669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,200500,2143154768,1464,1464,1464,1464,0
|
|
20230825,200400,2143154768,1464,1464,1464,1464,0
|
|
20230825,200300,2143154768,1464,1464,1464,1464,0
|
|
20230825,200200,2143154768,1464,1464,1464,1464,0
|
|
20230825,200100,2143154768,1464,1464,1464,1464,0
|
|
20230825,200000,2143154768,1464,1464,1464,1464,0
|
|
20230825,195900,2143154768,1464,1464,1464,1464,0
|
|
20230825,195800,2143154768,1464,1464,1464,1464,0
|
|
20230825,195700,2143154768,1464,1464,1464,1464,0
|
|
20230825,195600,2143154768,1464,1464,1464,1464,0
|
|
20230825,195500,2143154768,1464,1464,1464,1464,0
|
|
20230825,195400,2143154768,1464,1464,1464,1464,0
|
|
20230825,195300,2143154768,1464,1464,1464,1464,0
|
|
20230825,195200,2143154768,1464,1464,1464,1464,0
|
|
20230825,195100,2143154768,1464,1464,1464,1464,0
|
|
20230825,195000,2143154768,1464,1464,1464,1464,0
|
|
20230825,194900,2143154768,1464,1464,1464,1464,0
|
|
20230825,194800,2143154768,1464,1464,1464,1464,0
|
|
20230825,194700,2143154768,1464,1464,1464,1464,0
|
|
20230825,194600,2143154768,1464,1464,1464,1464,0
|
|
20230825,194500,2143154768,1464,1464,1464,1464,0
|
|
20230825,194400,2143154768,1464,1464,1464,1464,0
|
|
20230825,194300,2143154768,1464,1464,1464,1464,0
|
|
20230825,194200,2143154768,1464,1464,1464,1464,0
|
|
20230825,194100,2143154768,1464,1464,1464,1464,0
|
|
20230825,194000,2143154768,1464,1464,1464,1464,0
|
|
20230825,193900,2143154768,1464,1464,1464,1464,0
|
|
20230825,193800,2143154768,1464,1464,1464,1464,0
|
|
20230825,193700,2143154768,1464,1464,1464,1464,0
|
|
20230825,193600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,193500,2143154768,1464,1464,1464,1464,0
|
|
20230825,193400,2143154768,1464,1464,1464,1464,0
|
|
20230825,193300,2143154768,1464,1464,1464,1464,0
|
|
20230825,193200,2143154768,1464,1464,1464,1464,0
|
|
20230825,193100,2143154768,1464,1464,1464,1464,0
|
|
20230825,193000,2143154768,1464,1464,1464,1464,0
|
|
20230825,192900,2143154768,1464,1464,1464,1464,0
|
|
20230825,192800,2143154768,1464,1464,1464,1464,0
|
|
20230825,192700,2143154768,1464,1464,1464,1464,0
|
|
20230825,192600,2143154768,1464,1464,1464,1464,0
|
|
20230825,192500,2143154768,1464,1464,1464,1464,0
|
|
20230825,192400,2143154768,1464,1464,1464,1464,0
|
|
20230825,192300,2143154768,1464,1464,1464,1464,0
|
|
20230825,192200,2143154768,1464,1464,1464,1464,0
|
|
20230825,192100,2143154768,1464,1464,1464,1464,0
|
|
20230825,192000,2143154768,1464,1464,1464,1464,0
|
|
20230825,191900,2143154768,1464,1464,1464,1464,0
|
|
20230825,191800,2143154768,1464,1464,1464,1464,0
|
|
20230825,191700,2143154768,1464,1464,1464,1464,0
|
|
20230825,191600,2143154768,1464,1464,1464,1464,0
|
|
20230825,191500,2143154768,1464,1464,1464,1464,0
|
|
20230825,191400,2143154768,1464,1464,1464,1464,0
|
|
20230825,191300,2143154768,1464,1464,1464,1464,0
|
|
20230825,191200,2143154768,1464,1464,1464,1464,0
|
|
20230825,191100,2143154768,1464,1464,1464,1464,0
|
|
20230825,191000,2143154768,1464,1464,1464,1464,0
|
|
20230825,190900,2143154768,1464,1464,1464,1464,0
|
|
20230825,190800,2143154768,1464,1464,1464,1464,0
|
|
20230825,190700,2143154768,1464,1464,1464,1464,0
|
|
20230825,190600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,190500,2143154768,1464,1464,1464,1464,0
|
|
20230825,190400,2143154768,1464,1464,1464,1464,0
|
|
20230825,190300,2143154768,1464,1464,1464,1464,0
|
|
20230825,190200,2143154768,1464,1464,1464,1464,0
|
|
20230825,190100,2143154768,1464,1464,1464,1464,0
|
|
20230825,190000,2143154768,1464,1464,1464,1464,0
|
|
20230825,185900,2143154768,1464,1464,1464,1464,0
|
|
20230825,185800,2143154768,1464,1464,1464,1464,0
|
|
20230825,185700,2143154768,1464,1464,1464,1464,0
|
|
20230825,185600,2143154768,1464,1464,1464,1464,0
|
|
20230825,185500,2143154768,1464,1464,1464,1464,0
|
|
20230825,185400,2143154768,1464,1464,1464,1464,0
|
|
20230825,185300,2143154768,1464,1464,1464,1464,0
|
|
20230825,185200,2143154768,1464,1464,1464,1464,0
|
|
20230825,185100,2143154768,1464,1464,1464,1464,0
|
|
20230825,185000,2143154768,1464,1464,1464,1464,0
|
|
20230825,184900,2143154768,1464,1464,1464,1464,0
|
|
20230825,184800,2143154768,1464,1464,1464,1464,0
|
|
20230825,184700,2143154768,1464,1464,1464,1464,0
|
|
20230825,184600,2143154768,1464,1464,1464,1464,0
|
|
20230825,184500,2143154768,1464,1464,1464,1464,0
|
|
20230825,184400,2143154768,1464,1464,1464,1464,0
|
|
20230825,184300,2143154768,1464,1464,1464,1464,0
|
|
20230825,184200,2143154768,1464,1464,1464,1464,0
|
|
