595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,185100,2675204033,1436,1436,1436,1436,0
|
|
20230725,185000,2675204033,1436,1436,1436,1436,0
|
|
20230725,184900,2675204033,1436,1436,1436,1436,0
|
|
20230725,184800,2675204033,1436,1436,1436,1436,0
|
|
20230725,184700,2675204033,1436,1436,1436,1436,0
|
|
20230725,184600,2675204033,1436,1436,1436,1436,0
|
|
20230725,184500,2675204033,1436,1436,1436,1436,0
|
|
20230725,184400,2675204033,1436,1436,1436,1436,0
|
|
20230725,184300,2675204033,1436,1436,1436,1436,0
|
|
20230725,184200,2675204033,1436,1436,1436,1436,0
|
|
20230725,184100,2675204033,1436,1436,1436,1436,0
|
|
20230725,184000,2675204033,1436,1436,1436,1436,0
|
|
20230725,183900,2675204033,1436,1436,1436,1436,0
|
|
20230725,183800,2675204033,1436,1436,1436,1436,0
|
|
20230725,183700,2675204033,1436,1436,1436,1436,0
|
|
20230725,183600,2675204033,1436,1436,1436,1436,0
|
|
20230725,183500,2675204033,1436,1436,1436,1436,0
|
|
20230725,183400,2675204033,1436,1436,1436,1436,0
|
|
20230725,183300,2675204033,1436,1436,1436,1436,0
|
|
20230725,183200,2675204033,1436,1436,1436,1436,0
|
|
20230725,183100,2675204033,1436,1436,1436,1436,0
|
|
20230725,183000,2675204033,1436,1436,1436,1436,0
|
|
20230725,182900,2675204033,1436,1436,1436,1436,0
|
|
20230725,182800,2675204033,1436,1436,1436,1436,0
|
|
20230725,182700,2675204033,1436,1436,1436,1436,0
|
|
20230725,182600,2675204033,1436,1436,1436,1436,0
|
|
20230725,182500,2675204033,1436,1436,1436,1436,0
|
|
20230725,182400,2675204033,1436,1436,1436,1436,0
|
|
20230725,182300,2675204033,1436,1436,1436,1436,0
|
|
20230725,182200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,182100,2675204033,1436,1436,1436,1436,0
|
|
20230725,182000,2675204033,1436,1436,1436,1436,0
|
|
20230725,181900,2675204033,1436,1436,1436,1436,0
|
|
20230725,181800,2675204033,1436,1436,1436,1436,0
|
|
20230725,181700,2675204033,1436,1436,1436,1436,0
|
|
20230725,181600,2675204033,1436,1436,1436,1436,0
|
|
20230725,181500,2675204033,1436,1436,1436,1436,0
|
|
20230725,181400,2675204033,1436,1436,1436,1436,0
|
|
20230725,181300,2675204033,1436,1436,1436,1436,0
|
|
20230725,181200,2675204033,1436,1436,1436,1436,0
|
|
20230725,181100,2675204033,1436,1436,1436,1436,0
|
|
20230725,181000,2675204033,1436,1436,1436,1436,0
|
|
20230725,180900,2675204033,1436,1436,1436,1436,0
|
|
20230725,180800,2675204033,1436,1436,1436,1436,0
|
|
20230725,180700,2675204033,1436,1436,1436,1436,0
|
|
20230725,180600,2675204033,1436,1436,1436,1436,0
|
|
20230725,180500,2675204033,1436,1436,1436,1436,0
|
|
20230725,180400,2675204033,1436,1436,1436,1436,0
|
|
20230725,180300,2675204033,1436,1436,1436,1436,0
|
|
20230725,180200,2675204033,1436,1436,1436,1436,0
|
|
20230725,180100,2675204033,1436,1436,1436,1436,0
|
|
20230725,180000,2675204033,1436,1436,1436,1436,0
|
|
20230725,175900,2675204033,1436,1436,1436,1436,0
|
|
20230725,175800,2675204033,1436,1436,1436,1436,0
|
|
20230725,175700,2675204033,1436,1436,1436,1436,0
|
|
20230725,175600,2675204033,1436,1436,1436,1436,0
|
|
20230725,175500,2675204033,1436,1436,1436,1436,0
|
|
20230725,175400,2675204033,1436,1436,1436,1436,0
|
|
20230725,175300,2675204033,1436,1436,1436,1436,0
|
|
20230725,175200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,175100,2675204033,1436,1436,1436,1436,0
|
|
20230725,175000,2675204033,1436,1436,1436,1436,0
|
|
20230725,174900,2675204033,1436,1436,1436,1436,0
|
|
20230725,174800,2675204033,1436,1436,1436,1436,0
|
|
20230725,174700,2675204033,1436,1436,1436,1436,0
|
|
20230725,174600,2675204033,1436,1436,1436,1436,0
|
|
20230725,174500,2675204033,1436,1436,1436,1436,0
|
|
20230725,174400,2675204033,1436,1436,1436,1436,0
|
|
20230725,174300,2675204033,1436,1436,1436,1436,0
|
|
20230725,174200,2675204033,1436,1436,1436,1436,0
|
|
20230725,174100,2675204033,1436,1436,1436,1436,0
|
|
20230725,174000,2675204033,1436,1436,1436,1436,0
|
|
20230725,173900,2675204033,1436,1436,1436,1436,0
|
|
20230725,173800,2675204033,1436,1436,1436,1436,0
|
|
20230725,173700,2675204033,1436,1436,1436,1436,0
