596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185300,318825150,1354,1354,1354,1354,2699
|
|
20230825,185200,318825150,1354,1354,1354,1354,0
|
|
20230825,185100,318825150,1354,1354,1354,1354,0
|
|
20230825,185000,318825150,1354,1354,1354,1354,0
|
|
20230825,184900,318825150,1354,1354,1354,1354,0
|
|
20230825,184800,318825150,1354,1354,1354,1354,0
|
|
20230825,184700,318825150,1354,1354,1354,1354,0
|
|
20230825,184600,318825150,1354,1354,1354,1354,0
|
|
20230825,184500,318825150,1354,1354,1354,1354,0
|
|
20230825,184400,318825150,1354,1354,1354,1354,0
|
|
20230825,184300,318825150,1354,1354,1354,1354,0
|
|
20230825,184200,318825150,1354,1354,1354,1354,0
|
|
20230825,184100,318825150,1354,1354,1354,1354,0
|
|
20230825,184000,318825150,1354,1354,1354,1354,0
|
|
20230825,183900,318825150,1354,1354,1354,1354,0
|
|
20230825,183800,318825150,1354,1354,1354,1354,0
|
|
20230825,183700,318825150,1354,1354,1354,1354,0
|
|
20230825,183600,318825150,1354,1354,1354,1354,0
|
|
20230825,183500,318825150,1354,1354,1354,1354,0
|
|
20230825,183400,318825150,1354,1354,1354,1354,0
|
|
20230825,183300,318825150,1354,1354,1354,1354,0
|
|
20230825,183200,318825150,1354,1354,1354,1354,0
|
|
20230825,183100,318825150,1354,1354,1354,1354,0
|
|
20230825,183000,318825150,1354,1354,1354,1354,0
|
|
20230825,182900,318825150,1354,1354,1354,1354,0
|
|
20230825,182800,318825150,1354,1354,1354,1354,0
|
|
20230825,182700,318825150,1354,1354,1354,1354,0
|
|
20230825,182600,318825150,1354,1354,1354,1354,0
|
|
20230825,182500,318825150,1354,1354,1354,1354,0
|
|
20230825,182400,318825150,1354,1354,1354,1354,0
|
|
20230825,182300,318825150,1354,1354,1354,1354,2699
|
|
20230825,182200,318825150,1354,1354,1354,1354,0
|
|
20230825,182100,318825150,1354,1354,1354,1354,0
|
|
20230825,182000,318825150,1354,1354,1354,1354,0
|
|
20230825,181900,318825150,1354,1354,1354,1354,0
|
|
20230825,181800,318825150,1354,1354,1354,1354,0
|
|
20230825,181700,318825150,1354,1354,1354,1354,0
|
|
20230825,181600,318825150,1354,1354,1354,1354,0
|
|
20230825,181500,318825150,1354,1354,1354,1354,0
|
|
20230825,181400,318825150,1354,1354,1354,1354,0
|
|
20230825,181300,318825150,1354,1354,1354,1354,0
|
|
20230825,181200,318825150,1354,1354,1354,1354,0
|
|
20230825,181100,318825150,1354,1354,1354,1354,0
|
|
20230825,181000,318825150,1354,1354,1354,1354,0
|
|
20230825,180900,318825150,1354,1354,1354,1354,0
|
|
20230825,180800,318825150,1354,1354,1354,1354,0
|
|
20230825,180700,318825150,1354,1354,1354,1354,0
|
|
20230825,180600,318825150,1354,1354,1354,1354,0
|
|
20230825,180500,318825150,1354,1354,1354,1354,0
|
|
20230825,180400,318825150,1354,1354,1354,1354,0
|
|
20230825,180300,318825150,1354,1354,1354,1354,0
|
|
20230825,180200,318825150,1354,1354,1354,1354,0
|
|
20230825,180100,318825150,1354,1354,1354,1354,0
|
|
20230825,180000,318825150,1354,1354,1354,1354,0
|
|
20230825,175900,318825150,1354,1354,1354,1354,0
|
|
20230825,175800,318825150,1354,1354,1354,1354,0
|
|
20230825,175700,318825150,1354,1354,1354,1354,0
|
|
20230825,175600,318825150,1354,1354,1354,1354,0
|
|
20230825,175500,318825150,1354,1354,1354,1354,0
|
|
20230825,175400,318825150,1354,1354,1354,1354,0
|
|
20230825,175300,318825150,1354,1354,1354,1354,2699
|
|
20230825,175200,318825150,1354,1354,1354,1354,0
|
|
20230825,175100,318825150,1354,1354,1354,1354,0
|
|
20230825,175000,318825150,1354,1354,1354,1354,0
|
|
20230825,174900,318825150,1354,1354,1354,1354,0
|
|
20230825,174800,318825150,1354,1354,1354,1354,0
|
|
20230825,174700,318825150,1354,1354,1354,1354,0
|
|
20230825,174600,318825150,1354,1354,1354,1354,0
|
|
20230825,174500,318825150,1354,1354,1354,1354,0
|
|
20230825,174400,318825150,1354,1354,1354,1354,0
|
|
20230825,174300,318825150,1354,1354,1354,1354,0
|
|
20230825,174200,318825150,1354,1354,1354,1354,0
|
|
20230825,174100,318825150,1354,1354,1354,1354,0
|
|
20230825,174000,318825150,1354,1354,1354,1354,0
|
|