20230825,184100,2143154768,1464,1464,1464,1464,0
|
|
20230825,184000,2143154768,1464,1464,1464,1464,0
|
|
20230825,183900,2143154768,1464,1464,1464,1464,0
|
|
20230825,183800,2143154768,1464,1464,1464,1464,0
|
|
20230825,183700,2143154768,1464,1464,1464,1464,0
|
|
20230825,183600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,183500,2143154768,1464,1464,1464,1464,0
|
|
20230825,183400,2143154768,1464,1464,1464,1464,0
|
|
20230825,183300,2143154768,1464,1464,1464,1464,0
|
|
20230825,183200,2143154768,1464,1464,1464,1464,0
|
|
20230825,183100,2143154768,1464,1464,1464,1464,0
|
|
20230825,183000,2143154768,1464,1464,1464,1464,0
|
|
20230825,182900,2143154768,1464,1464,1464,1464,0
|
|
20230825,182800,2143154768,1464,1464,1464,1464,0
|
|
20230825,182700,2143154768,1464,1464,1464,1464,0
|
|
20230825,182600,2143154768,1464,1464,1464,1464,0
|
|
20230825,182500,2143154768,1464,1464,1464,1464,0
|
|
20230825,182400,2143154768,1464,1464,1464,1464,0
|
|
20230825,182300,2143154768,1464,1464,1464,1464,0
|
|
20230825,182200,2143154768,1464,1464,1464,1464,0
|
|
20230825,182100,2143154768,1464,1464,1464,1464,0
|
|
20230825,182000,2143154768,1464,1464,1464,1464,0
|
|
20230825,181900,2143154768,1464,1464,1464,1464,0
|
|
20230825,181800,2143154768,1464,1464,1464,1464,0
|
|
20230825,181700,2143154768,1464,1464,1464,1464,0
|
|
20230825,181600,2143154768,1464,1464,1464,1464,0
|
|
20230825,181500,2143154768,1464,1464,1464,1464,0
|
|
20230825,181400,2143154768,1464,1464,1464,1464,0
|
|
20230825,181300,2143154768,1464,1464,1464,1464,0
|
|
20230825,181200,2143154768,1464,1464,1464,1464,0
|
|
20230825,181100,2143154768,1464,1464,1464,1464,0
|
|
20230825,181000,2143154768,1464,1464,1464,1464,0
|
|
20230825,180900,2143154768,1464,1464,1464,1464,0
|
|
20230825,180800,2143154768,1464,1464,1464,1464,0
|
|
20230825,180700,2143154768,1464,1464,1464,1464,0
|
|
20230825,180600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,180500,2143154768,1464,1464,1464,1464,0
|
|
20230825,180400,2143154768,1464,1464,1464,1464,0
|
|
20230825,180300,2143154768,1464,1464,1464,1464,0
|
|
20230825,180200,2143154768,1464,1464,1464,1464,0
|
|
20230825,180100,2143154768,1464,1464,1464,1464,0
|
|
20230825,180000,2143154768,1464,1464,1464,1464,0
|
|
20230825,175900,2143154768,1464,1464,1464,1464,0
|
|
20230825,175800,2143154768,1464,1464,1464,1464,0
|
|
20230825,175700,2143154768,1464,1464,1464,1464,0
|
|
20230825,175600,2143154768,1464,1464,1464,1464,0
|
|
20230825,175500,2143154768,1464,1464,1464,1464,0
|
|
20230825,175400,2143154768,1464,1464,1464,1464,0
|
|
20230825,175300,2143154768,1464,1464,1464,1464,0
|
|
20230825,175200,2143154768,1464,1464,1464,1464,0
|
|
20230825,175100,2143154768,1464,1464,1464,1464,0
|
|
20230825,175000,2143154768,1464,1464,1464,1464,0
|
|
20230825,174900,2143154768,1464,1464,1464,1464,0
|
|
20230825,174800,2143154768,1464,1464,1464,1464,0
|
|
20230825,174700,2143154768,1464,1464,1464,1464,0
|
|
20230825,174600,2143154768,1464,1464,1464,1464,0
|
|
20230825,174500,2143154768,1464,1464,1464,1464,0
|
|
20230825,174400,2143154768,1464,1464,1464,1464,0
|
|
20230825,174300,2143154768,1464,1464,1464,1464,0
|
|
20230825,174200,2143154768,1464,1464,1464,1464,0
|
|
20230825,174100,2143154768,1464,1464,1464,1464,0
|
|
20230825,174000,2143154768,1464,1464,1464,1464,0
|
|
20230825,173900,2143154768,1464,1464,1464,1464,0
|
|
20230825,173800,2143154768,1464,1464,1464,1464,0
|
|
20230825,173700,2143154768,1464,1464,1464,1464,0
|
|
20230825,173600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,173500,2143154768,1464,1464,1464,1464,0
|
|
20230825,173400,2143154768,1464,1464,1464,1464,0
|
|
20230825,173300,2143154768,1464,1464,1464,1464,0
|
|
20230825,173200,2143154768,1464,1464,1464,1464,0
|
|
20230825,173100,2143154768,1464,1464,1464,1464,0
|
|
20230825,173000,2143154768,1464,1464,1464,1464,0
|
|
20230825,172900,2143154768,1464,1464,1464,1464,0
|
|
20230825,172800,2143154768,1464,1464,1464,1464,0
|
|
20230825,172700,2143154768,1464,1464,1464,1464,0
|
|
20230825,172600,2143154768,1464,1464,1464,1464,0
|
|
20230825,172500,2143154768,1464,1464,1464,1464,0
|
|
20230825,172400,2143154768,1464,1464,1464,1464,0
|
|
20230825,172300,2143154768,1464,1464,1464,1464,0
|
|
20230825,172200,2143154768,1464,1464,1464,1464,0
|
|
20230825,172100,2143154768,1464,1464,1464,1464,0
|
|
20230825,172000,2143154768,1464,1464,1464,1464,0
|
|
20230825,171900,2143154768,1464,1464,1464,1464,0
|
|
20230825,171800,2143154768,1464,1464,1464,1464,0
|
|
20230825,171700,2143154768,1464,1464,1464,1464,0
|
|
20230825,171600,2143154768,1464,1464,1464,1464,0