|
|
20230725,173600,2675204033,1436,1436,1436,1436,0
|
|
20230725,173500,2675204033,1436,1436,1436,1436,0
|
|
20230725,173400,2675204033,1436,1436,1436,1436,0
|
|
20230725,173300,2675204033,1436,1436,1436,1436,0
|
|
20230725,173200,2675204033,1436,1436,1436,1436,0
|
|
20230725,173100,2675204033,1436,1436,1436,1436,0
|
|
20230725,173000,2675204033,1436,1436,1436,1436,0
|
|
20230725,172900,2675204033,1436,1436,1436,1436,0
|
|
20230725,172800,2675204033,1436,1436,1436,1436,0
|
|
20230725,172700,2675204033,1436,1436,1436,1436,0
|
|
20230725,172600,2675204033,1436,1436,1436,1436,0
|
|
20230725,172500,2675204033,1436,1436,1436,1436,0
|
|
20230725,172400,2675204033,1436,1436,1436,1436,0
|
|
20230725,172300,2675204033,1436,1436,1436,1436,0
|
|
20230725,172200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,172100,2675204033,1436,1436,1436,1436,0
|
|
20230725,172000,2675204033,1436,1436,1436,1436,0
|
|
20230725,171900,2675204033,1436,1436,1436,1436,0
|
|
20230725,171800,2675204033,1436,1436,1436,1436,0
|
|
20230725,171700,2675204033,1436,1436,1436,1436,0
|
|
20230725,171600,2675204033,1436,1436,1436,1436,0
|
|
20230725,171500,2675204033,1436,1436,1436,1436,0
|
|
20230725,171400,2675204033,1436,1436,1436,1436,0
|
|
20230725,171300,2675204033,1436,1436,1436,1436,0
|
|
20230725,171200,2675204033,1436,1436,1436,1436,0
|
|
20230725,171100,2675204033,1436,1436,1436,1436,0
|
|
20230725,171000,2675204033,1436,1436,1436,1436,0
|
|
20230725,170900,2675204033,1436,1436,1436,1436,0
|
|
20230725,170800,2675204033,1436,1436,1436,1436,0
|
|
20230725,170700,2675204033,1436,1436,1436,1436,0
|
|
20230725,170600,2675204033,1436,1436,1436,1436,0
|
|
20230725,170500,2675204033,1436,1436,1436,1436,0
|
|
20230725,170400,2675204033,1436,1436,1436,1436,0
|
|
20230725,170300,2675204033,1436,1436,1436,1436,0
|
|
20230725,170200,2675204033,1436,1436,1436,1436,0
|
|
20230725,170100,2675204033,1436,1436,1436,1436,0
|
|
20230725,170000,2675204033,1436,1436,1436,1436,0
|
|
20230725,165900,2675204033,1436,1436,1436,1436,0
|
|
20230725,165800,2675204033,1436,1436,1436,1436,0
|
|
20230725,165700,2675204033,1436,1436,1436,1436,0
|
|
20230725,165600,2675204033,1436,1436,1436,1436,0
|
|
20230725,165500,2675204033,1436,1436,1436,1436,0
|
|
20230725,165400,2675204033,1436,1436,1436,1436,0
|
|
20230725,165300,2675204033,1436,1436,1436,1436,0
|
|
20230725,165200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,165100,2675204033,1436,1436,1436,1436,0
|
|
20230725,165000,2675204033,1436,1436,1436,1436,0
|
|
20230725,164900,2675204033,1436,1436,1436,1436,0
|
|
20230725,164800,2675204033,1436,1436,1436,1436,0
|
|
20230725,164700,2675204033,1436,1436,1436,1436,0
|
|
20230725,164600,2675204033,1436,1436,1436,1436,0
|
|
20230725,164500,2675204033,1436,1436,1436,1436,0
|
|
20230725,164400,2675204033,1436,1436,1436,1436,0
|
|
20230725,164300,2675204033,1436,1436,1436,1436,0
|
|
20230725,164200,2675204033,1436,1436,1436,1436,0
|
|
20230725,164100,2675204033,1436,1436,1436,1436,0
|
|
20230725,164000,2675204033,1436,1436,1436,1436,0
|
|
20230725,163900,2675204033,1436,1436,1436,1436,0
|
|
20230725,163800,2675204033,1436,1436,1436,1436,0
|
|
20230725,163700,2675204033,1436,1436,1436,1436,0
|
|
20230725,163600,2675204033,1436,1436,1436,1436,0
|
|
20230725,163500,2675204033,1436,1436,1436,1436,0
|
|
20230725,163400,2675204033,1436,1436,1436,1436,0
|
|
20230725,163300,2675204033,1436,1436,1436,1436,0
|
|
20230725,163200,2675204033,1436,1436,1436,1436,0
|
|
20230725,163100,2675204033,1436,1436,1436,1436,0
|
|
20230725,163000,2675204033,1436,1436,1436,1436,0
|
|
20230725,162900,2675204033,1436,1436,1436,1436,0
|
|
20230725,162800,2675204033,1436,1436,1436,1436,0
|
|
20230725,162700,2675204033,1436,1436,1436,1436,0
|
|
20230725,162600,2675204033,1436,1436,1436,1436,0
|
|
20230725,162500,2675204033,1436,1436,1436,1436,0
|
|
20230725,162400,2675204033,1436,1436,1436,1436,0
|
|
20230725,162300,2675204033,1436,1436,1436,1436,0
|
|
20230725,162200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,162100,2675204033,1436,1436,1436,1436,0