20230825,173900,318825150,1354,1354,1354,1354,0
|
|
20230825,173800,318825150,1354,1354,1354,1354,0
|
|
20230825,173700,318825150,1354,1354,1354,1354,0
|
|
20230825,173600,318825150,1354,1354,1354,1354,0
|
|
20230825,173500,318825150,1354,1354,1354,1354,0
|
|
20230825,173400,318825150,1354,1354,1354,1354,0
|
|
20230825,173300,318825150,1354,1354,1354,1354,0
|
|
20230825,173200,318825150,1354,1354,1354,1354,0
|
|
20230825,173100,318825150,1354,1354,1354,1354,0
|
|
20230825,173000,318825150,1354,1354,1354,1354,0
|
|
20230825,172900,318825150,1354,1354,1354,1354,0
|
|
20230825,172800,318825150,1354,1354,1354,1354,0
|
|
20230825,172700,318825150,1354,1354,1354,1354,0
|
|
20230825,172600,318825150,1354,1354,1354,1354,0
|
|
20230825,172500,318825150,1354,1354,1354,1354,0
|
|
20230825,172400,318825150,1354,1354,1354,1354,0
|
|
20230825,172300,318825150,1354,1354,1354,1354,2699
|
|
20230825,172200,318825150,1354,1354,1354,1354,0
|
|
20230825,172100,318825150,1354,1354,1354,1354,0
|
|
20230825,172000,318825150,1354,1354,1354,1354,0
|
|
20230825,171900,318825150,1354,1354,1354,1354,0
|
|
20230825,171800,318825150,1354,1354,1354,1354,0
|
|
20230825,171700,318825150,1354,1354,1354,1354,0
|
|
20230825,171600,318825150,1354,1354,1354,1354,0
|
|
20230825,171500,318825150,1354,1354,1354,1354,0
|
|
20230825,171400,318825150,1354,1354,1354,1354,0
|
|
20230825,171300,318825150,1354,1354,1354,1354,0
|
|
20230825,171200,318825150,1354,1354,1354,1354,0
|
|
20230825,171100,318825150,1354,1354,1354,1354,0
|
|
20230825,171000,318825150,1354,1354,1354,1354,0
|
|
20230825,170900,318825150,1354,1354,1354,1354,0
|
|
20230825,170800,318825150,1354,1354,1354,1354,0
|
|
20230825,170700,318825150,1354,1354,1354,1354,0
|
|
20230825,170600,318825150,1354,1354,1354,1354,0
|
|
20230825,170500,318825150,1354,1354,1354,1354,0
|
|
20230825,170400,318825150,1354,1354,1354,1354,0
|
|
20230825,170300,318825150,1354,1354,1354,1354,0
|
|
20230825,170200,318825150,1354,1354,1354,1354,0
|
|
20230825,170100,318825150,1354,1354,1354,1354,0
|
|
20230825,170000,318825150,1354,1354,1354,1354,0
|
|
20230825,165900,318825150,1354,1354,1354,1354,0
|
|
20230825,165800,318825150,1354,1354,1354,1354,0
|
|
20230825,165700,318825150,1354,1354,1354,1354,0
|
|
20230825,165600,318825150,1354,1354,1354,1354,0
|
|
20230825,165500,318825150,1354,1354,1354,1354,0
|
|
20230825,165400,318825150,1354,1354,1354,1354,0
|
|
20230825,165300,318825150,1354,1354,1354,1354,2699
|
|
20230825,165200,318825150,1354,1354,1354,1354,0
|
|
20230825,165100,318825150,1354,1354,1354,1354,0
|
|
20230825,165000,318825150,1354,1354,1354,1354,0
|
|
20230825,164900,318825150,1354,1354,1354,1354,0
|
|
20230825,164800,318825150,1354,1354,1354,1354,0
|
|
20230825,164700,318825150,1354,1354,1354,1354,0
|
|
20230825,164600,318825150,1354,1354,1354,1354,0
|
|
20230825,164500,318825150,1354,1354,1354,1354,0
|
|
20230825,164400,318825150,1354,1354,1354,1354,0
|
|
20230825,164300,318825150,1354,1354,1354,1354,0
|
|
20230825,164200,318825150,1354,1354,1354,1354,0
|
|
20230825,164100,318825150,1354,1354,1354,1354,0
|
|
20230825,164000,318825150,1354,1354,1354,1354,0
|
|
20230825,163900,318825150,1354,1354,1354,1354,0
|
|
20230825,163800,318825150,1354,1354,1354,1354,0
|
|
20230825,163700,318825150,1354,1354,1354,1354,0
|
|
20230825,163600,318825150,1354,1354,1354,1354,0
|
|
20230825,163500,318825150,1354,1354,1354,1354,0
|
|
20230825,163400,318825150,1354,1354,1354,1354,0
|
|
20230825,163300,318825150,1354,1354,1354,1354,0
|
|
20230825,163200,318825150,1354,1354,1354,1354,0
|
|
20230825,163100,318825150,1354,1354,1354,1354,0
|
|
20230825,163000,318825150,1354,1354,1354,1354,0
|
|
20230825,162900,318825150,1354,1354,1354,1354,0
|
|
20230825,162800,318825150,1354,1354,1354,1354,0
|
|
20230825,162700,318825150,1354,1354,1354,1354,0
|
|
20230825,162600,318825150,1354,1354,1354,1354,0
|
|
20230825,162500,318825150,1354,1354,1354,1354,0
|
|
20230825,162400,318825150,1354,1354,1354,1354,0