|
|
20230825,171500,2143154768,1464,1464,1464,1464,0
|
|
20230825,171400,2143154768,1464,1464,1464,1464,0
|
|
20230825,171300,2143154768,1464,1464,1464,1464,0
|
|
20230825,171200,2143154768,1464,1464,1464,1464,0
|
|
20230825,171100,2143154768,1464,1464,1464,1464,0
|
|
20230825,171000,2143154768,1464,1464,1464,1464,0
|
|
20230825,170900,2143154768,1464,1464,1464,1464,0
|
|
20230825,170800,2143154768,1464,1464,1464,1464,0
|
|
20230825,170700,2143154768,1464,1464,1464,1464,0
|
|
20230825,170600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,170500,2143154768,1464,1464,1464,1464,0
|
|
20230825,170400,2143154768,1464,1464,1464,1464,0
|
|
20230825,170300,2143154768,1464,1464,1464,1464,0
|
|
20230825,170200,2143154768,1464,1464,1464,1464,0
|
|
20230825,170100,2143154768,1464,1464,1464,1464,0
|
|
20230825,170000,2143154768,1464,1464,1464,1464,0
|
|
20230825,165900,2143154768,1464,1464,1464,1464,0
|
|
20230825,165800,2143154768,1464,1464,1464,1464,0
|
|
20230825,165700,2143154768,1464,1464,1464,1464,0
|
|
20230825,165600,2143154768,1464,1464,1464,1464,0
|
|
20230825,165500,2143154768,1464,1464,1464,1464,0
|
|
20230825,165400,2143154768,1464,1464,1464,1464,0
|
|
20230825,165300,2143154768,1464,1464,1464,1464,0
|
|
20230825,165200,2143154768,1464,1464,1464,1464,0
|
|
20230825,165100,2143154768,1464,1464,1464,1464,0
|
|
20230825,165000,2143154768,1464,1464,1464,1464,0
|
|
20230825,164900,2143154768,1464,1464,1464,1464,0
|
|
20230825,164800,2143154768,1464,1464,1464,1464,0
|
|
20230825,164700,2143154768,1464,1464,1464,1464,0
|
|
20230825,164600,2143154768,1464,1464,1464,1464,0
|
|
20230825,164500,2143154768,1464,1464,1464,1464,0
|
|
20230825,164400,2143154768,1464,1464,1464,1464,0
|
|
20230825,164300,2143154768,1464,1464,1464,1464,0
|
|
20230825,164200,2143154768,1464,1464,1464,1464,0
|
|
20230825,164100,2143154768,1464,1464,1464,1464,0
|
|
20230825,164000,2143154768,1464,1464,1464,1464,0
|
|
20230825,163900,2143154768,1464,1464,1464,1464,0
|
|
20230825,163800,2143154768,1464,1464,1464,1464,0
|
|
20230825,163700,2143154768,1464,1464,1464,1464,0
|
|
20230825,163600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,163500,2143154768,1464,1464,1464,1464,0
|
|
20230825,163400,2143154768,1464,1464,1464,1464,0
|
|
20230825,163300,2143154768,1464,1464,1464,1464,0
|
|
20230825,163200,2143154768,1464,1464,1464,1464,0
|
|
20230825,163100,2143154768,1464,1464,1464,1464,0
|
|
20230825,163000,2143154768,1464,1464,1464,1464,0
|
|
20230825,162900,2143154768,1464,1464,1464,1464,0
|
|
20230825,162800,2143154768,1464,1464,1464,1464,0
|
|
20230825,162700,2143154768,1464,1464,1464,1464,0
|
|
20230825,162600,2143154768,1464,1464,1464,1464,0
|
|
20230825,162500,2143154768,1464,1464,1464,1464,0
|
|
20230825,162400,2143154768,1464,1464,1464,1464,0
|
|
20230825,162300,2143154768,1464,1464,1464,1464,0
|
|
20230825,162200,2143154768,1464,1464,1464,1464,0
|
|
20230825,162100,2143154768,1464,1464,1464,1464,0
|
|
20230825,162000,2143154768,1464,1464,1464,1464,0
|
|
20230825,161900,2143154768,1464,1464,1464,1464,0
|
|
20230825,161800,2143154768,1464,1464,1464,1464,0
|
|
20230825,161700,2143154768,1464,1464,1464,1464,0
|
|
20230825,161600,2143154768,1464,1464,1464,1464,0
|
|
20230825,161500,2143154768,1464,1464,1464,1464,0
|
|
20230825,161400,2143154768,1464,1464,1464,1464,0
|
|
20230825,161300,2143154768,1464,1464,1464,1464,0
|
|
20230825,161200,2143154768,1464,1464,1464,1464,0
|
|
20230825,161100,2143154768,1464,1464,1464,1464,0
|
|
20230825,161000,2143154768,1464,1464,1464,1464,0
|
|
20230825,160900,2143154768,1464,1464,1464,1464,0
|
|
20230825,160800,2143154768,1464,1464,1464,1464,0
|
|
20230825,160700,2143154768,1464,1464,1464,1464,0
|
|
20230825,160600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,160500,2143154768,1464,1464,1464,1464,0
|
|
20230825,160400,2143154768,1464,1464,1464,1464,0
|
|
20230825,160300,2143154768,1464,1464,1464,1464,0
|
|
20230825,160200,2143154768,1464,1464,1464,1464,0
|
|
20230825,160100,2143154768,1464,1464,1464,1464,0
|
|
20230825,160000,2143154768,1464,1464,1464,1464,0
|
|
20230825,155900,2143154768,1464,1464,1464,1464,0
|
|
20230825,155800,2143154768,1464,1464,1464,1464,0
|
|
20230825,155700,2143154768,1464,1464,1464,1464,0
|
|
20230825,155600,2143154768,1464,1464,1464,1464,0
|
|
20230825,155500,2143154768,1464,1464,1464,1464,0
|
|
20230825,155400,2143154768,1464,1464,1464,1464,0
|
|
20230825,155300,2143154768,1464,1464,1464,1464,0
|
|
20230825,155200,2143154768,1464,1464,1464,1464,0
|
|
20230825,155100,2143154768,1464,1464,1464,1464,0
