,3
|
|
20230725,140000,262293626,1267,1267,1267,1267,0
|
|
20230725,135900,262293626,1267,1267,1267,1267,893
|
|
20230725,135800,261162195,1267,1267,1267,1267,918
|
|
20230725,135700,259999089,1268,1268,1268,1268,0
|
|
20230725,135600,259999089,1268,1268,1268,1268,3971
|
|
20230725,135500,254963861,1268,1270,1270,1268,11407
|
|
20230725,135400,240483254,1271,1271,1271,1271,7107
|
|
20230725,135300,231450257,1271,1271,1271,1271,80
|
|
20230725,135200,231348577,1272,1272,1272,1272,101
|
|
20230725,135100,231220105,1271,1271,1271,1271,1013
|
|
20230725,135000,229932582,1271,1272,1272,1271,1571
|
|
20230725,134900,227935840,1271,1271,1271,1271,0
|
|
20230725,134800,227935840,1271,1272,1272,1271,7263
|
|
20230725,134700,218698556,1273,1273,1273,1273,0
|
|
20230725,134600,218698556,1273,1273,1273,1273,0
|
|
20230725,134500,218698556,1273,1273,1273,1273,0
|
|
20230725,134400,218698556,1273,1273,1273,1273,4761
|
|
20230725,134300,212637803,1273,1273,1273,1273,37
|
|
20230725,134200,212590702,1277,1274,1277,1274,80
|
|
20230725,134100,212488752,1274,1274,1274,1274,0
|
|
20230725,134000,212488752,1274,1274,1274,1274,285
|
|
20230725,133900,212125662,1277,1277,1277,1277,5
|
|
20230725,133800,212119277,1277,1274,1277,1274,44
|
|
20230725,133700,212063218,1274,1275,1275,1274,1131
|
|
20230725,133600,210622174,1275,1275,1275,1275,0
|
|
20230725,133500,210622174,1275,1275,1275,1275,0
|
|
20230725,133400,210622174,1275,1275,1275,1275,0
|
|
20230725,133300,210622174,1275,1275,1275,1275,0
|
|
20230725,133200,210622174,1275,1275,1275,1275,1
|
|
20230725,133100,210620899,1280,1280,1280,1280,0
|
|
20230725,133000,210620899,1280,1280,1280,1280,0
|
|
20230725,132900,210620899,1280,1280,1280,1280,2
|
|
20230725,132800,210618339,1274,1274,1274,1274,0
|
|
20230725,132700,210618339,1274,1274,1274,1274,0
|
|
20230725,132600,210618339,1274,1274,1274,1274,0
|
|
20230725,132500,210618339,1274,1274,1274,1274,200
|
|
20230725,132400,210363539,1274,1274,1274,1274,2
|
|
20230725,132300,210360991,1274,1275,1275,1274,2727
|
|
20230725,132200,206886493,1280,1280,1280,1280,0
|
|
20230725,132100,206886493,1280,1280,1280,1280,20
|
|
20230725,132000,206860893,1275,1275,1275,1275,0
|
|
20230725,131900,206860893,1275,1275,1275,1275,0
|
|
20230725,131800,206860893,1275,1275,1275,1275,0
|
|
20230725,131700,206860893,1275,1278,1278,1275,5
|
|
20230725,131600,206854515,1275,1275,1275,1275,0
|
|
20230725,131500,206854515,1275,1275,1275,1275,0
|
|
20230725,131400,206854515,1275,1275,1275,1275,0
|
|
20230725,131300,206854515,1275,1275,1275,1275,0
|
|
20230725,131200,206854515,1275,1275,1275,1275,1000
|
|
20230725,131100,205579515,1275,1275,1275,1275,0
|
|
20230725,131000,205579515,1275,1275,1275,1275,0
|
|
20230725,130900,205579515,1275,1275,1275,1275,0
|
|
20230725,130800,205579515,1275,1275,1275,1275,0
|
|
20230725,130700,205579515,1275,1275,1275,1275,0
|
|
20230725,130600,205579515,1275,1275,1275,1275,0
|
|
20230725,130500,205579515,1275,1275,1275,1275,1820
|
|
20230725,130400,203259015,1276,1276,1276,1276,10
|
|
20230725,130300,203246255,1279,1279,1279,1279,0
|
|
20230725,130200,203246255,1279,1279,1279,1279,0
|
|
20230725,130100,203246255,1279,1279,1279,1279,0
|
|