|
|
20230825,162300,318825150,1354,1354,1354,1354,2699
|
|
20230825,162200,318825150,1354,1354,1354,1354,0
|
|
20230825,162100,318825150,1354,1354,1354,1354,0
|
|
20230825,162000,318825150,1354,1354,1354,1354,0
|
|
20230825,161900,318825150,1354,1354,1354,1354,0
|
|
20230825,161800,318825150,1354,1354,1354,1354,0
|
|
20230825,161700,318825150,1354,1354,1354,1354,0
|
|
20230825,161600,318825150,1354,1354,1354,1354,0
|
|
20230825,161500,318825150,1354,1354,1354,1354,0
|
|
20230825,161400,318825150,1354,1354,1354,1354,0
|
|
20230825,161300,318825150,1354,1354,1354,1354,0
|
|
20230825,161200,318825150,1354,1354,1354,1354,0
|
|
20230825,161100,318825150,1354,1354,1354,1354,0
|
|
20230825,161000,318825150,1354,1354,1354,1354,0
|
|
20230825,160900,318825150,1354,1354,1354,1354,0
|
|
20230825,160800,318825150,1354,1354,1354,1354,0
|
|
20230825,160700,318825150,1354,1354,1354,1354,0
|
|
20230825,160600,318825150,1354,1354,1354,1354,0
|
|
20230825,160500,318825150,1354,1354,1354,1354,0
|
|
20230825,160400,318825150,1354,1354,1354,1354,0
|
|
20230825,160300,318825150,1354,1354,1354,1354,0
|
|
20230825,160200,318825150,1354,1354,1354,1354,0
|
|
20230825,160100,318825150,1354,1354,1354,1354,0
|
|
20230825,160000,318825150,1354,1354,1354,1354,0
|
|
20230825,155900,318825150,1354,1354,1354,1354,0
|
|
20230825,155800,318825150,1354,1354,1354,1354,0
|
|
20230825,155700,318825150,1354,1354,1354,1354,0
|
|
20230825,155600,318825150,1354,1354,1354,1354,0
|
|
20230825,155500,318825150,1354,1354,1354,1354,0
|
|
20230825,155400,318825150,1354,1354,1354,1354,0
|
|
20230825,155300,318825150,1354,1354,1354,1354,2699
|
|
20230825,155200,318825150,1354,1354,1354,1354,0
|
|
20230825,155100,318825150,1354,1354,1354,1354,0
|
|
20230825,155000,318825150,1354,1354,1354,1354,0
|
|
20230825,154900,318825150,1354,1354,1354,1354,0
|
|
20230825,154800,318825150,1354,1354,1354,1354,0
|
|
20230825,154700,318825150,1354,1354,1354,1354,0
|
|
20230825,154600,318825150,1354,1354,1354,1354,0
|
|
20230825,154500,318825150,1354,1354,1354,1354,0
|
|
20230825,154400,318825150,1354,1354,1354,1354,0
|
|
20230825,154300,318825150,1354,1354,1354,1354,0
|
|
20230825,154200,318825150,1354,1354,1354,1354,0
|
|
20230825,154100,318825150,1354,1354,1354,1354,0
|
|
20230825,154000,318825150,1354,1354,1354,1354,0
|
|
20230825,153900,318825150,1354,1354,1354,1354,0
|
|
20230825,153800,318825150,1354,1354,1354,1354,0
|
|
20230825,153700,318825150,1354,1354,1354,1354,0
|
|
20230825,153600,318825150,1354,1354,1354,1354,0
|
|
20230825,153500,318825150,1354,1354,1354,1354,0
|
|
20230825,153400,318825150,1354,1354,1354,1354,0
|
|
20230825,153300,318825150,1354,1354,1354,1354,0
|
|
20230825,153200,318825150,1354,1354,1354,1354,0
|
|
20230825,153100,318825150,1354,1354,1354,1354,0
|
|
20230825,153000,318825150,1354,1354,1354,1354,2699
|
|
20230825,152900,315170704,1367,1367,1367,1367,0
|
|
20230825,152800,315170704,1367,1367,1367,1367,0
|
|
20230825,152700,315170704,1367,1367,1367,1367,0
|
|
20230825,152600,315170704,1367,1367,1367,1367,0
|
|
20230825,152500,315170704,1367,1367,1367,1367,0
|
|
20230825,152400,315170704,1367,1367,1367,1367,0
|
|
20230825,152300,315170704,1367,1367,1367,1367,0
|
|
20230825,152200,315170704,1367,1367,1367,1367,0
|
|
20230825,152100,315170704,1367,1367,1367,1367,0
|
|
20230825,152000,315170704,1367,1367,1367,1367,0
|
|
20230825,151900,315170704,1367,1368,1368,1356,220
|
|
20230825,151800,314871753,1370,1366,1370,1366,23
|
|
20230825,151700,314840280,1367,1367,1367,1367,0
|
|
20230825,151600,314840280,1367,1367,1367,1367,0
|
|
20230825,151500,314840280,1367,1367,1367,1367,100
|
|
20230825,151400,314703580,1362,1362,1362,1362,0
|
|
20230825,151300,314703580,1362,1360,1362,1360,622
|
|
20230825,151200,313856686,1360,1360,1360,1360,404
|
|
20230825,151100,313307246,1355,1355,1355,1355,38
|
|
20230825,151000,313255756,1356,1358,1358,1356,2913
|
|
20230825,150900,309304109,1358,1363,1363,1358,409