|
|
20230825,155000,2143154768,1464,1464,1464,1464,0
|
|
20230825,154900,2143154768,1464,1464,1464,1464,0
|
|
20230825,154800,2143154768,1464,1464,1464,1464,0
|
|
20230825,154700,2143154768,1464,1464,1464,1464,0
|
|
20230825,154600,2143154768,1464,1464,1464,1464,0
|
|
20230825,154500,2143154768,1464,1464,1464,1464,0
|
|
20230825,154400,2143154768,1464,1464,1464,1464,0
|
|
20230825,154300,2143154768,1464,1464,1464,1464,0
|
|
20230825,154200,2143154768,1464,1464,1464,1464,0
|
|
20230825,154100,2143154768,1464,1464,1464,1464,0
|
|
20230825,154000,2143154768,1464,1464,1464,1464,0
|
|
20230825,153900,2143154768,1464,1464,1464,1464,0
|
|
20230825,153800,2143154768,1464,1464,1464,1464,0
|
|
20230825,153700,2143154768,1464,1464,1464,1464,0
|
|
20230825,153600,2143154768,1464,1464,1464,1464,12303
|
|
20230825,153500,2143154768,1464,1464,1464,1464,0
|
|
20230825,153400,2143154768,1464,1464,1464,1464,0
|
|
20230825,153300,2143154768,1464,1464,1464,1464,0
|
|
20230825,153200,2143154768,1464,1464,1464,1464,0
|
|
20230825,153100,2143154768,1464,1464,1464,1464,0
|
|
20230825,153000,2143154768,1464,1464,1464,1464,12303
|
|
20230825,152900,2125143176,1452,1452,1452,1452,0
|
|
20230825,152800,2125143176,1452,1452,1452,1452,0
|
|
20230825,152700,2125143176,1452,1452,1452,1452,0
|
|
20230825,152600,2125143176,1452,1452,1452,1452,0
|
|
20230825,152500,2125143176,1452,1452,1452,1452,0
|
|
20230825,152400,2125143176,1452,1452,1452,1452,0
|
|
20230825,152300,2125143176,1452,1452,1452,1452,0
|
|
20230825,152200,2125143176,1452,1452,1452,1452,0
|
|
20230825,152100,2125143176,1452,1452,1452,1452,0
|
|
20230825,152000,2125143176,1452,1452,1452,1452,0
|
|
20230825,151900,2125143176,1452,1452,1460,1452,2925
|
|
20230825,151800,2120884668,1452,1451,1452,1451,792
|
|
20230825,151700,2119735435,1452,1452,1452,1451,406
|
|
20230825,151600,2119146120,1451,1457,1457,1450,725
|
|
20230825,151500,2118094399,1457,1457,1457,1457,10
|
|
20230825,151400,2118079829,1458,1452,1458,1452,170
|
|
20230825,151300,2117832479,1458,1458,1458,1457,2820
|
|
20230825,151200,2113720929,1458,1450,1458,1450,787
|
|
20230825,151100,2112579635,1458,1457,1458,1456,1181
|
|
20230825,151000,2110859116,1458,1458,1458,1458,581
|
|
20230825,150900,2110012018,1458,1458,1458,1458,112
|
|
20230825,150800,2109848722,1458,1458,1459,1458,194
|
|
20230825,150700,2109565869,1459,1460,1460,1457,88
|
|
20230825,150600,2109437420,1460,1460,1460,1459,234
|
|
20230825,150500,2109095784,1460,1459,1460,1459,725
|
|
20230825,150400,2108037301,1460,1456,1460,1450,4041
|
|
20230825,150300,2102154290,1456,1455,1456,1455,3059
|
|
20230825,150200,2097701396,1455,1456,1456,1455,1936
|
|
20230825,150100,2094882618,1456,1453,1456,1453,3056
|
|
20230825,150000,2090434303,1453,1455,1455,1453,500
|
|
20230825,145900,2089707078,1455,1456,1456,1455,472
|
|
20230825,145800,2089019868,1456,1453,1456,1453,1131
|
|
20230825,145700,2087376132,1454,1450,1454,1448,5775
|
|
20230825,145600,2079008366,1450,1448,1450,1448,46
|
|
20230825,145500,2078941670,1446,1445,1450,1445,166
|
|
20230825,145400,2078700979,1446,1446,1446,1446,1087
|
|
20230825,145300,2077129177,1446,1446,1446,1445,134
|
|
20230825,145200,2076935519,1445,1445,1445,1445,639
|
|
20230825,145100,2076012164,1445,1445,1445,1445,0
|
|
20230825,145000,2076012164,1445,1450,1450,1445,274
|
|
20230825,144900,2075615009,1450,1444,1450,1444,430
|
|
20230825,144800,2074992229,1444,1444,1444,1443,2795
|
|
20230825,144700,2070956509,1444,1444,1444,1444,3298
|
|
20230825,144600,2066194197,1444,1445,1445,1444,2500
|
|
20230825,144500,2062583697,1444,1444,1445,1444,923
|
|
20230825,144400,2061250672,1445,1445,1445,1444,49
|
|
20230825,144300,2061179913,1444,1444,1444,1444,102
|
|
20230825,144200,2061032625,1449,1449,1449,1449,18
|
|
20230825,144100,2061006543,1443,1450,1450,1443,1006
|
|
20230825,144000,2059553562,1450,1450,1450,1450,1
|
|
20230825,143900,2059552112,1450,1445,1450,1445,2418
|
|
20230825,143800,2056054721,1445,1444,1445,1444,500
|
|
20230825,143700,2055332528,1445,1445,1445,1443,2655
|
|
20230825,143600,2051500929,1445,1445,1445,1445,100
|
|
20230825,143500,2051356429,1445,1445,1445,1445,176
|
|
20230825,143400,2051102109,1437,1437,1438,1437,3000
|
|
20230825,143300,2046790286,1437,1443,1443,1437,1299
|
|
20230825,143200,2044919180,1444,1444,1444,1443,293
|
|
20230825,143100,2044496361,1444,1444,1444,1443,173
|
|
20230825,143000,2044246602,1444,1445,1445,1444,358
|
|
20230825,142900,2043729442,1445,1445,1445,1445,382
|
|
20230825,142800,2043177452,1446,1446,1446,1446,1
