699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,203600,272819762,1368,1368,1368,1368,3048
|
|
20230725,203500,272819762,1368,1368,1368,1368,0
|
|
20230725,203400,272819762,1368,1368,1368,1368,0
|
|
20230725,203300,272819762,1368,1368,1368,1368,0
|
|
20230725,203200,272819762,1368,1368,1368,1368,0
|
|
20230725,203100,272819762,1368,1368,1368,1368,0
|
|
20230725,203000,272819762,1368,1368,1368,1368,0
|
|
20230725,202900,272819762,1368,1368,1368,1368,0
|
|
20230725,202800,272819762,1368,1368,1368,1368,0
|
|
20230725,202700,272819762,1368,1368,1368,1368,0
|
|
20230725,202600,272819762,1368,1368,1368,1368,0
|
|
20230725,202500,272819762,1368,1368,1368,1368,0
|
|
20230725,202400,272819762,1368,1368,1368,1368,0
|
|
20230725,202300,272819762,1368,1368,1368,1368,0
|
|
20230725,202200,272819762,1368,1368,1368,1368,0
|
|
20230725,202100,272819762,1368,1368,1368,1368,0
|
|
20230725,202000,272819762,1368,1368,1368,1368,0
|
|
20230725,201900,272819762,1368,1368,1368,1368,0
|
|
20230725,201800,272819762,1368,1368,1368,1368,0
|
|
20230725,201700,272819762,1368,1368,1368,1368,0
|
|
20230725,201600,272819762,1368,1368,1368,1368,0
|
|
20230725,201500,272819762,1368,1368,1368,1368,0
|
|
20230725,201400,272819762,1368,1368,1368,1368,0
|
|
20230725,201300,272819762,1368,1368,1368,1368,0
|
|
20230725,201200,272819762,1368,1368,1368,1368,0
|
|
20230725,201100,272819762,1368,1368,1368,1368,0
|
|
20230725,201000,272819762,1368,1368,1368,1368,0
|
|
20230725,200900,272819762,1368,1368,1368,1368,0
|
|
20230725,200800,272819762,1368,1368,1368,1368,0
|
|
20230725,200700,272819762,1368,1368,1368,1368,0
|
|
20230725,200600,272819762,1368,1368,1368,1368,3048
|
|
20230725,200500,272819762,1368,1368,1368,1368,0
|
|
20230725,200400,272819762,1368,1368,1368,1368,0
|
|
20230725,200300,272819762,1368,1368,1368,1368,0
|
|
20230725,200200,272819762,1368,1368,1368,1368,0
|
|
20230725,200100,272819762,1368,1368,1368,1368,0
|
|
20230725,200000,272819762,1368,1368,1368,1368,0
|
|
20230725,195900,272819762,1368,1368,1368,1368,0
|
|
20230725,195800,272819762,1368,1368,1368,1368,0
|
|
20230725,195700,272819762,1368,1368,1368,1368,0
|
|
20230725,195600,272819762,1368,1368,1368,1368,0
|
|
20230725,195500,272819762,1368,1368,1368,1368,0
|
|
20230725,195400,272819762,1368,1368,1368,1368,0
|
|
20230725,195300,272819762,1368,1368,1368,1368,0
|
|
20230725,195200,272819762,1368,1368,1368,1368,0
|
|
20230725,195100,272819762,1368,1368,1368,1368,0
|
|
20230725,195000,272819762,1368,1368,1368,1368,0
|
|
20230725,194900,272819762,1368,1368,1368,1368,0
|
|
20230725,194800,272819762,1368,1368,1368,1368,0
|
|
20230725,194700,272819762,1368,1368,1368,1368,0
|
|
20230725,194600,272819762,1368,1368,1368,1368,0
|
|
20230725,194500,272819762,1368,1368,1368,1368,0
|
|