|
|
20230825,150800,308748642,1363,1363,1363,1363,0
|
|
20230825,150700,308748642,1363,1363,1363,1363,6
|
|
20230825,150600,308740464,1363,1363,1363,1363,150
|
|
20230825,150500,308536014,1358,1358,1358,1358,600
|
|
20230825,150400,307721214,1359,1360,1360,1359,500
|
|
20230825,150300,307041711,1365,1365,1365,1365,10
|
|
20230825,150200,307028061,1365,1365,1365,1360,102
|
|
20230825,150100,306889291,1365,1365,1365,1365,0
|
|
20230825,150000,306889291,1365,1365,1365,1365,1
|
|
20230825,145900,306887926,1360,1360,1360,1360,1200
|
|
20230825,145800,305255926,1360,1361,1361,1360,300
|
|
20230825,145700,304847924,1360,1360,1360,1360,0
|
|
20230825,145600,304847924,1360,1362,1362,1360,300
|
|
20230825,145500,304439510,1360,1361,1361,1360,1500
|
|
20230825,145400,302399320,1361,1362,1362,1361,300
|
|
20230825,145300,301991017,1369,1363,1369,1362,300
|
|
20230825,145200,301581680,1369,1369,1369,1369,6
|
|
20230825,145100,301573466,1362,1369,1369,1362,2
|
|
20230825,145000,301570735,1364,1366,1367,1361,4102
|
|
20230825,144900,295983099,1362,1365,1365,1362,1500
|
|
20230825,144800,293937916,1380,1384,1384,1366,1503
|
|
20230825,144700,291881049,1371,1379,1379,1371,4700
|
|
20230825,144600,285421381,1383,1383,1383,1383,0
|
|
20230825,144500,285421381,1383,1382,1383,1382,352
|
|
20230825,144400,284934570,1383,1383,1383,1383,0
|
|
20230825,144300,284934570,1383,1383,1383,1383,0
|
|
20230825,144200,284934570,1383,1382,1383,1382,101
|
|
20230825,144100,284794888,1381,1379,1381,1379,39
|
|
20230825,144000,284741088,1378,1378,1378,1378,1
|
|
20230825,143900,284739710,1379,1379,1379,1379,500
|
|
20230825,143800,284050210,1379,1379,1379,1379,0
|
|
20230825,143700,284050210,1379,1378,1379,1378,41
|
|
20230825,143600,283993672,1379,1379,1379,1379,0
|
|
20230825,143500,283993672,1379,1378,1379,1377,2138
|
|
20230825,143400,281046546,1379,1379,1379,1379,101
|
|
20230825,143300,280907267,1381,1381,1381,1381,1
|
|
20230825,143200,280905886,1380,1380,1380,1380,0
|
|
20230825,143100,280905886,1380,1380,1380,1380,0
|
|
20230825,143000,280905886,1380,1381,1381,1380,201
|
|
20230825,142900,280628406,1382,1382,1382,1382,0
|
|
20230825,142800,280628406,1382,1382,1382,1382,68
|
|
20230825,142700,280534430,1382,1382,1382,1382,2
|
|
20230825,142600,280531666,1382,1383,1383,1382,70
|
|
20230825,142500,280434897,1383,1383,1383,1383,1
|
|
20230825,142400,280433514,1382,1382,1382,1382,0
|
|
20230825,142300,280433514,1382,1385,1385,1382,143
|
|
20230825,142200,280235776,1385,1384,1385,1384,111
|
|
20230825,142100,280082151,1382,1382,1382,1382,0
|
|
20230825,142000,280082151,1382,1382,1382,1382,3
|
|
20230825,141900,280078005,1381,1381,1381,1381,1
|
|
20230825,141800,280076624,1382,1382,1382,1382,0
|
|
20230825,141700,280076624,1382,1382,1382,1382,50
|
|
20230825,141600,280007524,1382,1382,1382,1382,0
|
|
20230825,141500,280007524,1382,1382,1382,1382,0
|
|
20230825,141400,280007524,1382,1382,1382,1382,8
|
|
20230825,141300,279996468,1383,1381,1383,1381,315
|
|
20230825,141200,279560853,1381,1381,1381,1381,0
|
|
20230825,141100,279560853,1381,1381,1381,1381,0
|
|
20230825,141000,279560853,1381,1381,1381,1381,0
|
|
20230825,140900,279560853,1381,1381,1381,1381,0
|
|
20230825,140800,279560853,1381,1381,1381,1381,0
|
|
20230825,140700,279560853,1381,1381,1381,1381,0
|
|
20230825,140600,279560853,1381,1381,1381,1381,0
|
|
20230825,140500,279560853,1381,1381,1381,1381,692
|
|
20230825,140400,278605201,1381,1381,1381,1381,74
|
|
20230825,140300,278503007,1381,1381,1381,1381,776
|
|
20230825,140200,277431351,1381,1382,1382,1381,913
|
|
20230825,140100,276170478,1383,1384,1384,1383,959
|
|
20230825,140000,274843983,1384,1384,1385,1384,561
|
|
20230825,135900,274067059,1384,1384,1386,1384,1040
|
|
20230825,135800,272625699,1384,1385,1385,1384,101
|
|
20230825,135700,272485815,1386,1386,1386,1386,0
|
|
20230825,135600,272485815,1386,1384,1386,1384,820
|
|