|
|
20230725,162000,2675204033,1436,1436,1436,1436,0
|
|
20230725,161900,2675204033,1436,1436,1436,1436,0
|
|
20230725,161800,2675204033,1436,1436,1436,1436,0
|
|
20230725,161700,2675204033,1436,1436,1436,1436,0
|
|
20230725,161600,2675204033,1436,1436,1436,1436,0
|
|
20230725,161500,2675204033,1436,1436,1436,1436,0
|
|
20230725,161400,2675204033,1436,1436,1436,1436,0
|
|
20230725,161300,2675204033,1436,1436,1436,1436,0
|
|
20230725,161200,2675204033,1436,1436,1436,1436,0
|
|
20230725,161100,2675204033,1436,1436,1436,1436,0
|
|
20230725,161000,2675204033,1436,1436,1436,1436,0
|
|
20230725,160900,2675204033,1436,1436,1436,1436,0
|
|
20230725,160800,2675204033,1436,1436,1436,1436,0
|
|
20230725,160700,2675204033,1436,1436,1436,1436,0
|
|
20230725,160600,2675204033,1436,1436,1436,1436,0
|
|
20230725,160500,2675204033,1436,1436,1436,1436,0
|
|
20230725,160400,2675204033,1436,1436,1436,1436,0
|
|
20230725,160300,2675204033,1436,1436,1436,1436,0
|
|
20230725,160200,2675204033,1436,1436,1436,1436,0
|
|
20230725,160100,2675204033,1436,1436,1436,1436,0
|
|
20230725,160000,2675204033,1436,1436,1436,1436,0
|
|
20230725,155900,2675204033,1436,1436,1436,1436,0
|
|
20230725,155800,2675204033,1436,1436,1436,1436,0
|
|
20230725,155700,2675204033,1436,1436,1436,1436,0
|
|
20230725,155600,2675204033,1436,1436,1436,1436,0
|
|
20230725,155500,2675204033,1436,1436,1436,1436,0
|
|
20230725,155400,2675204033,1436,1436,1436,1436,0
|
|
20230725,155300,2675204033,1436,1436,1436,1436,0
|
|
20230725,155200,2675204033,1436,1436,1436,1436,13304
|
|
20230725,155100,2675204033,1436,1436,1436,1436,0
|
|
20230725,155000,2675204033,1436,1436,1436,1436,0
|
|
20230725,154900,2675204033,1436,1436,1436,1436,0
|
|
20230725,154800,2675204033,1436,1436,1436,1436,0
|
|
20230725,154700,2675204033,1436,1436,1436,1436,0
|
|
20230725,154600,2675204033,1436,1436,1436,1436,0
|
|
20230725,154500,2675204033,1436,1436,1436,1436,0
|
|
20230725,154400,2675204033,1436,1436,1436,1436,0
|
|
20230725,154300,2675204033,1436,1436,1436,1436,0
|
|
20230725,154200,2675204033,1436,1436,1436,1436,0
|
|
20230725,154100,2675204033,1436,1436,1436,1436,0
|
|
20230725,154000,2675204033,1436,1436,1436,1436,0
|
|
20230725,153900,2675204033,1436,1436,1436,1436,0
|
|
20230725,153800,2675204033,1436,1436,1436,1436,0
|
|
20230725,153700,2675204033,1436,1436,1436,1436,0
|
|
20230725,153600,2675204033,1436,1436,1436,1436,0
|
|
20230725,153500,2675204033,1436,1436,1436,1436,0
|
|
20230725,153400,2675204033,1436,1436,1436,1436,0
|
|
20230725,153300,2675204033,1436,1436,1436,1436,0
|
|
20230725,153200,2675204033,1436,1436,1436,1436,0
|
|
20230725,153100,2675204033,1436,1436,1436,1436,0
|
|
20230725,153000,2675204033,1436,1436,1436,1436,13304
|
|
20230725,152900,2656099489,1438,1438,1438,1438,0
|
|
20230725,152800,2656099489,1438,1438,1438,1438,0
|
|
20230725,152700,2656099489,1438,1438,1438,1438,0
|
|
20230725,152600,2656099489,1438,1438,1438,1438,0
|
|
20230725,152500,2656099489,1438,1438,1438,1438,0
|
|
20230725,152400,2656099489,1438,1438,1438,1438,0
|
|
20230725,152300,2656099489,1438,1438,1438,1438,0
|
|
20230725,152200,2656099489,1438,1438,1438,1438,0
|
|
20230725,152100,2656099489,1438,1438,1438,1438,0
|
|
20230725,152000,2656099489,1438,1438,1438,1438,0
|
|
20230725,151900,2656099489,1438,1438,1438,1438,3399
|
|
20230725,151800,2651211727,1438,1439,1439,1438,9746
|
|
20230725,151700,2637192338,1439,1440,1440,1439,1593
|
|
20230725,151600,2634898975,1442,1442,1443,1442,3355
|
|
20230725,151500,2630061063,1439,1442,1442,1439,2001
|
|
20230725,151400,2627181621,1439,1439,1439,1439,12
|
|
20230725,151300,2627164353,1439,1443,1443,1439,8454
|
|
20230725,151200,2614987685,1442,1442,1442,1442,1
|
|
20230725,151100,2614986243,1444,1444,1444,1444,0
|
|
20230725,151000,2614986243,1444,1443,1444,1443,2393
|
|
20230725,150900,2611533142,1443,1443,1443,1443,2102
|
|
20230725,150800,2608499956,1443,1442,1443,1442,2971
|
|
20230725,150700,2604213449,1442,1442,1442,1442,1
|
|