20230725,194400,272819762,1368,1368,1368,1368,0
|
|
20230725,194300,272819762,1368,1368,1368,1368,0
|
|
20230725,194200,272819762,1368,1368,1368,1368,0
|
|
20230725,194100,272819762,1368,1368,1368,1368,0
|
|
20230725,194000,272819762,1368,1368,1368,1368,0
|
|
20230725,193900,272819762,1368,1368,1368,1368,0
|
|
20230725,193800,272819762,1368,1368,1368,1368,0
|
|
20230725,193700,272819762,1368,1368,1368,1368,0
|
|
20230725,193600,272819762,1368,1368,1368,1368,3048
|
|
20230725,193500,272819762,1368,1368,1368,1368,0
|
|
20230725,193400,272819762,1368,1368,1368,1368,0
|
|
20230725,193300,272819762,1368,1368,1368,1368,0
|
|
20230725,193200,272819762,1368,1368,1368,1368,0
|
|
20230725,193100,272819762,1368,1368,1368,1368,0
|
|
20230725,193000,272819762,1368,1368,1368,1368,0
|
|
20230725,192900,272819762,1368,1368,1368,1368,0
|
|
20230725,192800,272819762,1368,1368,1368,1368,0
|
|
20230725,192700,272819762,1368,1368,1368,1368,0
|
|
20230725,192600,272819762,1368,1368,1368,1368,0
|
|
20230725,192500,272819762,1368,1368,1368,1368,0
|
|
20230725,192400,272819762,1368,1368,1368,1368,0
|
|
20230725,192300,272819762,1368,1368,1368,1368,0
|
|
20230725,192200,272819762,1368,1368,1368,1368,0
|
|
20230725,192100,272819762,1368,1368,1368,1368,0
|
|
20230725,192000,272819762,1368,1368,1368,1368,0
|
|
20230725,191900,272819762,1368,1368,1368,1368,0
|
|
20230725,191800,272819762,1368,1368,1368,1368,0
|
|
20230725,191700,272819762,1368,1368,1368,1368,0
|
|
20230725,191600,272819762,1368,1368,1368,1368,0
|
|
20230725,191500,272819762,1368,1368,1368,1368,0
|
|
20230725,191400,272819762,1368,1368,1368,1368,0
|
|
20230725,191300,272819762,1368,1368,1368,1368,0
|
|
20230725,191200,272819762,1368,1368,1368,1368,0
|
|
20230725,191100,272819762,1368,1368,1368,1368,0
|
|
20230725,191000,272819762,1368,1368,1368,1368,0
|
|
20230725,190900,272819762,1368,1368,1368,1368,0
|
|
20230725,190800,272819762,1368,1368,1368,1368,0
|
|
20230725,190700,272819762,1368,1368,1368,1368,0
|
|
20230725,190600,272819762,1368,1368,1368,1368,3048
|
|
20230725,190500,272819762,1368,1368,1368,1368,0
|
|
20230725,190400,272819762,1368,1368,1368,1368,0
|
|
20230725,190300,272819762,1368,1368,1368,1368,0
|
|
20230725,190200,272819762,1368,1368,1368,1368,0
|
|
20230725,190100,272819762,1368,1368,1368,1368,0
|
|
20230725,190000,272819762,1368,1368,1368,1368,0
|
|
20230725,185900,272819762,1368,1368,1368,1368,0
|
|
20230725,185800,272819762,1368,1368,1368,1368,0
|
|
20230725,185700,272819762,1368,1368,1368,1368,0
|
|
20230725,185600,272819762,1368,1368,1368,1368,0
|
|
20230725,185500,272819762,1368,1368,1368,1368,0
|
|
20230725,185400,272819762,1368,1368,1368,1368,0
|
|
20230725,185300,272819762,1368,1368,1368,1368,0
|
|
20230725,185200,272819762,1368,1368,1368,1368,0
|
|
20230725,185100,272819762,1368,1368,1368,1368,0