20230825,135500,271349335,1385,1385,1385,1385,0
|
|
20230825,135400,271349335,1385,1385,1385,1385,0
|
|
20230825,135300,271349335,1385,1385,1385,1385,0
|
|
20230825,135200,271349335,1385,1384,1385,1384,215
|
|
20230825,135100,271051697,1383,1382,1383,1382,239
|
|
20230825,135000,270721165,1381,1381,1381,1381,117
|
|
20230825,134900,270559588,1382,1382,1382,1382,1
|
|
20230825,134800,270558206,1375,1376,1376,1375,665
|
|
20230825,134700,269643731,1381,1381,1381,1381,0
|
|
20230825,134600,269643731,1381,1380,1381,1380,300
|
|
20230825,134500,269229436,1381,1381,1381,1381,0
|
|
20230825,134400,269229436,1381,1381,1381,1381,0
|
|
20230825,134300,269229436,1381,1381,1381,1381,0
|
|
20230825,134200,269229436,1381,1381,1381,1381,0
|
|
20230825,134100,269229436,1381,1381,1381,1381,100
|
|
20230825,134000,269091336,1381,1381,1381,1381,1
|
|
20230825,133900,269089955,1382,1382,1382,1382,72
|
|
20230825,133800,268990451,1383,1383,1383,1383,0
|
|
20230825,133700,268990451,1383,1383,1383,1383,0
|
|
20230825,133600,268990451,1383,1383,1383,1383,0
|
|
20230825,133500,268990451,1383,1377,1383,1377,200
|
|
20230825,133400,268714185,1376,1376,1376,1376,0
|
|
20230825,133300,268714185,1376,1376,1376,1376,578
|
|
20230825,133200,267918857,1375,1375,1375,1375,1000
|
|
20230825,133100,266543857,1375,1375,1375,1375,281
|
|
20230825,133000,266157482,1370,1363,1370,1363,9473
|
|
20230825,132900,253227403,1362,1362,1362,1362,0
|
|
20230825,132800,253227403,1362,1362,1362,1362,1534
|
|
20230825,132700,251138095,1361,1361,1361,1361,7
|
|
20230825,132600,251128568,1362,1362,1362,1362,1000
|
|
20230825,132500,249766568,1361,1361,1361,1361,0
|
|
20230825,132400,249766568,1361,1361,1361,1361,0
|
|
20230825,132300,249766568,1361,1362,1362,1361,1048
|
|
20230825,132200,248339240,1361,1361,1361,1361,83
|
|
20230825,132100,248226277,1361,1361,1361,1361,245
|
|
20230825,132000,247892832,1361,1362,1362,1361,2041
|
|
20230825,131900,245113065,1362,1362,1362,1362,60
|
|
20230825,131800,245031345,1363,1363,1363,1363,1
|
|
20230825,131700,245029982,1363,1362,1363,1362,1406
|
|
20230825,131600,243114995,1362,1362,1362,1362,73
|
|
20230825,131500,243015569,1362,1360,1362,1360,336
|
|
20230825,131400,242558537,1362,1362,1362,1362,1000
|
|
20230825,131300,241196537,1363,1363,1363,1363,0
|
|
20230825,131200,241196537,1363,1363,1363,1363,0
|
|
20230825,131100,241196537,1363,1363,1363,1363,0
|
|
20230825,131000,241196537,1363,1363,1363,1363,0
|
|
20230825,130900,241196537,1363,1363,1363,1362,42
|
|
20230825,130800,241139292,1363,1363,1363,1363,0
|
|
20230825,130700,241139292,1363,1363,1363,1363,0
|
|
20230825,130600,241139292,1363,1363,1363,1363,0
|
|
20230825,130500,241139292,1363,1363,1363,1363,16
|
|
20230825,130400,241117484,1363,1362,1363,1362,449
|
|
20230825,130300,240505534,1363,1363,1363,1363,0
|
|
20230825,130200,240505534,1363,1363,1363,1363,0
|
|
20230825,130100,240505534,1363,1363,1363,1363,0
|
|
20230825,130000,240505534,1363,1363,1363,1363,0
|
|
20230825,125900,240505534,1363,1363,1363,1363,0
|
|
20230825,125800,240505534,1363,1362,1363,1362,1012
|
|
20230825,125700,239126283,1362,1361,1362,1361,488
|
|
20230825,125600,238461633,1360,1360,1360,1360,0
|
|
20230825,125500,238461633,1360,1360,1360,1360,0
|
|
20230825,125400,238461633,1360,1360,1360,1360,1
|
|
20230825,125300,238460273,1361,1361,1361,1361,183
|
|
20230825,125200,238211210,1361,1359,1361,1359,6
|
|
20230825,125100,238203048,1359,1359,1359,1359,0
|
|
20230825,125000,238203048,1359,1361,1361,1359,260
|
|
20230825,124900,237849690,1362,1361,1362,1361,98
|
|
20230825,124800,237716260,1361,1361,1361,1361,625
|
|
20230825,124700,236865635,1361,1361,1361,1361,47
|
|
20230825,124600,236801668,1362,1362,1362,1362,10
|
|
20230825,124500,236788048,1361,1361,1361,1361,62
|
|
20230825,124400,236703666,1361,1363,1363,1360,428
|
|
20230825,124300,236121083,1364,1364,1364,1364,0
|
|
20230825,124200,236121083,1364,1364,1364,1364,0
|
|