20230725,150600,2604212007,1441,1441,1441,1441,2524
|
|
20230725,150500,2600574923,1441,1441,1441,1440,435
|
|
20230725,150400,2599948218,1440,1439,1440,1439,1037
|
|
20230725,150300,2598454988,1439,1439,1439,1439,71
|
|
20230725,150200,2598352819,1439,1441,1441,1439,8
|
|
20230725,150100,2598341301,1439,1439,1442,1439,491
|
|
20230725,150000,2597634025,1438,1438,1438,1438,0
|
|
20230725,145900,2597634025,1438,1442,1442,1438,105
|
|
20230725,145800,2597482916,1442,1442,1442,1442,1
|
|
20230725,145700,2597481474,1438,1439,1441,1438,3459
|
|
20230725,145600,2592504834,1439,1440,1441,1439,5683
|
|
20230725,145500,2584317859,1440,1440,1440,1440,2197
|
|
20230725,145400,2581154179,1440,1440,1441,1440,659
|
|
20230725,145300,2580205217,1440,1440,1440,1440,227
|
|
20230725,145200,2579878337,1441,1440,1441,1440,1087
|
|
20230725,145100,2578313003,1440,1440,1440,1440,2009
|
|
20230725,145000,2575420043,1440,1440,1440,1440,1106
|
|
20230725,144900,2573827403,1440,1441,1442,1440,2321
|
|
20230725,144800,2570482852,1441,1440,1441,1440,1020
|
|
20230725,144700,2569014012,1441,1441,1441,1440,2222
|
|
20230725,144600,2565814110,1440,1441,1441,1440,8391
|
|
20230725,144500,2553730780,1441,1441,1441,1441,1
|
|
20230725,144400,2553729339,1443,1444,1446,1443,28728
|
|
20230725,144300,2512273070,1444,1444,1444,1444,496
|
|
20230725,144200,2511556846,1444,1444,1444,1444,4714
|
|
20230725,144100,2504749830,1446,1444,1446,1444,12
|
|
20230725,144000,2504732498,1447,1447,1447,1447,0
|
|
20230725,143900,2504732498,1447,1447,1447,1447,0
|
|
20230725,143800,2504732498,1447,1444,1449,1444,1132
|
|
20230725,143700,2503094299,1444,1448,1449,1444,3009
|
|
20230725,143600,2498738216,1448,1449,1449,1448,16568
|
|
20230725,143500,2474734676,1448,1448,1449,1448,3641
|
|
20230725,143400,2469462503,1448,1443,1448,1443,17096
|
|
20230725,143300,2444748605,1443,1442,1443,1442,318
|
|
20230725,143200,2444290046,1443,1443,1443,1443,351
|
|
20230725,143100,2443783553,1443,1444,1444,1443,574
|
|
20230725,143000,2442954997,1444,1443,1444,1443,21980
|
|
20230725,142900,2411237757,1443,1442,1443,1442,57666
|
|
20230725,142800,2328025884,1443,1443,1443,1443,0
|
|
20230725,142700,2328025884,1443,1444,1444,1443,525
|
|
20230725,142600,2327268308,1439,1440,1440,1439,8684
|
|
20230725,142500,2314771474,1440,1439,1440,1439,2941
|
|
20230725,142400,2310537930,1439,1441,1444,1439,12298
|
|
20230725,142300,2292830138,1441,1441,1441,1441,1002
|
|
20230725,142200,2291386256,1441,1442,1442,1441,2500
|
|
20230725,142100,2287783658,1441,1442,1442,1441,2621
|
|
20230725,142000,2284005892,1442,1446,1446,1442,56
|
|
20230725,141900,2283925116,1447,1445,1447,1445,3007
|
|
20230725,141800,2279577903,1445,1440,1445,1440,5201
|
|
20230725,141700,2272067665,1440,1443,1443,1439,9582
|
|
20230725,141600,2258261159,1443,1443,1443,1442,11985
|
|
20230725,141500,2240973538,1444,1445,1445,1444,11709
|
|
20230725,141400,2224059134,1446,1446,1446,1445,2834
|
|
20230725,141300,2219962171,1446,1446,1446,1446,1330
|
|
20230725,141200,2218038991,1446,1446,1446,1446,11
|
|
20230725,141100,2218023085,1448,1445,1448,1445,7696
|
|
20230725,141000,2206901036,1445,1448,1448,1445,48029
|
|
20230725,140900,2137455514,1449,1449,1450,1447,1240
|
|
20230725,140800,2135657729,1449,1448,1449,1445,23126
|
|
20230725,140700,2102199251,1446,1446,1446,1446,7
|
|
20230725,140600,2102189129,1446,1446,1447,1446,3084
|
|
20230725,140500,2097727658,1445,1447,1447,1445,14
|
|
20230725,140400,2097707424,1445,1445,1447,1445,99
|
|
20230725,140300,2097564366,1445,1450,1450,1445,2477
|
|
20230725,140200,2093979106,1450,1449,1450,1449,2164
|
|
20230725,140100,2090841907,1450,1447,1450,1445,15155
|
|
20230725,140000,2068886915,1445,1445,1446,1439,18867
|
|
20230725,135900,2041625131,1444,1437,1444,1437,45918
|
|
20230725,135800,1975591902,1437,1437,1441,1437,34087
|
|
20230725,135700,1926557171,1437,1435,1437,1435,8649
|
|
20230725,135600,1914141628,1435,1434,1435,1433,3026
|
|
20230725,135500,1909801081,1433,1434,1434,1433,3681
|
|
20230725,135400,1904522578,1434,1438,1438,1434,3608