|
|
20230725,185000,272819762,1368,1368,1368,1368,0
|
|
20230725,184900,272819762,1368,1368,1368,1368,0
|
|
20230725,184800,272819762,1368,1368,1368,1368,0
|
|
20230725,184700,272819762,1368,1368,1368,1368,0
|
|
20230725,184600,272819762,1368,1368,1368,1368,0
|
|
20230725,184500,272819762,1368,1368,1368,1368,0
|
|
20230725,184400,272819762,1368,1368,1368,1368,0
|
|
20230725,184300,272819762,1368,1368,1368,1368,0
|
|
20230725,184200,272819762,1368,1368,1368,1368,0
|
|
20230725,184100,272819762,1368,1368,1368,1368,0
|
|
20230725,184000,272819762,1368,1368,1368,1368,0
|
|
20230725,183900,272819762,1368,1368,1368,1368,0
|
|
20230725,183800,272819762,1368,1368,1368,1368,0
|
|
20230725,183700,272819762,1368,1368,1368,1368,0
|
|
20230725,183600,272819762,1368,1368,1368,1368,3048
|
|
20230725,183500,272819762,1368,1368,1368,1368,0
|
|
20230725,183400,272819762,1368,1368,1368,1368,0
|
|
20230725,183300,272819762,1368,1368,1368,1368,0
|
|
20230725,183200,272819762,1368,1368,1368,1368,0
|
|
20230725,183100,272819762,1368,1368,1368,1368,0
|
|
20230725,183000,272819762,1368,1368,1368,1368,0
|
|
20230725,182900,272819762,1368,1368,1368,1368,0
|
|
20230725,182800,272819762,1368,1368,1368,1368,0
|
|
20230725,182700,272819762,1368,1368,1368,1368,0
|
|
20230725,182600,272819762,1368,1368,1368,1368,0
|
|
20230725,182500,272819762,1368,1368,1368,1368,0
|
|
20230725,182400,272819762,1368,1368,1368,1368,0
|
|
20230725,182300,272819762,1368,1368,1368,1368,0
|
|
20230725,182200,272819762,1368,1368,1368,1368,0
|
|
20230725,182100,272819762,1368,1368,1368,1368,0
|
|
20230725,182000,272819762,1368,1368,1368,1368,0
|
|
20230725,181900,272819762,1368,1368,1368,1368,0
|
|
20230725,181800,272819762,1368,1368,1368,1368,0
|
|
20230725,181700,272819762,1368,1368,1368,1368,0
|
|
20230725,181600,272819762,1368,1368,1368,1368,0
|
|
20230725,181500,272819762,1368,1368,1368,1368,0
|
|
20230725,181400,272819762,1368,1368,1368,1368,0
|
|
20230725,181300,272819762,1368,1368,1368,1368,0
|
|
20230725,181200,272819762,1368,1368,1368,1368,0
|
|
20230725,181100,272819762,1368,1368,1368,1368,0
|
|
20230725,181000,272819762,1368,1368,1368,1368,0
|
|
20230725,180900,272819762,1368,1368,1368,1368,0
|
|
20230725,180800,272819762,1368,1368,1368,1368,0
|
|
20230725,180700,272819762,1368,1368,1368,1368,0
|
|
20230725,180600,272819762,1368,1368,1368,1368,3048
|
|
20230725,180500,272819762,1368,1368,1368,1368,0
|
|
20230725,180400,272819762,1368,1368,1368,1368,0
|
|
20230725,180300,272819762,1368,1368,1368,1368,0
|
|
20230725,180200,272819762,1368,1368,1368,1368,0
|
|
20230725,180100,272819762,1368,1368,1368,1368,0
|
|
20230725,180000,272819762,1368,1368,1368,1368,0
|
|
20230725,175900,272819762,1368,1368,1368,1368,0
|
|
20230725,175800,272819762,1368,1368,1368,1368,0
|
|