|
|
20230825,142700,2043176006,1446,1445,1446,1445,148
|
|
20230825,142600,2042962128,1446,1446,1446,1446,30
|
|
20230825,142500,2042918748,1446,1447,1447,1446,184
|
|
20230825,142400,2042652520,1446,1447,1447,1446,1640
|
|
20230825,142300,2040281028,1446,1446,1446,1446,412
|
|
20230825,142200,2039685276,1446,1443,1446,1443,550
|
|
20230825,142100,2038891623,1443,1444,1447,1443,408
|
|
20230825,142000,2038302844,1443,1443,1443,1443,328
|
|
20230825,141900,2037829540,1447,1447,1447,1447,3
|
|
20230825,141800,2037825199,1440,1440,1441,1440,5059
|
|
20230825,141700,2030540233,1447,1447,1447,1447,19
|
|
20230825,141600,2030512740,1437,1438,1438,1437,135
|
|
20230825,141500,2030318735,1437,1439,1439,1437,300
|
|
20230825,141400,2029887283,1436,1443,1443,1436,3805
|
|
20230825,141300,2024412339,1443,1440,1443,1440,237
|
|
20230825,141200,2024070690,1439,1439,1440,1439,5341
|
|
20230825,141100,2016380632,1440,1442,1442,1440,2437
|
|
20230825,141000,2012869604,1441,1445,1445,1441,15
|
|
20230825,140900,2012847969,1441,1441,1441,1441,500
|
|
20230825,140800,2012127469,1441,1443,1443,1440,1151
|
|
20230825,140700,2010469369,1443,1444,1444,1440,2524
|
|
20230825,140600,2006829447,1444,1444,1445,1444,736
|
|
20230825,140500,2005766638,1444,1444,1449,1444,1106
|
|
20230825,140400,2004169194,1444,1448,1449,1444,34
|
|
20230825,140300,2004120084,1450,1450,1450,1450,0
|
|
20230825,140200,2004120084,1450,1450,1450,1450,0
|
|
20230825,140100,2004120084,1450,1450,1450,1450,0
|
|
20230825,140000,2004120084,1450,1450,1450,1450,10
|
|
20230825,135900,2004105584,1452,1452,1452,1447,794
|
|
20230825,135800,2002952723,1440,1446,1446,1440,12555
|
|
20230825,135700,1984856773,1446,1451,1451,1446,5075
|
|
20230825,135600,1977507568,1453,1452,1453,1452,561
|
|
20230825,135500,1976692496,1453,1453,1453,1453,4
|
|
20230825,135400,1976686684,1453,1453,1453,1453,26
|
|
20230825,135300,1976648906,1453,1453,1453,1453,47
|
|
20230825,135200,1976580615,1453,1453,1453,1453,272
|
|
20230825,135100,1976185399,1453,1455,1455,1453,168
|
|
20230825,135000,1975940965,1455,1456,1456,1455,71
|
|
20230825,134900,1975837619,1455,1455,1455,1455,222
|
|
20230825,134800,1975514609,1455,1453,1455,1453,318
|
|
20230825,134700,1975052553,1453,1453,1453,1453,1304
|
|
20230825,134600,1973157841,1453,1452,1453,1452,400
|
|
20230825,134500,1972576667,1452,1453,1453,1452,326
|
|
20230825,134400,1972103004,1453,1453,1453,1453,575
|
|
20230825,134300,1971267529,1452,1452,1452,1452,0
|
|
20230825,134200,1971267529,1452,1453,1453,1452,308
|
|
20230825,134100,1970820307,1451,1451,1451,1451,0
|
|
20230825,134000,1970820307,1451,1452,1452,1451,345
|
|
20230825,133900,1970319473,1452,1453,1453,1451,483
|
|
20230825,133800,1969618492,1453,1457,1457,1453,1508
|
|
20230825,133700,1967423997,1457,1457,1457,1457,19
|
|
20230825,133600,1967396314,1457,1457,1457,1457,136
|
|
20230825,133500,1967198162,1456,1457,1457,1455,826
|
|
20230825,133400,1965994812,1457,1457,1457,1457,283
|
|
20230825,133300,1965582481,1454,1454,1454,1454,2
|
|
20230825,133200,1965579573,1453,1454,1454,1449,4354
|
|
20230825,133100,1959262389,1450,1459,1459,1450,3031
|
|
20230825,133000,1954859516,1458,1458,1458,1458,100
|
|
20230825,132900,1954713716,1458,1458,1458,1458,24
|
|
20230825,132800,1954678724,1460,1460,1460,1460,1
|
|
20230825,132700,1954677264,1455,1455,1455,1455,0
|
|
20230825,132600,1954677264,1455,1455,1455,1455,0
|
|
20230825,132500,1954677264,1455,1456,1456,1455,1371
|
|
20230825,132400,1952682192,1453,1453,1453,1453,0
|
|
20230825,132300,1952682192,1453,1456,1456,1453,7044
|
|
20230825,132200,1942432329,1456,1456,1456,1456,253
|
|
20230825,132100,1942063961,1456,1456,1457,1456,1209
|
|
20230825,132000,1940303604,1458,1460,1466,1458,502
|
|
20230825,131900,1939571678,1460,1461,1461,1460,702
|
|
20230825,131800,1938546642,1467,1467,1467,1467,27
|
|
20230825,131700,1938507033,1467,1466,1467,1466,11
|
|
20230825,131600,1938490897,1462,1461,1462,1460,1085
|
|
20230825,131500,1936906593,1460,1469,1469,1460,1350
|
|
20230825,131400,1934928227,1468,1468,1469,1468,659
|
|
20230825,131300,1933960409,1468,1469,1469,1468,841
|
|
20230825,131200,1932724989,1469,1465,1469,1465,1332
|
|
20230825,131100,1930770693,1465,1462,1465,1462,2390
|
|
20230825,131000,1927272562,1462,1463,1463,1462,462
|
|
20230825,130900,1926596718,1462,1464,1464,1462,379
|
|
20230825,130800,1926042226,1464,1466,1466,1464,1256
|
|
20230825,130700,1924202206,1466,1463,1466,1463,215
|
|
20230825,130600,1923887657,1462,1461,1462,1461,215
|
|
20230825,130500,1923573541,1467,1467,1467,1467,216