20230725,130000,203246255,1279,1279,1279,1279,0
|
|
20230725,125900,203246255,1279,1280,1280,1279,157
|
|
20230725,125800,203045451,1280,1280,1280,1280,0
|
|
20230725,125700,203045451,1280,1280,1280,1280,0
|
|
20230725,125600,203045451,1280,1280,1280,1280,0
|
|
20230725,125500,203045451,1280,1280,1280,1280,2
|
|
20230725,125400,203042891,1282,1282,1282,1282,0
|
|
20230725,125300,203042891,1282,1282,1282,1282,0
|
|
20230725,125200,203042891,1282,1282,1282,1275,1331
|
|
20230725,125100,201336773,1282,1282,1282,1282,360
|
|
20230725,125000,200875253,1282,1282,1282,1282,1000
|
|
20230725,124900,199593253,1281,1280,1281,1280,2
|
|
20230725,124800,199590692,1282,1281,1282,1281,460
|
|
20230725,124700,199001372,1283,1283,1283,1283,5
|
|
20230725,124600,198994957,1284,1278,1285,1278,2220
|
|
20230725,124500,196151310,1275,1275,1275,1275,50
|
|
20230725,124400,196087560,1275,1275,1275,1275,0
|
|
20230725,124300,196087560,1275,1275,1275,1275,0
|
|
20230725,124200,196087560,1275,1275,1275,1275,0
|
|
20230725,124100,196087560,1275,1275,1275,1275,0
|
|
20230725,124000,196087560,1275,1275,1275,1275,0
|
|
20230725,123900,196087560,1275,1275,1275,1275,0
|
|
20230725,123800,196087560,1275,1275,1275,1275,10
|
|
20230725,123700,196074810,1274,1274,1274,1274,773
|
|
20230725,123600,195090008,1275,1275,1275,1275,0
|
|
20230725,123500,195090008,1275,1275,1275,1275,1228
|
|
20230725,123400,193524308,1275,1275,1275,1275,0
|
|
20230725,123300,193524308,1275,1275,1275,1275,0
|
|
20230725,123200,193524308,1275,1275,1275,1275,0
|
|
20230725,123100,193524308,1275,1275,1275,1275,0
|
|
20230725,123000,193524308,1275,1275,1275,1275,0
|
|
20230725,122900,193524308,1275,1275,1275,1275,0
|
|
20230725,122800,193524308,1275,1275,1275,1275,45
|
|
20230725,122700,193466933,1275,1275,1275,1275,0
|
|
20230725,122600,193466933,1275,1275,1275,1275,0
|
|
20230725,122500,193466933,1275,1275,1275,1275,0
|
|
20230725,122400,193466933,1275,1275,1275,1275,0
|
|
20230725,122300,193466933,1275,1275,1275,1275,0
|
|
20230725,122200,193466933,1275,1275,1275,1275,15
|
|
20230725,122100,193447808,1275,1275,1275,1275,0
|
|
20230725,122000,193447808,1275,1275,1275,1275,10
|
|
20230725,121900,193435058,1275,1278,1278,1275,13
|
|
20230725,121800,193418459,1278,1276,1278,1275,501
|
|
20230725,121700,192779678,1279,1279,1279,1279,0
|
|
20230725,121600,192779678,1279,1279,1279,1279,0
|
|
20230725,121500,192779678,1279,1276,1279,1276,590
|
|
20230725,121400,192025558,1279,1279,1279,1279,0
|
|
20230725,121300,192025558,1279,1279,1279,1279,0
|
|
20230725,121200,192025558,1279,1279,1279,1279,30
|
|
20230725,121100,191987188,1279,1279,1279,1279,0
|
|
20230725,121000,191987188,1279,1279,1279,1279,2069
|
|
20230725,120900,189340937,1279,1279,1279,1279,30
|
|
20230725,120800,189302567,1279,1279,1279,1279,390
|
|
20230725,120700,188803757,1279,1279,1279,1279,0
|
|
20230725,120600,188803757,1279,1279,1279,1279,0
|
|
20230725,120500,188803757,1279,1279,1279,1279,10
|
|
20230725,120400,188790967,1279,1279,1279,1279,10
|
|
20230725,120300,188778177,1276,1276,1276,1276,0
|
|
20230725,120200,188778177,1276,1276,1276,1276,37
|
|
20230725,120100,188730965,1277,1276,1277,1276,952
|
|
20230725,120000,187515269,1272,1272,1272,1272,0