20230725,175700,272819762,1368,1368,1368,1368,0
|
|
20230725,175600,272819762,1368,1368,1368,1368,0
|
|
20230725,175500,272819762,1368,1368,1368,1368,0
|
|
20230725,175400,272819762,1368,1368,1368,1368,0
|
|
20230725,175300,272819762,1368,1368,1368,1368,0
|
|
20230725,175200,272819762,1368,1368,1368,1368,0
|
|
20230725,175100,272819762,1368,1368,1368,1368,0
|
|
20230725,175000,272819762,1368,1368,1368,1368,0
|
|
20230725,174900,272819762,1368,1368,1368,1368,0
|
|
20230725,174800,272819762,1368,1368,1368,1368,0
|
|
20230725,174700,272819762,1368,1368,1368,1368,0
|
|
20230725,174600,272819762,1368,1368,1368,1368,0
|
|
20230725,174500,272819762,1368,1368,1368,1368,0
|
|
20230725,174400,272819762,1368,1368,1368,1368,0
|
|
20230725,174300,272819762,1368,1368,1368,1368,0
|
|
20230725,174200,272819762,1368,1368,1368,1368,0
|
|
20230725,174100,272819762,1368,1368,1368,1368,0
|
|
20230725,174000,272819762,1368,1368,1368,1368,0
|
|
20230725,173900,272819762,1368,1368,1368,1368,0
|
|
20230725,173800,272819762,1368,1368,1368,1368,0
|
|
20230725,173700,272819762,1368,1368,1368,1368,0
|
|
20230725,173600,272819762,1368,1368,1368,1368,3048
|
|
20230725,173500,272819762,1368,1368,1368,1368,0
|
|
20230725,173400,272819762,1368,1368,1368,1368,0
|
|
20230725,173300,272819762,1368,1368,1368,1368,0
|
|
20230725,173200,272819762,1368,1368,1368,1368,0
|
|
20230725,173100,272819762,1368,1368,1368,1368,0
|
|
20230725,173000,272819762,1368,1368,1368,1368,0
|
|
20230725,172900,272819762,1368,1368,1368,1368,0
|
|
20230725,172800,272819762,1368,1368,1368,1368,0
|
|
20230725,172700,272819762,1368,1368,1368,1368,0
|
|
20230725,172600,272819762,1368,1368,1368,1368,0
|
|
20230725,172500,272819762,1368,1368,1368,1368,0
|
|
20230725,172400,272819762,1368,1368,1368,1368,0
|
|
20230725,172300,272819762,1368,1368,1368,1368,0
|
|
20230725,172200,272819762,1368,1368,1368,1368,0
|
|
20230725,172100,272819762,1368,1368,1368,1368,0
|
|
20230725,172000,272819762,1368,1368,1368,1368,0
|
|
20230725,171900,272819762,1368,1368,1368,1368,0
|
|
20230725,171800,272819762,1368,1368,1368,1368,0
|
|
20230725,171700,272819762,1368,1368,1368,1368,0
|
|
20230725,171600,272819762,1368,1368,1368,1368,0
|
|
20230725,171500,272819762,1368,1368,1368,1368,0
|
|
20230725,171400,272819762,1368,1368,1368,1368,0
|
|
20230725,171300,272819762,1368,1368,1368,1368,0
|
|
20230725,171200,272819762,1368,1368,1368,1368,0
|
|
20230725,171100,272819762,1368,1368,1368,1368,0
|
|
20230725,171000,272819762,1368,1368,1368,1368,0
|
|
20230725,170900,272819762,1368,1368,1368,1368,0
|
|
20230725,170800,272819762,1368,1368,1368,1368,0
|
|
20230725,170700,272819762,1368,1368,1368,1368,0
|
|
20230725,170600,272819762,1368,1368,1368,1368,3048
|
|
20230725,170500,272819762,1368,1368,1368,1368,0
|
|
20230725,170400,272819762,1368,1368,1368,1368,0