|
|
20230725,135300,1899346080,1436,1438,1438,1436,197
|
|
20230725,135200,1899062988,1439,1438,1440,1436,5239
|
|
20230725,135100,1891525032,1439,1440,1441,1438,7211
|
|
20230725,135000,1881150295,1440,1435,1441,1435,43890
|
|
20230725,134900,1818016476,1434,1434,1435,1433,1017
|
|
20230725,134800,1816558498,1434,1432,1434,1432,7611
|
|
20230725,134700,1805655803,1433,1434,1434,1433,1391
|
|
20230725,134600,1803662397,1433,1424,1433,1423,34219
|
|
20230725,134500,1754788984,1424,1422,1424,1422,264
|
|
20230725,134400,1754413572,1424,1422,1424,1421,362
|
|
20230725,134300,1753898839,1424,1424,1424,1424,1
|
|
20230725,134200,1753897415,1425,1425,1425,1425,1610
|
|
20230725,134100,1751603165,1425,1423,1425,1421,81
|
|
20230725,134000,1751488020,1426,1423,1426,1418,8243
|
|
20230725,133900,1739777093,1423,1425,1426,1423,242
|
|
20230725,133800,1739432518,1426,1425,1426,1425,497
|
|
20230725,133700,1738723896,1427,1427,1427,1427,0
|
|
20230725,133600,1738723896,1427,1424,1427,1424,182
|
|
20230725,133500,1738464422,1423,1427,1427,1423,280
|
|
20230725,133400,1738065062,1427,1418,1427,1418,12312
|
|
20230725,133300,1720529420,1418,1423,1423,1418,2965
|
|
20230725,133200,1716313168,1423,1420,1423,1420,4989
|
|
20230725,133100,1709217720,1422,1418,1422,1418,12831
|
|
20230725,133000,1691002342,1418,1416,1418,1416,495
|
|
20230725,132900,1690300434,1416,1414,1416,1414,146
|
|
20230725,132800,1690093786,1414,1414,1414,1414,200
|
|
20230725,132700,1689810986,1414,1414,1414,1414,0
|
|
20230725,132600,1689810986,1414,1414,1414,1414,100
|
|
20230725,132500,1689669586,1414,1414,1414,1414,1005
|
|
20230725,132400,1688248516,1414,1416,1416,1414,5450
|
|
20230725,132300,1680538480,1417,1419,1419,1417,273
|
|
20230725,132200,1680151465,1419,1415,1419,1415,2298
|
|
20230725,132100,1676894052,1415,1410,1415,1410,2397
|
|
20230725,132000,1673504082,1405,1405,1405,1405,0
|
|
20230725,131900,1673504082,1405,1409,1410,1405,4396
|
|
20230725,131800,1667306731,1408,1408,1408,1408,320
|
|
20230725,131700,1666856171,1400,1400,1400,1400,0
|
|
20230725,131600,1666856171,1400,1400,1400,1400,0
|
|
20230725,131500,1666856171,1400,1402,1402,1400,35096
|
|
20230725,131400,1617713412,1404,1413,1413,1401,31473
|
|
20230725,131300,1573532513,1402,1410,1410,1402,10140
|
|
20230725,131200,1559284754,1414,1414,1414,1410,1527
|
|
20230725,131100,1557131576,1415,1407,1415,1407,21668
|
|
20230725,131000,1526579281,1406,1402,1406,1402,3229
|
|
20230725,130900,1522043105,1402,1390,1402,1390,28711
|
|
20230725,130800,1481883300,1393,1393,1393,1393,0
|
|
20230725,130700,1481883300,1393,1389,1393,1385,2872
|
|
20230725,130600,1477895288,1386,1390,1391,1385,7448
|
|
20230725,130500,1467556318,1392,1393,1393,1390,8215
|
|
20230725,130400,1456129723,1393,1393,1393,1393,501
|
|
20230725,130300,1455431830,1396,1398,1398,1393,35433
|
|
20230725,130200,1406035946,1401,1401,1401,1398,25011
|
|
20230725,130100,1371070535,1401,1399,1401,1398,4152
|
|
20230725,130000,1365265472,1399,1399,1399,1399,707
|
|
20230725,125900,1364276379,1400,1400,1400,1400,7785
|
|
20230725,125800,1353377379,1400,1400,1400,1400,0
|
|
20230725,125700,1353377379,1400,1400,1400,1400,786
|
|
20230725,125600,1352276979,1400,1401,1401,1400,3188
|
|
20230725,125500,1347813268,1401,1402,1402,1401,9746
|
|
20230725,125400,1334158885,1404,1404,1404,1404,0
|
|
20230725,125300,1334158885,1404,1404,1404,1404,0
|
|
20230725,125200,1334158885,1404,1404,1404,1404,168
|
|
20230725,125100,1333923013,1404,1404,1404,1404,119
|
|
20230725,125000,1333755937,1407,1404,1407,1404,711
|
|
20230725,124900,1332756407,1405,1405,1405,1405,36
|
|
20230725,124800,1332705827,1405,1407,1407,1405,1634
|
|
20230725,124700,1330407539,1408,1409,1411,1408,294
|
|
20230725,124600,1329993297,1409,1409,1409,1409,1079
|
|
20230725,124500,1328472986,1412,1412,1412,1412,1
|
|
20230725,124400,1328471574,1412,1413,1417,1409,2230
|
|
20230725,124300,1325321329,1419,1403,1420,1403,34721
|
|
20230725,124200,1276329181,1400,1400,1400,1400,0
|
|