|
|
20230825,130400,1923256669,1465,1467,1467,1465,400
|
|
20230825,130300,1922670069,1467,1467,1468,1467,167
|
|
20230825,130200,1922424934,1468,1468,1468,1468,10
|
|
20230825,130100,1922410254,1468,1457,1470,1456,1050
|
|
20230825,130000,1920880439,1456,1467,1467,1456,8184
|
|
20230825,125900,1908959329,1467,1468,1468,1467,970
|
|
20230825,125800,1907535423,1472,1473,1473,1469,3230
|
|
20230825,125700,1902785505,1473,1474,1474,1473,1691
|
|
20230825,125600,1900292973,1474,1474,1474,1473,1571
|
|
20230825,125500,1897977339,1474,1473,1474,1473,1478
|
|
20230825,125400,1895800136,1471,1475,1475,1470,5344
|
|
20230825,125300,1887932340,1475,1468,1475,1468,3923
|
|
20230825,125200,1882162783,1468,1458,1468,1456,10582
|
|
20230825,125100,1866687079,1456,1456,1457,1456,110
|
|
20230825,125000,1866526909,1455,1456,1456,1455,1500
|
|
20230825,124900,1864344321,1455,1458,1458,1455,2135
|
|
20230825,124800,1861236446,1458,1458,1458,1458,0
|
|
20230825,124700,1861236446,1458,1456,1458,1455,201
|
|
20230825,124600,1860943770,1457,1455,1457,1455,301
|
|
20230825,124500,1860505568,1453,1453,1455,1453,94
|
|
20230825,124400,1860368946,1453,1452,1453,1452,561
|
|
20230825,124300,1859554348,1451,1449,1451,1449,93
|
|
20230825,124200,1859419519,1451,1451,1451,1448,478
|
|
20230825,124100,1858726232,1446,1446,1446,1446,0
|
|
20230825,124000,1858726232,1446,1446,1452,1446,250
|
|
20230825,123900,1858363812,1445,1449,1449,1445,4164
|
|
20230825,123800,1852337991,1450,1451,1451,1450,561
|
|
20230825,123700,1851524298,1454,1454,1454,1454,198
|
|
20230825,123600,1851236406,1450,1452,1453,1450,6418
|
|
20230825,123500,1841918732,1451,1452,1452,1451,36
|
|
20230825,123400,1841866461,1452,1452,1452,1452,36
|
|
20230825,123300,1841814189,1451,1451,1451,1450,549
|
|
20230825,123200,1841017595,1451,1452,1452,1450,450
|
|
20230825,123100,1840364346,1452,1451,1452,1451,28
|
|
20230825,123000,1840323715,1450,1456,1456,1450,1240
|
|
20230825,122900,1838523207,1451,1451,1451,1451,296
|
|
20230825,122800,1838093711,1451,1457,1457,1451,393
|
|
20230825,122700,1837521176,1457,1457,1457,1457,0
|
|
20230825,122600,1837521176,1457,1457,1457,1457,6
|
|
20230825,122500,1837512434,1457,1457,1457,1457,200
|
|
20230825,122400,1837221034,1444,1455,1458,1444,4555
|
|
20230825,122300,1830591392,1455,1451,1455,1451,677
|
|
20230825,122200,1829606974,1450,1444,1451,1444,2742
|
|
20230825,122100,1825632306,1443,1443,1443,1443,0
|
|
20230825,122000,1825632306,1443,1451,1451,1443,1352
|
|
20230825,121900,1823678450,1451,1445,1451,1445,1010
|
|
20230825,121800,1822218821,1445,1446,1446,1445,3188
|
|
20230825,121700,1817612133,1451,1454,1454,1451,347
|
|
20230825,121600,1817108102,1454,1454,1454,1453,168
|
|
20230825,121500,1816863836,1454,1454,1454,1454,213
|
|
20230825,121400,1816554134,1445,1445,1445,1445,55
|
|
20230825,121300,1816474659,1450,1453,1453,1450,3901
|
|
20230825,121200,1810817556,1453,1454,1454,1453,640
|
|
20230825,121100,1809887338,1454,1457,1457,1454,174
|
|
20230825,121000,1809634042,1457,1457,1457,1457,0
|
|
20230825,120900,1809634042,1457,1456,1457,1455,1906
|
|
20230825,120800,1806859025,1456,1455,1456,1455,681
|
|
20230825,120700,1805867969,1455,1454,1455,1452,37
|
|
20230825,120600,1805814218,1455,1453,1455,1453,1361
|
|
20230825,120500,1803834042,1452,1446,1453,1444,425
|
|
20230825,120400,1803219747,1446,1447,1447,1446,50
|
|
20230825,120300,1803147442,1445,1445,1445,1445,401
|
|
20230825,120200,1802567997,1454,1452,1454,1452,99
|
|
20230825,120100,1802424213,1456,1456,1456,1456,3672
|
|
20230825,120000,1797077781,1450,1447,1450,1447,2296
|
|
20230825,115900,1793751574,1448,1448,1448,1448,0
|
|
20230825,115800,1793751574,1448,1448,1448,1448,2
|
|
20230825,115700,1793748678,1448,1442,1448,1442,988
|
|
20230825,115600,1792322798,1444,1444,1444,1444,104
|
|
20230825,115500,1792172622,1444,1441,1444,1440,223
|
|
20230825,115400,1791851160,1440,1443,1443,1440,667
|
|
20230825,115300,1790889246,1443,1443,1443,1443,152
|
|
20230825,115200,1790669910,1444,1439,1444,1439,214
|
|
20230825,115100,1790361874,1439,1438,1439,1434,4077
|
|
20230825,115000,1784503608,1439,1440,1440,1438,1344
|
|
20230825,114900,1782569741,1440,1443,1443,1440,4197
|
|
20230825,114800,1776522296,1441,1448,1448,1441,2
|
|
20230825,114700,1776519407,1448,1440,1448,1440,54
|
|
20230825,114600,1776441503,1439,1457,1457,1434,1246
|
|
20230825,114500,1774647616,1455,1447,1455,1447,8173
|
|
20230825,114400,1762766948,1446,1440,1446,1440,792
|
|
20230825,114300,1761622853,1440,1440,1444,1440,3120