|
|
20230725,170300,272819762,1368,1368,1368,1368,0
|
|
20230725,170200,272819762,1368,1368,1368,1368,0
|
|
20230725,170100,272819762,1368,1368,1368,1368,0
|
|
20230725,170000,272819762,1368,1368,1368,1368,0
|
|
20230725,165900,272819762,1368,1368,1368,1368,0
|
|
20230725,165800,272819762,1368,1368,1368,1368,0
|
|
20230725,165700,272819762,1368,1368,1368,1368,0
|
|
20230725,165600,272819762,1368,1368,1368,1368,0
|
|
20230725,165500,272819762,1368,1368,1368,1368,0
|
|
20230725,165400,272819762,1368,1368,1368,1368,0
|
|
20230725,165300,272819762,1368,1368,1368,1368,0
|
|
20230725,165200,272819762,1368,1368,1368,1368,0
|
|
20230725,165100,272819762,1368,1368,1368,1368,0
|
|
20230725,165000,272819762,1368,1368,1368,1368,0
|
|
20230725,164900,272819762,1368,1368,1368,1368,0
|
|
20230725,164800,272819762,1368,1368,1368,1368,0
|
|
20230725,164700,272819762,1368,1368,1368,1368,0
|
|
20230725,164600,272819762,1368,1368,1368,1368,0
|
|
20230725,164500,272819762,1368,1368,1368,1368,0
|
|
20230725,164400,272819762,1368,1368,1368,1368,0
|
|
20230725,164300,272819762,1368,1368,1368,1368,0
|
|
20230725,164200,272819762,1368,1368,1368,1368,0
|
|
20230725,164100,272819762,1368,1368,1368,1368,0
|
|
20230725,164000,272819762,1368,1368,1368,1368,0
|
|
20230725,163900,272819762,1368,1368,1368,1368,0
|
|
20230725,163800,272819762,1368,1368,1368,1368,0
|
|
20230725,163700,272819762,1368,1368,1368,1368,0
|
|
20230725,163600,272819762,1368,1368,1368,1368,3048
|
|
20230725,163500,272819762,1368,1368,1368,1368,0
|
|
20230725,163400,272819762,1368,1368,1368,1368,0
|
|
20230725,163300,272819762,1368,1368,1368,1368,0
|
|
20230725,163200,272819762,1368,1368,1368,1368,0
|
|
20230725,163100,272819762,1368,1368,1368,1368,0
|
|
20230725,163000,272819762,1368,1368,1368,1368,0
|
|
20230725,162900,272819762,1368,1368,1368,1368,0
|
|
20230725,162800,272819762,1368,1368,1368,1368,0
|
|
20230725,162700,272819762,1368,1368,1368,1368,0
|
|
20230725,162600,272819762,1368,1368,1368,1368,0
|
|
20230725,162500,272819762,1368,1368,1368,1368,0
|
|
20230725,162400,272819762,1368,1368,1368,1368,0
|
|
20230725,162300,272819762,1368,1368,1368,1368,0
|
|
20230725,162200,272819762,1368,1368,1368,1368,0
|
|
20230725,162100,272819762,1368,1368,1368,1368,0
|
|
20230725,162000,272819762,1368,1368,1368,1368,0
|
|
20230725,161900,272819762,1368,1368,1368,1368,0
|
|
20230725,161800,272819762,1368,1368,1368,1368,0
|
|
20230725,161700,272819762,1368,1368,1368,1368,0
|
|
20230725,161600,272819762,1368,1368,1368,1368,0
|
|
20230725,161500,272819762,1368,1368,1368,1368,0
|
|
20230725,161400,272819762,1368,1368,1368,1368,0
|
|
20230725,161300,272819762,1368,1368,1368,1368,0
|
|
20230725,161200,272819762,1368,1368,1368,1368,0
|
|
20230725,161100,272819762,1368,1368,1368,1368,0
|