|
|
20230725,115900,187515269,1272,1272,1272,1272,0
|
|
20230725,115800,187515269,1272,1272,1272,1272,113
|
|
20230725,115700,187371533,1272,1273,1273,1272,2110
|
|
20230725,115600,184687402,1273,1274,1274,1273,2686
|
|
20230725,115500,181268094,1274,1274,1274,1274,0
|
|
20230725,115400,181268094,1274,1274,1274,1274,1222
|
|
20230725,115300,179711266,1275,1275,1275,1275,4887
|
|
20230725,115200,173480341,1276,1276,1276,1276,583
|
|
20230725,115100,172736433,1276,1276,1276,1276,0
|
|
20230725,115000,172736433,1276,1276,1276,1276,25
|
|
20230725,114900,172704533,1276,1276,1276,1276,50
|
|
20230725,114800,172640733,1276,1276,1276,1276,546
|
|
20230725,114700,171944037,1276,1276,1276,1276,4
|
|
20230725,114600,171938933,1276,1276,1276,1276,60
|
|
20230725,114500,171862373,1277,1277,1277,1277,5
|
|
20230725,114400,171855988,1277,1277,1277,1277,0
|
|
20230725,114300,171855988,1277,1277,1277,1277,51
|
|
20230725,114200,171790861,1276,1276,1276,1276,3000
|
|
20230725,114100,167962861,1277,1277,1277,1277,1000
|
|
20230725,114000,166685861,1277,1277,1277,1277,0
|
|
20230725,113900,166685861,1277,1277,1277,1277,1851
|
|
20230725,113800,164322134,1277,1277,1277,1277,149
|
|
20230725,113700,164131861,1277,1277,1277,1277,3000
|
|
20230725,113600,160300861,1277,1278,1278,1277,796
|
|
20230725,113500,159283575,1278,1278,1278,1278,3000
|
|
20230725,113400,155449575,1279,1279,1279,1279,1557
|
|
20230725,113300,153458172,1280,1280,1280,1280,1012
|
|
20230725,113200,152162812,1284,1284,1284,1284,1
|
|
20230725,113100,152161528,1280,1280,1280,1280,0
|
|
20230725,113000,152161528,1280,1280,1280,1280,29
|
|
20230725,112900,152124408,1281,1281,1281,1281,121
|
|
20230725,112800,151969407,1285,1285,1285,1285,0
|
|
20230725,112700,151969407,1285,1281,1285,1281,71
|
|
20230725,112600,151878452,1281,1281,1281,1281,0
|
|
20230725,112500,151878452,1281,1281,1281,1281,0
|
|
20230725,112400,151878452,1281,1282,1282,1281,423
|
|
20230725,112300,151336467,1285,1285,1285,1285,0
|
|
20230725,112200,151336467,1285,1285,1285,1285,225
|
|
20230725,112100,151047342,1281,1281,1281,1281,0
|
|
20230725,112000,151047342,1281,1281,1281,1281,0
|
|
20230725,111900,151047342,1281,1281,1281,1281,5
|
|
20230725,111800,151040937,1280,1280,1280,1280,1
|
|
20230725,111700,151039657,1280,1280,1280,1280,5
|
|
20230725,111600,151033257,1280,1280,1280,1280,40
|
|
20230725,111500,150982057,1280,1280,1280,1280,0
|
|
20230725,111400,150982057,1280,1280,1280,1280,300
|
|
20230725,111300,150598057,1280,1280,1280,1280,2
|
|
20230725,111200,150595497,1280,1280,1280,1280,0
|
|
20230725,111100,150595497,1280,1280,1280,1280,0
|
|
20230725,111000,150595497,1280,1280,1280,1280,0
|
|
20230725,110900,150595497,1280,1280,1280,1280,15
|
|
20230725,110800,150576297,1285,1285,1285,1285,164
|
|
20230725,110700,150365557,1286,1286,1286,1286,0
|
|
20230725,110600,150365557,1286,1286,1286,1286,0
|
|
20230725,110500,150365557,1286,1286,1286,1286,0
|
|
20230725,110400,150365557,1286,1279,1286,1279,1559
|
|
20230725,110300,148365842,1275,1275,1275,1275,0
|
|
20230725,110200,148365842,1275,1275,1275,1275,0
|
|
20230725,110100,148365842,1275,1275,1275,1275,800
|
|