20230725,124100,1276329181,1400,1400,1400,1400,0
|
|
20230725,124000,1276329181,1400,1400,1400,1400,0
|
|
20230725,123900,1276329181,1400,1400,1400,1400,0
|
|
20230725,123800,1276329181,1400,1400,1400,1400,20
|
|
20230725,123700,1276301181,1400,1400,1400,1400,0
|
|
20230725,123600,1276301181,1400,1400,1400,1400,850
|
|
20230725,123500,1275111181,1400,1402,1402,1400,2110
|
|
20230725,123400,1272156161,1403,1405,1405,1403,137
|
|
20230725,123300,1271963912,1405,1405,1405,1405,6
|
|
20230725,123200,1271955482,1405,1404,1405,1404,4335
|
|
20230725,123100,1265867816,1404,1404,1404,1404,2256
|
|
20230725,123000,1262700392,1403,1403,1403,1403,232
|
|
20230725,122900,1262374896,1401,1401,1401,1401,0
|
|
20230725,122800,1262374896,1401,1400,1401,1399,13696
|
|
20230725,122700,1243208766,1399,1398,1399,1398,608
|
|
20230725,122600,1242358183,1398,1399,1399,1398,979
|
|
20230725,122500,1240988833,1400,1400,1400,1399,411
|
|
20230725,122400,1240413553,1400,1393,1400,1393,7753
|
|
20230725,122300,1229582184,1392,1388,1392,1388,4762
|
|
20230725,122200,1222963247,1387,1383,1387,1383,8905
|
|
20230725,122100,1210622739,1382,1382,1382,1382,211
|
|
20230725,122000,1210331137,1381,1381,1381,1381,1183
|
|
20230725,121900,1208697414,1381,1381,1381,1381,0
|
|
20230725,121800,1208697414,1381,1381,1381,1381,217
|
|
20230725,121700,1208397737,1380,1380,1380,1380,10500
|
|
20230725,121600,1193907737,1380,1380,1380,1380,5451
|
|
20230725,121500,1186385357,1377,1377,1377,1377,5507
|
|
20230725,121400,1178802218,1380,1380,1380,1380,0
|
|
20230725,121300,1178802218,1380,1378,1380,1378,726
|
|
20230725,121200,1177800734,1377,1377,1377,1377,0
|
|
20230725,121100,1177800734,1377,1377,1377,1377,0
|
|
20230725,121000,1177800734,1377,1377,1377,1377,4
|
|
20230725,120900,1177795226,1377,1377,1377,1377,0
|
|
20230725,120800,1177795226,1377,1377,1377,1377,0
|
|
20230725,120700,1177795226,1377,1377,1377,1377,285
|
|
20230725,120600,1177402781,1377,1377,1377,1377,817
|
|
20230725,120500,1176277772,1377,1377,1377,1377,0
|
|
20230725,120400,1176277772,1377,1377,1377,1377,0
|
|
20230725,120300,1176277772,1377,1377,1377,1377,0
|
|
20230725,120200,1176277772,1377,1377,1377,1377,500
|
|
20230725,120100,1175589272,1377,1377,1377,1377,0
|
|
20230725,120000,1175589272,1377,1378,1378,1377,501
|
|
20230725,115900,1174899394,1378,1378,1378,1378,0
|
|
20230725,115800,1174899394,1378,1378,1378,1378,1
|
|
20230725,115700,1174898016,1377,1377,1377,1377,1
|
|
20230725,115600,1174896639,1378,1378,1378,1378,1
|
|
20230725,115500,1174895261,1378,1378,1378,1378,0
|
|
20230725,115400,1174895261,1378,1378,1378,1378,2
|
|
20230725,115300,1174892505,1377,1378,1378,1377,156
|
|
20230725,115200,1174677692,1379,1379,1379,1379,0
|
|
20230725,115100,1174677692,1379,1379,1379,1379,0
|
|
20230725,115000,1174677692,1379,1377,1379,1377,933
|
|
20230725,114900,1173392230,1378,1378,1378,1378,0
|
|
20230725,114800,1173392230,1378,1377,1379,1377,2277
|
|
20230725,114700,1170256790,1379,1379,1379,1379,0
|
|
20230725,114600,1170256790,1379,1380,1380,1379,108
|
|
20230725,114500,1170107857,1380,1380,1380,1380,0
|
|
20230725,114400,1170107857,1380,1380,1380,1380,1
|
|
20230725,114300,1170106477,1380,1380,1380,1380,5
|
|
20230725,114200,1170099577,1380,1380,1380,1380,9
|
|
20230725,114100,1170087157,1380,1380,1380,1380,724
|
|
20230725,114000,1169088037,1380,1380,1380,1380,58
|
|
20230725,113900,1169007997,1379,1379,1379,1379,1
|
|
20230725,113800,1169006618,1380,1380,1380,1380,1
|
|
20230725,113700,1169005238,1380,1380,1380,1380,0
|
|
20230725,113600,1169005238,1380,1379,1380,1379,3
|
|
20230725,113500,1169001099,1380,1380,1380,1380,5
|
|
20230725,113400,1168994199,1380,1379,1380,1379,2
|
|
20230725,113300,1168991440,1379,1379,1379,1379,1
|
|
20230725,113200,1168990061,1377,1377,1377,1377,0
|
|
20230725,113100,1168990061,1377,1377,1377,1377,0
|
|
20230725,113000,1168990061,1377,1378,1379,1377,705
|
|
20230725,112900,1168018937,1377,1377,1377,1377,0
|
|
20230725,112800,1168018937,1377,1377,1377,1377,1
|
|
20230725,112700,1168017560,1377,1379,1379,1377,6823