|
20230725,161000,272819762,1368,1368,1368,1368,0
|
|
20230725,160900,272819762,1368,1368,1368,1368,0
|
|
20230725,160800,272819762,1368,1368,1368,1368,0
|
|
20230725,160700,272819762,1368,1368,1368,1368,0
|
|
20230725,160600,272819762,1368,1368,1368,1368,3048
|
|
20230725,160500,272819762,1368,1368,1368,1368,0
|
|
20230725,160400,272819762,1368,1368,1368,1368,0
|
|
20230725,160300,272819762,1368,1368,1368,1368,0
|
|
20230725,160200,272819762,1368,1368,1368,1368,0
|
|
20230725,160100,272819762,1368,1368,1368,1368,0
|
|
20230725,160000,272819762,1368,1368,1368,1368,0
|
|
20230725,155900,272819762,1368,1368,1368,1368,0
|
|
20230725,155800,272819762,1368,1368,1368,1368,0
|
|
20230725,155700,272819762,1368,1368,1368,1368,0
|
|
20230725,155600,272819762,1368,1368,1368,1368,0
|
|
20230725,155500,272819762,1368,1368,1368,1368,0
|
|
20230725,155400,272819762,1368,1368,1368,1368,0
|
|
20230725,155300,272819762,1368,1368,1368,1368,0
|
|
20230725,155200,272819762,1368,1368,1368,1368,0
|
|
20230725,155100,272819762,1368,1368,1368,1368,0
|
|
20230725,155000,272819762,1368,1368,1368,1368,0
|
|
20230725,154900,272819762,1368,1368,1368,1368,0
|
|
20230725,154800,272819762,1368,1368,1368,1368,0
|
|
20230725,154700,272819762,1368,1368,1368,1368,0
|
|
20230725,154600,272819762,1368,1368,1368,1368,0
|
|
20230725,154500,272819762,1368,1368,1368,1368,0
|
|
20230725,154400,272819762,1368,1368,1368,1368,0
|
|
20230725,154300,272819762,1368,1368,1368,1368,0
|
|
20230725,154200,272819762,1368,1368,1368,1368,0
|
|
20230725,154100,272819762,1368,1368,1368,1368,0
|
|
20230725,154000,272819762,1368,1368,1368,1368,0
|
|
20230725,153900,272819762,1368,1368,1368,1368,0
|
|
20230725,153800,272819762,1368,1368,1368,1368,0
|
|
20230725,153700,272819762,1368,1368,1368,1368,0
|
|
20230725,153600,272819762,1368,1368,1368,1368,3048
|
|
20230725,153500,272819762,1368,1368,1368,1368,0
|
|
20230725,153400,272819762,1368,1368,1368,1368,0
|
|
20230725,153300,272819762,1368,1368,1368,1368,0
|
|
20230725,153200,272819762,1368,1368,1368,1368,0
|
|
20230725,153100,272819762,1368,1368,1368,1368,0
|
|
20230725,153000,272819762,1368,1368,1368,1368,3048
|
|
20230725,152900,268650098,1375,1375,1375,1375,0
|
|
20230725,152800,268650098,1375,1375,1375,1375,0
|
|
20230725,152700,268650098,1375,1375,1375,1375,0
|
|
20230725,152600,268650098,1375,1375,1375,1375,0
|
|
20230725,152500,268650098,1375,1375,1375,1375,0
|
|
20230725,152400,268650098,1375,1375,1375,1375,0
|
|
20230725,152300,268650098,1375,1375,1375,1375,0
|
|
20230725,152200,268650098,1375,1375,1375,1375,0
|
|
20230725,152100,268650098,1375,1375,1375,1375,0
|
|
20230725,152000,268650098,1375,1375,1375,1375,0
|
|
20230725,151900,268650098,1375,1375,1375,1375,0
|
|
20230725,151800,268650098,1375,1368,1375,1368,3465
|
|