20230725,110000,147345842,1279,1279,1279,1279,0
|
|
20230725,105900,147345842,1279,1279,1279,1279,0
|
|
20230725,105800,147345842,1279,1279,1279,1279,0
|
|
20230725,105700,147345842,1279,1279,1279,1279,2
|
|
20230725,105600,147343284,1279,1279,1279,1279,0
|
|
20230725,105500,147343284,1279,1279,1279,1279,0
|
|
20230725,105400,147343284,1279,1279,1279,1275,1011
|
|
20230725,105300,146053115,1279,1279,1279,1279,0
|
|
20230725,105200,146053115,1279,1279,1279,1279,0
|
|
20230725,105100,146053115,1279,1279,1279,1279,433
|
|
20230725,105000,145499308,1275,1279,1279,1275,629
|
|
20230725,104900,144696532,1279,1279,1279,1279,57
|
|
20230725,104800,144623629,1276,1276,1276,1276,0
|
|
20230725,104700,144623629,1276,1276,1276,1276,794
|
|
20230725,104600,143610485,1276,1275,1276,1275,35
|
|
20230725,104500,143565826,1276,1276,1276,1276,56
|
|
20230725,104400,143494370,1276,1276,1276,1276,0
|
|
20230725,104300,143494370,1276,1278,1278,1276,830
|
|
20230725,104200,142434968,1279,1279,1279,1279,1
|
|
20230725,104100,142433689,1278,1278,1278,1278,141
|
|
20230725,104000,142253491,1278,1278,1278,1278,370
|
|
20230725,103900,141780631,1278,1278,1278,1278,131
|
|
20230725,103800,141613213,1277,1277,1277,1277,0
|
|
20230725,103700,141613213,1277,1277,1277,1277,0
|
|
20230725,103600,141613213,1277,1279,1279,1277,5341
|
|
20230725,103500,134787411,1279,1279,1279,1279,0
|
|
20230725,103400,134787411,1279,1279,1279,1279,0
|
|
20230725,103300,134787411,1279,1280,1280,1279,1000
|
|
20230725,103200,133508260,1280,1280,1280,1280,49
|
|
20230725,103100,133445540,1280,1280,1280,1280,708
|
|
20230725,103000,132539300,1280,1280,1280,1280,0
|
|
20230725,102900,132539300,1280,1280,1280,1280,150
|
|
20230725,102800,132347300,1280,1280,1280,1280,55
|
|
20230725,102700,132276900,1279,1279,1279,1279,140
|
|
20230725,102600,132097840,1280,1282,1282,1280,8673
|
|
20230725,102500,120993290,1282,1282,1282,1282,0
|
|
20230725,102400,120993290,1282,1282,1282,1282,510
|
|
20230725,102300,120339470,1283,1284,1284,1283,2331
|
|
20230725,102200,117348156,1284,1284,1284,1284,19
|
|
20230725,102100,117323760,1284,1285,1285,1284,1873
|
|
20230725,102000,114918808,1284,1284,1284,1284,1112
|
|
20230725,101900,113491000,1284,1285,1285,1284,2054
|
|
20230725,101800,110853610,1284,1284,1284,1284,43
|
|
20230725,101700,110798398,1285,1285,1285,1285,10
|
|
20230725,101600,110785548,1285,1285,1285,1285,265
|
|
20230725,101500,110445023,1285,1285,1285,1285,334
|
|
20230725,101400,110015833,1285,1284,1285,1284,305
|
|
20230725,101300,109623988,1281,1281,1281,1281,0
|
|
20230725,101200,109623988,1281,1281,1281,1281,0
|
|
20230725,101100,109623988,1281,1281,1281,1281,0
|
|
20230725,101000,109623988,1281,1281,1281,1281,2
|
|
20230725,100900,109621426,1281,1282,1282,1281,3002
|
|
20230725,100800,105775410,1281,1281,1281,1281,0
|
|
20230725,100700,105775410,1281,1281,1281,1281,0
|
|
20230725,100600,105775410,1281,1281,1281,1281,0
|
|
20230725,100500,105775410,1281,1281,1281,1281,0
|
|
20230725,100400,105775410,1281,1281,1281,1281,1
|
|
20230725,100300,105774129,1286,1283,1286,1283,8539
|
|
20230725,100200,94815779,1283,1283,1283,1283,0
|
|
20230725,100100,94815779,1283,1281,1283,1281,1336
|
|