20230825,124100,236121083,1364,1364,1364,1363,474
|
|
20230825,124000,235474829,1362,1362,1362,1362,0
|
|
20230825,123900,235474829,1362,1362,1362,1362,0
|
|
20230825,123800,235474829,1362,1362,1362,1362,0
|
|
20230825,123700,235474829,1362,1362,1362,1362,0
|
|
20230825,123600,235474829,1362,1362,1362,1362,0
|
|
20230825,123500,235474829,1362,1362,1362,1362,0
|
|
20230825,123400,235474829,1362,1362,1362,1362,0
|
|
20230825,123300,235474829,1362,1362,1362,1362,0
|
|
20230825,123200,235474829,1362,1362,1362,1362,0
|
|
20230825,123100,235474829,1362,1362,1362,1362,1591
|
|
20230825,123000,233307887,1361,1361,1361,1361,2874
|
|
20230825,122900,229396373,1361,1361,1361,1361,0
|
|
20230825,122800,229396373,1361,1361,1361,1361,0
|
|
20230825,122700,229396373,1361,1361,1361,1361,20
|
|
20230825,122600,229369153,1361,1361,1361,1361,13
|
|
20230825,122500,229351460,1361,1360,1361,1360,1131
|
|
20230825,122400,227813207,1357,1357,1357,1357,0
|
|
20230825,122300,227813207,1357,1357,1357,1357,0
|
|
20230825,122200,227813207,1357,1357,1357,1357,63
|
|
20230825,122100,227727716,1359,1359,1359,1359,221
|
|
20230825,122000,227427377,1357,1357,1357,1357,0
|
|
20230825,121900,227427377,1357,1359,1359,1357,31
|
|
20230825,121800,227385288,1359,1359,1359,1359,0
|
|
20230825,121700,227385288,1359,1359,1359,1359,0
|
|
20230825,121600,227385288,1359,1359,1359,1359,0
|
|
20230825,121500,227385288,1359,1359,1359,1359,0
|
|
20230825,121400,227385288,1359,1359,1359,1359,136
|
|
20230825,121300,227200464,1360,1360,1360,1360,0
|
|
20230825,121200,227200464,1360,1360,1360,1360,535
|
|
20230825,121100,226472864,1355,1355,1355,1355,1202
|
|
20230825,121000,224844154,1356,1357,1357,1356,201
|
|
20230825,120900,224571597,1361,1361,1361,1361,30
|
|
20230825,120800,224530767,1362,1362,1362,1362,409
|
|
20230825,120700,223973709,1362,1361,1363,1361,2123
|
|
20230825,120600,221081683,1356,1360,1360,1356,1189
|
|
20230825,120500,219465937,1360,1360,1360,1360,60
|
|
20230825,120400,219384337,1359,1359,1359,1359,0
|
|
20230825,120300,219384337,1359,1360,1360,1359,50
|
|
20230825,120200,219316367,1360,1360,1360,1360,20
|
|
20230825,120100,219289167,1361,1362,1362,1360,3358
|
|
20230825,120000,214718722,1362,1362,1362,1362,11
|
|
20230825,115900,214703740,1366,1366,1366,1366,1
|
|
20230825,115800,214702374,1362,1362,1362,1362,290
|
|
20230825,115700,214307394,1362,1362,1362,1362,0
|
|
20230825,115600,214307394,1362,1362,1362,1362,0
|
|
20230825,115500,214307394,1362,1367,1367,1362,3886
|
|
20230825,115400,209005378,1367,1368,1368,1367,551
|
|
20230825,115300,208252150,1373,1373,1373,1373,0
|
|
20230825,115200,208252150,1373,1371,1373,1368,3343
|
|
20230825,115100,203673132,1371,1372,1372,1371,112
|
|
20230825,115000,203519471,1372,1372,1372,1372,21
|
|
20230825,114900,203490659,1372,1372,1372,1372,1
|
|
20230825,114800,203489287,1374,1374,1374,1374,0
|
|
20230825,114700,203489287,1374,1374,1374,1374,0
|
|
20230825,114600,203489287,1374,1371,1374,1371,3
|
|
20230825,114500,203485171,1372,1374,1374,1372,7
|
|
20230825,114400,203475557,1374,1371,1374,1371,28
|
|
20230825,114300,203437106,1373,1371,1373,1371,39
|
|
20230825,114200,203383582,1372,1372,1372,1372,20
|
|
20230825,114100,203356142,1372,1372,1372,1372,0
|
|
20230825,114000,203356142,1372,1372,1372,1372,1
|
|
20230825,113900,203354770,1370,1370,1370,1370,0
|
|
20230825,113800,203354770,1370,1370,1370,1370,0
|
|
20230825,113700,203354770,1370,1370,1370,1370,520
|
|
20230825,113600,202642370,1371,1371,1371,1371,179
|
|
20230825,113500,202396961,1370,1370,1370,1370,3
|
|
20230825,113400,202392851,1371,1372,1372,1371,2820
|
|
20230825,113300,198525626,1372,1372,1372,1372,0
|
|
20230825,113200,198525626,1372,1377,1377,1372,895
|
|
20230825,113100,197296524,1375,1375,1375,1375,0
|
|
20230825,113000,197296524,1375,1375,1375,1375,0
|
|
20230825,112900,197296524,1375,1375,1375,1375,15
|
|
20230825,112800,197275899,1376,1375,1376,1375,101
|
|