|
|
20230725,112600,1158622286,1377,1377,1377,1377,0
|
|
20230725,112500,1158622286,1377,1377,1377,1377,1
|
|
20230725,112400,1158620909,1377,1377,1377,1377,500
|
|
20230725,112300,1157932409,1377,1378,1378,1377,5351
|
|
20230725,112200,1150559731,1379,1381,1381,1378,310
|
|
20230725,112100,1150132421,1379,1379,1379,1379,1790
|
|
20230725,112000,1147664011,1379,1380,1380,1379,2210
|
|
20230725,111900,1144616420,1379,1379,1379,1379,48
|
|
20230725,111800,1144550228,1380,1380,1380,1380,1
|
|
20230725,111700,1144548848,1381,1381,1381,1381,1
|
|
20230725,111600,1144547467,1383,1383,1383,1383,0
|
|
20230725,111500,1144547467,1383,1383,1383,1383,0
|
|
20230725,111400,1144547467,1383,1379,1383,1379,745
|
|
20230725,111300,1143520108,1378,1379,1379,1378,1807
|
|
20230725,111200,1141029256,1379,1379,1379,1379,0
|
|
20230725,111100,1141029256,1379,1381,1381,1379,2000
|
|
20230725,111000,1138269256,1385,1382,1385,1382,2
|
|
20230725,110900,1138266489,1384,1384,1384,1384,0
|
|
20230725,110800,1138266489,1384,1384,1384,1384,12
|
|
20230725,110700,1138249881,1385,1385,1385,1385,0
|
|
20230725,110600,1138249881,1385,1381,1385,1381,2983
|
|
20230725,110500,1134130344,1381,1381,1381,1381,1
|
|
20230725,110400,1134128963,1381,1379,1381,1379,2
|
|
20230725,110300,1134126203,1378,1380,1380,1378,4982
|
|
20230725,110200,1127261005,1379,1379,1379,1379,0
|
|
20230725,110100,1127261005,1379,1378,1379,1378,3204
|
|
20230725,110000,1122843410,1378,1378,1378,1378,1001
|
|
20230725,105900,1121464032,1374,1378,1378,1374,21259
|
|
20230725,105800,1092218997,1379,1383,1383,1379,24260
|
|
20230725,105700,1058744860,1383,1383,1383,1383,0
|
|
20230725,105600,1058744860,1383,1383,1383,1383,1
|
|
20230725,105500,1058743477,1382,1382,1382,1382,8
|
|
20230725,105400,1058732421,1382,1381,1382,1381,3817
|
|
20230725,105300,1053461143,1381,1381,1381,1381,23870
|
|
20230725,105200,1020496673,1381,1383,1383,1381,19753
|
|
20230725,105100,993198016,1383,1383,1383,1383,785
|
|
20230725,105000,992112361,1383,1383,1384,1383,2503
|
|
20230725,104900,988650711,1383,1383,1384,1383,5006
|
|
20230725,104800,981727412,1384,1384,1384,1384,724
|
|
20230725,104700,980725396,1384,1383,1384,1383,10010
|
|
20230725,104600,966881556,1383,1384,1384,1383,11500
|
|
20230725,104500,950974555,1386,1384,1386,1384,3048
|
|
20230725,104400,946750125,1385,1386,1386,1385,4000
|
|
20230725,104300,941210124,1391,1389,1391,1385,5897
|
|
20230725,104200,933037506,1389,1389,1389,1389,6
|
|
20230725,104100,933029172,1388,1388,1398,1388,2219
|
|
20230725,104000,929949190,1388,1392,1392,1388,8390
|
|
20230725,103900,918293303,1392,1388,1392,1388,1993
|
|
20230725,103800,915519051,1387,1394,1394,1387,9872
|
|
20230725,103700,901809132,1394,1395,1400,1394,4033
|
|
20230725,103600,896183638,1392,1398,1398,1386,9713
|
|
20230725,103500,882685846,1399,1403,1403,1399,6000
|
|
20230725,103400,874283284,1406,1406,1406,1406,7
|
|
20230725,103300,874273442,1403,1403,1403,1403,10085
|
|
20230725,103200,860124187,1402,1403,1403,1402,1654
|
|
20230725,103100,857803840,1406,1409,1409,1406,2679
|
|
20230725,103000,854034117,1410,1409,1412,1409,44010
|
|
20230725,102900,791979801,1410,1393,1411,1391,30331
|
|
20230725,102800,749562456,1392,1388,1392,1388,17861
|
|
20230725,102700,724766792,1387,1387,1387,1387,2023
|
|
20230725,102600,721960891,1387,1387,1387,1387,0
|
|
20230725,102500,721960891,1387,1387,1387,1387,0
|
|
20230725,102400,721960891,1387,1387,1387,1387,12977
|
|
20230725,102300,703961792,1386,1388,1388,1386,3100
|
|
20230725,102200,699665189,1388,1388,1388,1388,0
|
|
20230725,102100,699665189,1388,1388,1388,1388,630
|
|
20230725,102000,698790749,1387,1387,1387,1387,370
|
|
20230725,101900,698277559,1385,1385,1385,1385,99
|
|
20230725,101800,698140444,1388,1388,1388,1388,3
|
|
20230725,101700,698136280,1383,1393,1393,1383,10276
|
|
20230725,101600,683924127,1393,1389,1396,1383,31812
|
|
20230725,101500,639766555,1387,1383,1387,1383,2642
|
|
20230725,101400,636102735,1383,1383,1383,1383,6347
|
|