20230725,151700,263909964,1368,1358,1368,1358,2733
|
|
20230725,151600,260195121,1357,1351,1357,1351,2136
|
|
20230725,151500,257301223,1351,1353,1353,1351,156
|
|
20230725,151400,257090165,1353,1353,1353,1353,0
|
|
20230725,151300,257090165,1353,1353,1353,1353,0
|
|
20230725,151200,257090165,1353,1351,1353,1351,73
|
|
20230725,151100,256991480,1350,1350,1350,1350,203
|
|
20230725,151000,256717430,1349,1349,1349,1345,91
|
|
20230725,150900,256594675,1344,1345,1345,1344,1882
|
|
20230725,150800,254065217,1344,1345,1345,1344,3000
|
|
20230725,150700,250032096,1345,1346,1352,1345,1799
|
|
20230725,150600,247611735,1346,1346,1346,1346,0
|
|
20230725,150500,247611735,1346,1346,1346,1346,0
|
|
20230725,150400,247611735,1346,1346,1346,1346,0
|
|
20230725,150300,247611735,1346,1347,1347,1346,6929
|
|
20230725,150200,238278782,1346,1346,1346,1346,501
|
|
20230725,150100,237604436,1346,1345,1346,1345,177
|
|
20230725,150000,237366370,1345,1355,1355,1344,2340
|
|
20230725,145900,234219157,1358,1350,1359,1344,1348
|
|
20230725,145800,232406302,1350,1350,1350,1350,1
|
|
20230725,145700,232404952,1350,1352,1352,1350,5201
|
|
20230725,145600,225381082,1352,1362,1362,1351,1038
|
|
20230725,145500,223978636,1354,1360,1360,1354,1230
|
|
20230725,145400,222311285,1363,1363,1363,1363,0
|
|
20230725,145300,222311285,1363,1363,1363,1363,0
|
|
20230725,145200,222311285,1363,1363,1363,1363,17
|
|
20230725,145100,222288114,1363,1363,1363,1361,646
|
|
20230725,145000,221408798,1364,1364,1364,1363,7
|
|
20230725,144900,221399251,1363,1363,1363,1363,0
|
|
20230725,144800,221399251,1363,1363,1363,1363,0
|
|
20230725,144700,221399251,1363,1366,1366,1363,4141
|
|
20230725,144600,215751256,1366,1366,1366,1366,0
|
|
20230725,144500,215751256,1366,1366,1366,1366,0
|
|
20230725,144400,215751256,1366,1367,1367,1366,540
|
|
20230725,144300,215013579,1367,1367,1367,1367,125
|
|
20230725,144200,214842704,1367,1367,1367,1367,9
|
|
20230725,144100,214830401,1367,1367,1367,1367,0
|
|
20230725,144000,214830401,1367,1367,1367,1367,0
|
|
20230725,143900,214830401,1367,1366,1367,1366,200
|
|
20230725,143800,214557101,1366,1366,1366,1366,0
|
|
20230725,143700,214557101,1366,1366,1366,1366,0
|
|
20230725,143600,214557101,1366,1367,1367,1366,234
|
|
20230725,143500,214237443,1366,1366,1366,1366,0
|
|
20230725,143400,214237443,1366,1366,1366,1366,0
|
|
20230725,143300,214237443,1366,1366,1366,1366,808
|
|
20230725,143200,213133715,1368,1368,1368,1368,10
|
|
20230725,143100,213120035,1368,1368,1368,1368,50
|
|
20230725,143000,213051635,1368,1369,1369,1368,315
|
|
20230725,142900,212620701,1370,1370,1370,1370,0
|
|
20230725,142800,212620701,1370,1370,1370,1370,0
|
|
20230725,142700,212620701,1370,1370,1370,1370,0
|
|
20230725,142600,212620701,1370,1370,1370,1370,0
|
|
20230725,142500,212620701,1370,1370,1370,1370,0