20230825,112700,197137019,1375,1377,1377,1374,2561
|
|
20230825,112600,193614864,1378,1378,1378,1378,0
|
|
20230825,112500,193614864,1378,1379,1379,1378,758
|
|
20230825,112400,192570087,1379,1380,1380,1379,28
|
|
20230825,112300,192531448,1381,1381,1381,1381,227
|
|
20230825,112200,192217961,1381,1381,1381,1381,7
|
|
20230825,112100,192208294,1381,1381,1381,1379,96
|
|
20230825,112000,192075876,1381,1381,1381,1379,433
|
|
20230825,111900,191478401,1381,1381,1381,1381,123
|
|
20230825,111800,191308538,1381,1383,1383,1380,1632
|
|
20230825,111700,189055095,1384,1384,1385,1384,32
|
|
20230825,111600,189010801,1385,1385,1385,1385,0
|
|
20230825,111500,189010801,1385,1382,1385,1382,120
|
|
20230825,111400,188844785,1382,1384,1384,1382,13
|
|
20230825,111300,188826812,1385,1385,1385,1385,1
|
|
20230825,111200,188825427,1385,1385,1385,1383,46
|
|
20230825,111100,188761735,1384,1386,1386,1384,917
|
|
20230825,111000,187492589,1387,1388,1389,1387,20
|
|
20230825,110900,187464829,1388,1388,1388,1387,12
|
|
20230825,110800,187448174,1389,1388,1389,1388,30
|
|
20230825,110700,187406533,1388,1388,1388,1388,1
|
|
20230825,110600,187405145,1387,1387,1387,1387,0
|
|
20230825,110500,187405145,1387,1389,1389,1384,125
|
|
20230825,110400,187232038,1389,1389,1389,1388,12
|
|
20230825,110300,187215371,1389,1389,1389,1389,0
|
|
20230825,110200,187215371,1389,1389,1389,1389,0
|
|
20230825,110100,187215371,1389,1389,1389,1389,0
|
|
20230825,110000,187215371,1389,1389,1389,1389,0
|
|
20230825,105900,187215371,1389,1388,1389,1387,1313
|
|
20230825,105800,185391888,1389,1388,1389,1388,93
|
|
20230825,105700,185262803,1389,1384,1389,1384,311
|
|
20230825,105600,184832107,1384,1384,1384,1384,0
|
|
20230825,105500,184832107,1384,1383,1384,1383,6
|
|
20230825,105400,184823808,1384,1387,1388,1384,131
|
|
20230825,105300,184642140,1386,1388,1388,1386,3
|
|
20230825,105200,184637978,1388,1388,1388,1388,0
|
|
20230825,105100,184637978,1388,1384,1388,1384,57
|
|
20230825,105000,184559003,1384,1388,1388,1384,3
|
|
20230825,104900,184554847,1385,1385,1385,1385,0
|
|
20230825,104800,184554847,1385,1389,1389,1385,15
|
|
20230825,104700,184534062,1389,1389,1389,1388,29
|
|
20230825,104600,184493782,1389,1385,1389,1385,1102
|
|
20230825,104500,182964355,1385,1386,1387,1385,30
|
|
20230825,104400,182922784,1387,1387,1387,1387,1
|
|
20230825,104300,182921397,1388,1386,1388,1386,53
|
|
20230825,104200,182847936,1387,1387,1387,1387,0
|
|
20230825,104100,182847936,1387,1387,1387,1387,0
|
|
20230825,104000,182847936,1387,1387,1387,1387,0
|
|
20230825,103900,182847936,1387,1387,1387,1387,3
|
|
20230825,103800,182843775,1382,1382,1382,1382,208
|
|
20230825,103700,182556319,1383,1386,1386,1383,310
|
|
20230825,103600,182127229,1387,1387,1387,1387,1
|
|
20230825,103500,182125842,1389,1388,1389,1388,11
|
|
20230825,103400,182110573,1387,1387,1387,1387,0
|
|
20230825,103300,182110573,1387,1388,1388,1387,2
|
|
20230825,103200,182107798,1389,1389,1389,1389,2
|
|
20230825,103100,182105020,1386,1386,1386,1386,1
|
|
20230825,103000,182103634,1395,1395,1395,1395,1
|
|
20230825,102900,182102239,1391,1392,1392,1391,12
|
|
20230825,102800,182085541,1393,1393,1393,1393,211
|
|
20230825,102700,181791618,1395,1392,1395,1392,127
|
|
20230825,102600,181614730,1393,1393,1393,1393,1
|
|
20230825,102500,181613337,1385,1385,1385,1385,0
|
|
20230825,102400,181613337,1385,1385,1385,1385,0
|
|
20230825,102300,181613337,1385,1388,1388,1385,4
|
|
20230825,102200,181607791,1374,1374,1374,1374,0
|
|
20230825,102100,181607791,1374,1374,1374,1374,0
|
|
20230825,102000,181607791,1374,1387,1387,1374,1999
|
|
20230825,101900,178846235,1387,1394,1394,1385,1279
|
|
20230825,101800,177073584,1397,1397,1397,1397,1
|
|
20230825,101700,177072187,1389,1384,1389,1384,974
|
|
20230825,101600,175720508,1387,1387,1387,1387,0
|
|
20230825,101500,175720508,1387,1387,1387,1387,51
|
|
20230825,101400,175649771,1372,1374,1374,1372,624
|
|
20230825,101300,174793337,1375,1375,1375,1375,1804