20230725,101300,627324834,1385,1383,1385,1383,5001
|
|
20230725,101200,620408449,1382,1383,1383,1382,6063
|
|
20230725,101100,612026822,1383,1383,1384,1383,1012
|
|
20230725,101000,610627225,1383,1384,1385,1383,1952
|
|
20230725,100900,607926692,1385,1385,1385,1385,1
|
|
20230725,100800,607925307,1383,1385,1385,1383,2
|
|
20230725,100700,607922539,1385,1382,1385,1382,1958
|
|
20230725,100600,605216580,1383,1386,1386,1383,811
|
|
20230725,100500,604092537,1386,1385,1386,1385,2075
|
|
20230725,100400,601217587,1383,1385,1385,1383,3000
|
|
20230725,100300,597068585,1387,1388,1388,1383,2817
|
|
20230725,100200,593162247,1384,1386,1386,1384,3730
|
|
20230725,100100,587999924,1389,1389,1389,1389,11
|
|
20230725,100000,587984645,1389,1386,1389,1384,3007
|
|
20230725,095900,583822042,1389,1389,1389,1389,5
|
|
20230725,095800,583815097,1389,1389,1389,1389,53
|
|
20230725,095700,583741480,1390,1390,1390,1390,0
|
|
20230725,095600,583741480,1390,1390,1390,1390,1
|
|
20230725,095500,583740090,1383,1384,1388,1383,23151
|
|
20230725,095400,551701731,1383,1383,1383,1383,0
|
|
20230725,095300,551701731,1383,1388,1388,1383,3001
|
|
20230725,095200,547551343,1384,1384,1384,1384,1
|
|
20230725,095100,547549959,1383,1394,1394,1383,8039
|
|
20230725,095000,536422711,1385,1389,1396,1385,1004
|
|
20230725,094900,535028140,1389,1383,1389,1383,2387
|
|
20230725,094800,531724597,1383,1388,1388,1383,2391
|
|
20230725,094700,528412780,1388,1388,1388,1388,601
|
|
20230725,094600,527578592,1388,1395,1395,1383,10368
|
|
20230725,094500,513236103,1396,1384,1396,1383,8877
|
|
20230725,094400,500936180,1393,1389,1393,1383,12981
|
|
20230725,094300,482951659,1389,1383,1389,1383,5302
|
|
20230725,094200,475618980,1388,1384,1388,1383,14931
|
|
20230725,094100,454963759,1383,1383,1383,1383,0
|
|
20230725,094000,454963759,1383,1383,1383,1383,0
|
|
20230725,093900,454963759,1383,1383,1383,1383,2934
|
|
20230725,093800,450906037,1381,1381,1381,1381,385
|
|
20230725,093700,450374352,1381,1385,1387,1381,7929
|
|
20230725,093600,439394903,1387,1387,1387,1387,10
|
|
20230725,093500,439381033,1388,1388,1388,1388,6
|
|
20230725,093400,439372705,1380,1388,1388,1380,1121
|
|
20230725,093300,437825686,1388,1388,1388,1388,722
|
|
20230725,093200,436823550,1381,1390,1390,1381,24207
|
|
20230725,093100,403393649,1381,1382,1382,1381,1358
|
|
20230725,093000,401518250,1381,1381,1381,1381,216
|
|
20230725,092900,401219954,1381,1384,1391,1381,18004
|
|
20230725,092800,376342415,1383,1384,1384,1383,4816
|
|
20230725,092700,369681085,1384,1384,1400,1384,15100
|
|
20230725,092600,348722108,1385,1398,1398,1384,4186
|
|
20230725,092500,342919053,1398,1390,1398,1388,1061
|
|
20230725,092400,341443891,1390,1398,1403,1390,7521
|
|
20230725,092300,330962473,1394,1403,1403,1394,4804
|
|
20230725,092200,324261561,1398,1398,1398,1398,100
|
|
20230725,092100,324121761,1404,1398,1405,1396,6215
|
|
20230725,092000,315436680,1398,1398,1405,1398,2463
|
|
20230725,091900,311990686,1397,1413,1413,1397,18294
|
|
20230725,091800,286367213,1413,1413,1413,1399,18722
|
|
20230725,091700,260078081,1414,1407,1414,1407,16015
|
|
20230725,091600,237491935,1399,1397,1407,1397,11532
|
|
20230725,091500,221296666,1397,1396,1398,1395,3189
|
|
20230725,091400,216841147,1395,1403,1403,1395,4242
|
|
20230725,091300,210897494,1403,1406,1406,1398,15239
|
|
20230725,091200,189508144,1407,1409,1409,1407,710
|
|
20230725,091100,188507756,1409,1405,1410,1405,3411
|
|
20230725,091000,183699305,1405,1404,1412,1404,25054
|
|
20230725,090900,148418054,1404,1400,1406,1400,20657
|
|
20230725,090800,119434448,1400,1384,1400,1384,28977
|
|
20230725,090700,78974618,1384,1381,1384,1381,1764
|
|
20230725,090600,76538522,1381,1381,1388,1381,5589
|
|
20230725,090500,68819543,1381,1381,1382,1381,3811
|
|
20230725,090400,63556551,1381,1389,1389,1381,984
|
|
20230725,090300,62197567,1380,1389,1389,1380,207
|
|
20230725,090200,61911835,1380,1386,1386,1380,11243
|
|
20230725,090100,46373157,1389,1391,1398,1389,15077
|
|
20230725,090000,25391656,1392,1399,1399,1392,18168
|