|
|
20230825,114200,1757125650,1442,1442,1442,1442,538
|
|
20230825,114100,1756349854,1443,1443,1443,1440,345
|
|
20230825,114000,1755852244,1443,1443,1447,1443,659
|
|
20230825,113900,1754899187,1439,1446,1447,1438,2349
|
|
20230825,113800,1751516508,1433,1448,1448,1420,6191
|
|
20230825,113700,1742656025,1448,1449,1449,1448,1750
|
|
20230825,113600,1740121908,1449,1432,1449,1432,10821
|
|
20230825,113500,1724623656,1432,1434,1437,1432,7192
|
|
20230825,113400,1714317673,1434,1446,1447,1434,5558
|
|
20230825,113300,1706325759,1447,1448,1448,1437,2738
|
|
20230825,113200,1702385582,1448,1444,1448,1443,1385
|
|
20230825,113100,1700385923,1444,1449,1449,1444,2674
|
|
20230825,113000,1696518153,1450,1452,1452,1444,8291
|
|
20230825,112900,1684499802,1453,1457,1457,1453,6354
|
|
20230825,112800,1675263300,1457,1462,1462,1457,1468
|
|
20230825,112700,1673121979,1461,1462,1468,1461,325
|
|
20230825,112600,1672646990,1468,1467,1468,1467,1609
|
|
20230825,112500,1670285048,1461,1460,1461,1460,2401
|
|
20230825,112400,1666779187,1459,1460,1460,1459,576
|
|
20230825,112300,1665938617,1460,1461,1461,1460,397
|
|
20230825,112200,1665358993,1461,1460,1470,1458,1557
|
|
20230825,112100,1663085606,1460,1461,1461,1460,4614
|
|
20230825,112000,1656349164,1460,1467,1467,1460,8116
|
|
20230825,111900,1644489543,1466,1467,1474,1466,1298
|
|
20230825,111800,1642585560,1479,1480,1481,1466,1039
|
|
20230825,111700,1641047451,1482,1475,1482,1462,3897
|
|
20230825,111600,1635307244,1475,1482,1484,1475,18930
|
|
20230825,111500,1607279273,1482,1487,1488,1481,9907
|
|
20230825,111400,1592566579,1486,1481,1487,1480,23757
|
|
20230825,111300,1557361975,1482,1474,1484,1474,17043
|
|
20230825,111200,1532183897,1475,1471,1475,1467,3697
|
|
20230825,111100,1526734515,1471,1469,1472,1469,10214
|
|
20230825,111000,1511720889,1469,1463,1470,1460,4825
|
|
20230825,110900,1504665276,1469,1473,1473,1467,11395
|
|
20230825,110800,1487885674,1473,1476,1476,1467,1297
|
|
20230825,110700,1485976277,1477,1469,1478,1469,16820
|
|
20230825,110600,1461145755,1469,1465,1477,1462,30912
|
|
20230825,110500,1415600596,1465,1463,1470,1460,16643
|
|
20230825,110400,1391266605,1467,1464,1470,1463,18803
|
|
20230825,110300,1363678084,1465,1459,1465,1459,23386
|
|
20230825,110200,1329501193,1458,1457,1460,1453,38995
|
|
20230825,110100,1272670847,1456,1447,1459,1446,27161
|
|
20230825,110000,1233154447,1447,1444,1453,1444,12068
|
|
20230825,105900,1215649903,1444,1430,1446,1430,24986
|
|
20230825,105800,1179711646,1428,1426,1428,1426,1561
|
|
20230825,105700,1177482857,1426,1424,1426,1424,21
|
|
20230825,105600,1177452915,1425,1425,1425,1422,2842
|
|
20230825,105500,1173404918,1423,1422,1423,1422,4267
|
|
20230825,105400,1167333244,1423,1423,1423,1423,0
|
|
20230825,105300,1167333244,1423,1422,1423,1421,608
|
|
20230825,105200,1166468401,1422,1425,1425,1422,2900
|
|
20230825,105100,1162343264,1423,1425,1425,1423,517
|
|
20230825,105000,1161607529,1424,1425,1428,1424,2763
|
|
20230825,104900,1157668257,1425,1425,1425,1422,610
|
|
20230825,104800,1156800122,1426,1423,1426,1422,1227
|
|
20230825,104700,1155050965,1423,1420,1423,1420,766
|
|
20230825,104600,1153961813,1420,1419,1422,1419,1492
|
|
20230825,104500,1151843678,1419,1414,1419,1412,5040
|
|
20230825,104400,1144714700,1413,1413,1415,1413,875
|
|
20230825,104300,1143478143,1417,1421,1422,1412,6713
|
|
20230825,104200,1133982188,1421,1422,1422,1421,313
|
|
20230825,104100,1133537345,1422,1420,1422,1420,721
|
|
20230825,104000,1132512181,1420,1422,1425,1420,4957
|
|
20230825,103900,1125468121,1422,1426,1426,1422,2952
|
|
20230825,103800,1121265018,1426,1426,1426,1426,227
|
|
20230825,103700,1120941316,1426,1427,1427,1424,2265
|
|
20230825,103600,1117711670,1427,1432,1432,1427,2938
|
|
20230825,103500,1113509528,1430,1429,1430,1429,1120
|
|
20230825,103400,1111908428,1427,1427,1429,1427,1946
|
|
20230825,103300,1109131364,1427,1430,1435,1427,4667
|
|
20230825,103200,1102454230,1429,1430,1430,1429,1066
|
|
20230825,103100,1100930514,1429,1429,1440,1427,8700
|
|
20230825,103000,1088468814,1430,1423,1430,1423,5271
|
|
20230825,102900,1080954109,1423,1417,1424,1417,18612
|
|
20230825,102800,1054526690,1416,1412,1416,1410,3712
|
|
20230825,102700,1049275437,1412,1407,1412,1407,2489
|
|
20230825,102600,1045773091,1411,1412,1412,1403,1038
|
|
20230825,102500,1044316202,1402,1411,1413,1402,3086
|
|
20230825,102400,1039967187,1411,1409,1411,1409,745
|
|
20230825,102300,1038916016,1409,1411,1411,1409,4202
|
|
20230825,102200,1032987229,1411,1411,1411,1410,1852
|