|
|
20230825,101200,172312837,1375,1375,1375,1375,135
|
|
20230825,101100,172127212,1375,1375,1375,1375,156
|
|
20230825,101000,171912712,1375,1378,1378,1372,2478
|
|
20230825,100900,168504838,1379,1388,1388,1379,3
|
|
20230825,100800,168500691,1386,1386,1386,1386,0
|
|
20230825,100700,168500691,1386,1386,1386,1386,0
|
|
20230825,100600,168500691,1386,1386,1386,1386,0
|
|
20230825,100500,168500691,1386,1386,1386,1386,17
|
|
20230825,100400,168477129,1388,1390,1390,1375,8267
|
|
20230825,100300,157068438,1399,1393,1399,1388,3007
|
|
20230825,100200,152893724,1389,1406,1406,1389,10396
|
|
20230825,100100,138352041,1406,1412,1412,1406,3000
|
|
20230825,100000,134127030,1414,1412,1414,1411,159
|
|
20230825,095900,133902656,1412,1416,1416,1412,1225
|
|
20230825,095800,132172549,1429,1429,1429,1429,0
|
|
20230825,095700,132172549,1429,1429,1429,1429,1
|
|
20230825,095600,132171120,1421,1420,1421,1414,1178
|
|
20230825,095500,130502919,1421,1422,1422,1421,117
|
|
20230825,095400,130336657,1430,1430,1430,1430,0
|
|
20230825,095300,130336657,1430,1430,1430,1430,13
|
|
20230825,095200,130318067,1430,1430,1430,1430,0
|
|
20230825,095100,130318067,1430,1430,1430,1430,0
|
|
20230825,095000,130318067,1430,1430,1430,1430,2
|
|
20230825,094900,130315207,1430,1430,1430,1430,10
|
|
20230825,094800,130300907,1430,1430,1430,1430,1
|
|
20230825,094700,130299477,1430,1432,1432,1430,4093
|
|
20230825,094600,124446479,1432,1429,1432,1429,3558
|
|
20230825,094500,119358563,1430,1429,1430,1429,49
|
|
20230825,094400,119288494,1430,1429,1430,1429,846
|
|
20230825,094300,118078737,1429,1430,1430,1429,240
|
|
20230825,094200,117735775,1429,1429,1430,1428,244
|
|
20230825,094100,117387056,1430,1430,1430,1429,815
|
|
20230825,094000,116221611,1432,1432,1432,1432,38
|
|
20230825,093900,116167195,1433,1433,1433,1433,1
|
|
20230825,093800,116165762,1433,1433,1433,1433,26
|
|
20230825,093700,116128504,1433,1432,1433,1432,711
|
|
20230825,093600,115110346,1431,1430,1432,1430,1858
|
|
20230825,093500,112451370,1430,1418,1430,1418,1701
|
|
20230825,093400,110025727,1419,1418,1419,1418,21
|
|
20230825,093300,109995938,1419,1425,1425,1419,269
|
|
20230825,093200,109614183,1425,1420,1425,1420,1610
|
|
20230825,093100,107327933,1420,1422,1422,1420,1152
|
|
20230825,093000,105691868,1431,1422,1431,1422,3286
|
|
20230825,092900,101016702,1422,1431,1431,1422,2475
|
|
20230825,092800,97485418,1431,1431,1431,1431,3
|
|
20230825,092700,97481125,1430,1429,1431,1429,2556
|
|
20230825,092600,93826290,1428,1422,1428,1420,19
|
|
20230825,092500,93799244,1422,1422,1422,1422,0
|
|
20230825,092400,93799244,1422,1422,1422,1422,3
|
|
20230825,092300,93794978,1422,1425,1431,1422,1197
|
|
20230825,092200,92091248,1428,1422,1428,1422,2624
|
|
20230825,092100,88350309,1423,1416,1423,1416,2995
|
|
20230825,092000,84090107,1423,1414,1423,1411,903
|
|
20230825,091900,82815732,1415,1416,1416,1415,1369
|
|
20230825,091800,80877845,1416,1416,1416,1416,3
|
|
20230825,091700,80873597,1415,1416,1416,1415,2
|
|
20230825,091600,80870766,1431,1433,1433,1431,21
|
|
20230825,091500,80840713,1419,1419,1421,1419,945
|
|
20230825,091400,79499536,1415,1444,1445,1415,3949
|
|
20230825,091300,73828562,1444,1445,1445,1444,1013
|
|
20230825,091200,72364781,1445,1442,1445,1431,8819
|
|
20230825,091100,59653703,1441,1423,1441,1421,3533
|
|
20230825,091000,54584330,1421,1440,1440,1404,8343
|
|
20230825,090900,42618703,1440,1435,1441,1435,7443
|
|
20230825,090800,31901013,1420,1412,1430,1412,6797
|
|
20230825,090700,22258625,1412,1397,1412,1397,8552
|
|
20230825,090600,10278293,1396,1394,1396,1394,51
|
|
20230825,090500,10207148,1395,1396,1398,1395,64
|
|
20230825,090400,10117812,1398,1398,1398,1398,50
|
|
20230825,090300,10047912,1399,1386,1399,1386,4441
|
|
20230825,090200,3852914,1386,1386,1386,1386,402
|
|
20230825,090100,3295742,1390,1389,1392,1389,67
|
|
20230825,090000,3202643,1385,1412,1412,1383,2277
|