20230725,100000,93102863,1283,1280,1283,1279,2698
|
|
20230725,095900,89644885,1279,1280,1280,1279,4389
|
|
20230725,095800,84027390,1280,1284,1284,1280,8760
|
|
20230725,095700,72795353,1285,1286,1286,1284,4087
|
|
20230725,095600,67544543,1286,1286,1286,1286,610
|
|
20230725,095500,66760083,1286,1286,1286,1286,0
|
|
20230725,095400,66760083,1286,1286,1286,1286,400
|
|
20230725,095300,66245683,1285,1286,1286,1285,6270
|
|
20230725,095200,58185935,1286,1286,1286,1286,0
|
|
20230725,095100,58185935,1286,1286,1286,1286,45
|
|
20230725,095000,58128065,1286,1286,1286,1286,0
|
|
20230725,094900,58128065,1286,1287,1287,1286,1000
|
|
20230725,094800,56841972,1287,1287,1287,1287,610
|
|
20230725,094700,56056902,1299,1290,1299,1287,2045
|
|
20230725,094600,53423554,1290,1290,1290,1290,39
|
|
20230725,094500,53373244,1290,1291,1291,1290,1500
|
|
20230725,094400,51437705,1290,1290,1290,1290,0
|
|
20230725,094300,51437705,1290,1300,1300,1290,4877
|
|
20230725,094200,45131072,1300,1310,1310,1300,710
|
|
20230725,094100,44207972,1311,1311,1311,1311,0
|
|
20230725,094000,44207972,1311,1311,1311,1311,0
|
|
20230725,093900,44207972,1311,1311,1311,1311,387
|
|
20230725,093800,43700615,1314,1314,1314,1314,3
|
|
20230725,093700,43696673,1314,1314,1314,1314,2
|
|
20230725,093600,43694045,1314,1314,1314,1314,0
|
|
20230725,093500,43694045,1314,1314,1314,1314,0
|
|
20230725,093400,43694045,1314,1314,1314,1300,7
|
|
20230725,093300,43684861,1314,1300,1314,1300,1271
|
|
20230725,093200,42032281,1300,1300,1314,1300,5797
|
|
20230725,093100,34496111,1300,1295,1300,1295,1460
|
|
20230725,093000,32605401,1295,1295,1295,1295,200
|
|
20230725,092900,32346401,1295,1295,1295,1295,50
|
|
20230725,092800,32281651,1290,1291,1291,1290,74
|
|
20230725,092700,32186186,1290,1290,1290,1290,1
|
|
20230725,092600,32184896,1290,1290,1290,1290,284
|
|
20230725,092500,31818536,1290,1290,1290,1290,400
|
|
20230725,092400,31302536,1284,1290,1290,1284,288
|
|
20230725,092300,30931954,1290,1290,1290,1290,0
|
|
20230725,092200,30931954,1290,1285,1290,1285,100
|
|
20230725,092100,30803143,1284,1283,1284,1283,739
|
|
20230725,092000,29854971,1283,1286,1286,1283,4639
|
|
20230725,091900,23892466,1286,1286,1286,1286,123
|
|
20230725,091800,23734288,1286,1288,1289,1286,994
|
|
20230725,091700,22455210,1289,1290,1290,1289,1219
|
|
20230725,091600,20883063,1291,1295,1295,1291,1255
|
|
20230725,091500,19262460,1292,1292,1292,1292,502
|
|
20230725,091400,18613876,1291,1291,1295,1290,148
|
|
20230725,091300,18422801,1291,1291,1291,1291,100
|
|
20230725,091200,18293701,1295,1295,1295,1295,66
|
|
20230725,091100,18208231,1295,1303,1303,1295,5730
|
|
20230725,091000,10752499,1303,1303,1303,1303,1
|
|
20230725,090900,10751196,1302,1311,1311,1302,197
|
|
20230725,090800,10494693,1303,1303,1303,1303,3092
|
|
20230725,090700,6465817,1303,1304,1304,1303,752
|
|
20230725,090600,5485926,1318,1310,1318,1303,1575
|
|
20230725,090500,3418737,1318,1318,1318,1318,0
|
|
20230725,090400,3418737,1318,1318,1318,1318,1
|
|
20230725,090300,3417419,1302,1302,1302,1302,0
|
|
20230725,090200,3417419,1302,1319,1319,1302,1077
|
|
20230725,090100,2013978,1320,1320,1320,1320,0
|
|
20230725,090000,2013978,1320,1306,1320,1306,1533
|