|
20230825,102100,1030375889,1412,1411,1412,1410,2241
|
|
20230825,102000,1027215494,1410,1414,1415,1410,5984
|
|
20230825,101900,1018762421,1414,1411,1414,1411,3851
|
|
20230825,101800,1013323595,1413,1412,1413,1412,561
|
|
20230825,101700,1012530961,1413,1404,1413,1404,2095
|
|
20230825,101600,1009586146,1403,1403,1404,1403,1336
|
|
20230825,101500,1007711238,1404,1404,1404,1402,2889
|
|
20230825,101400,1003660773,1405,1404,1405,1404,28
|
|
20230825,101300,1003621449,1404,1404,1404,1402,1811
|
|
20230825,101200,1001082273,1404,1402,1404,1402,62
|
|
20230825,101100,1000995297,1406,1404,1406,1404,1224
|
|
20230825,101000,999275736,1405,1404,1405,1401,2321
|
|
20230825,100900,996018040,1404,1403,1406,1400,1790
|
|
20230825,100800,993503430,1403,1405,1405,1400,3444
|
|
20230825,100700,988676926,1408,1402,1408,1402,3018
|
|
20230825,100600,984429336,1400,1398,1403,1398,10639
|
|
20230825,100500,969526462,1397,1397,1398,1396,2626
|
|
20230825,100400,965858904,1397,1395,1397,1394,637
|
|
20230825,100300,964969807,1395,1395,1396,1395,1097
|
|
20230825,100200,963439472,1395,1393,1395,1392,2159
|
|
20230825,100100,960430956,1394,1396,1396,1394,212
|
|
20230825,100000,960135401,1395,1393,1397,1393,734
|
|
20230825,095900,959111367,1393,1391,1393,1391,1054
|
|
20230825,095800,957643942,1391,1390,1392,1389,3780
|
|
20230825,095700,952390054,1391,1388,1391,1387,3859
|
|
20230825,095600,947026093,1387,1383,1388,1382,4585
|
|
20230825,095500,940685746,1388,1385,1388,1383,501
|
|
20230825,095400,939992258,1383,1389,1390,1380,4194
|
|
20230825,095300,934178034,1390,1390,1390,1380,14200
|
|
20230825,095200,914558646,1390,1383,1390,1381,1268
|
|
20230825,095100,912804020,1382,1381,1391,1381,13962
|
|
20230825,095000,893467366,1381,1381,1385,1380,6885
|
|
20230825,094900,883963169,1380,1387,1387,1380,2408
|
|
20230825,094800,880639997,1387,1388,1389,1380,5224
|
|
20230825,094700,873423095,1388,1387,1389,1387,1035
|
|
20230825,094600,871987150,1387,1386,1387,1385,5065
|
|
20230825,094500,864963758,1385,1385,1386,1385,1816
|
|
20230825,094400,862448588,1385,1384,1386,1380,3101
|
|
20230825,094300,858155922,1378,1384,1384,1378,1567
|
|
20230825,094200,855994503,1384,1379,1384,1378,5372
|
|
20230825,094100,848588513,1378,1378,1382,1377,7070
|
|
20230825,094000,838847014,1377,1377,1379,1375,8022
|
|
20230825,093900,827799242,1377,1378,1379,1376,9768
|
|
20230825,093800,814334627,1373,1376,1380,1373,8722
|
|
20230825,093700,802342453,1375,1379,1379,1375,16497
|
|
20230825,093600,779636689,1380,1385,1386,1380,6918
|
|
20230825,093500,770079706,1386,1386,1386,1385,3759
|
|
20230825,093400,764872454,1386,1382,1386,1381,10695
|
|
20230825,093300,750081678,1385,1382,1386,1378,10050
|
|
20230825,093200,736178853,1378,1380,1384,1375,14905
|
|
20230825,093100,715645228,1381,1385,1386,1379,50684
|
|
20230825,093000,645651558,1386,1387,1388,1386,6199
|
|
20230825,092900,637055207,1388,1386,1394,1386,7254
|
|
20230825,092800,626973390,1387,1390,1392,1387,6439
|
|
20230825,092700,618036624,1390,1388,1390,1388,2351
|
|
20230825,092600,614770955,1386,1387,1389,1386,4026
|
|
20230825,092500,609183012,1387,1389,1389,1385,2832
|
|
20230825,092400,605254518,1385,1390,1392,1385,5146
|
|
20230825,092300,598115747,1383,1403,1403,1380,71667
|
|
20230825,092200,498325356,1403,1403,1403,1402,2623
|
|
20230825,092100,494646096,1403,1405,1405,1400,19270
|
|
20230825,092000,467641940,1402,1404,1409,1402,12169
|
|
20230825,091900,450572747,1403,1408,1409,1401,15867
|
|
20230825,091800,428321476,1402,1407,1407,1401,10594
|
|
20230825,091700,413468560,1404,1409,1410,1404,2582
|
|
20230825,091600,409830792,1410,1403,1410,1401,30784
|
|
20230825,091500,366685599,1402,1408,1411,1401,25954
|
|
20230825,091400,330263124,1413,1409,1413,1407,7067
|
|
20230825,091300,320314538,1408,1416,1416,1408,7980
|
|
20230825,091200,309069842,1415,1412,1419,1406,3163
|
|
20230825,091100,304615930,1410,1402,1410,1402,13821
|
|
20230825,091000,285188357,1409,1408,1414,1400,22354
|
|
20230825,090900,253776498,1411,1419,1420,1409,33288
|
|
20230825,090800,206722904,1420,1435,1435,1419,41061
|
|
20230825,090700,148306505,1430,1435,1437,1430,10899
|
|
20230825,090600,132691708,1435,1434,1437,1434,1643
|
|
20230825,090500,130334086,1434,1434,1434,1430,15291
|
|
20230825,090400,108436714,1434,1432,1441,1431,11887
|
|
20230825,090300,91394390,1431,1430,1432,1430,5937
|
|
20230825,090200,82899922,1429,1431,1431,1427,23525
|
|
20230825,090100,49281090,1431,1444,1444,1430,11247
|
|
20230825,090000,33099062,1444,1449,1450,1444,22871
|