|
|
20230725,142400,212620701,1370,1369,1370,1369,2
|
|
20230725,142300,212617962,1370,1370,1370,1370,7
|
|
20230725,142200,212608372,1370,1370,1370,1370,4
|
|
20230725,142100,212602892,1370,1370,1370,1370,2
|
|
20230725,142000,212600152,1370,1371,1371,1370,3155
|
|
20230725,141900,208277639,1374,1374,1374,1374,1
|
|
20230725,141800,208276265,1371,1371,1371,1371,347
|
|
20230725,141700,207800528,1371,1373,1373,1371,2319
|
|
20230725,141600,204619460,1374,1374,1374,1374,0
|
|
20230725,141500,204619460,1374,1373,1374,1373,2
|
|
20230725,141400,204616713,1374,1374,1374,1374,0
|
|
20230725,141300,204616713,1374,1374,1374,1374,4
|
|
20230725,141200,204611217,1374,1374,1374,1374,0
|
|
20230725,141100,204611217,1374,1374,1374,1374,0
|
|
20230725,141000,204611217,1374,1375,1375,1374,719
|
|
20230725,140900,203623211,1375,1375,1375,1375,0
|
|
20230725,140800,203623211,1375,1375,1375,1375,0
|
|
20230725,140700,203623211,1375,1375,1375,1375,0
|
|
20230725,140600,203623211,1375,1375,1375,1375,0
|
|
20230725,140500,203623211,1375,1375,1375,1375,20
|
|
20230725,140400,203595711,1374,1374,1374,1374,0
|
|
20230725,140300,203595711,1374,1374,1374,1374,0
|
|
20230725,140200,203595711,1374,1374,1374,1374,0
|
|
20230725,140100,203595711,1374,1374,1374,1374,21
|
|
20230725,140000,203566857,1374,1374,1374,1374,0
|
|
20230725,135900,203566857,1374,1374,1374,1374,0
|
|
20230725,135800,203566857,1374,1374,1374,1374,0
|
|
20230725,135700,203566857,1374,1374,1374,1374,0
|
|
20230725,135600,203566857,1374,1374,1374,1374,0
|
|
20230725,135500,203566857,1374,1374,1374,1374,386
|
|
20230725,135400,203036493,1374,1374,1374,1374,0
|
|
20230725,135300,203036493,1374,1374,1374,1374,50
|
|
20230725,135200,202967793,1374,1374,1374,1374,0
|
|
20230725,135100,202967793,1374,1374,1374,1374,0
|
|
20230725,135000,202967793,1374,1374,1374,1374,0
|
|
20230725,134900,202967793,1374,1374,1374,1374,0
|
|
20230725,134800,202967793,1374,1372,1374,1372,69
|
|
20230725,134700,202872997,1373,1373,1373,1373,20
|
|
20230725,134600,202845537,1373,1373,1373,1373,0
|
|
20230725,134500,202845537,1373,1374,1374,1373,41
|
|
20230725,134400,202789208,1373,1373,1373,1373,1228
|
|
20230725,134300,201103164,1373,1373,1373,1373,0
|
|
20230725,134200,201103164,1373,1373,1373,1373,0
|
|
20230725,134100,201103164,1373,1373,1373,1373,1200
|
|
20230725,134000,199455564,1373,1373,1373,1373,36
|
|
20230725,133900,199406136,1373,1373,1373,1373,3
|
|
20230725,133800,199402017,1373,1373,1373,1373,20
|
|
20230725,133700,199374557,1373,1374,1374,1373,1052
|
|
20230725,133600,197930140,1376,1376,1376,1376,36
|
|
20230725,133500,197880604,1373,1373,1373,1373,0
|
|
20230725,133400,197880604,1373,1373,1373,1373,1
|
|
20230725,133300,197879231,1375,1376,1376,1375,2902
|
|
20230725,133200,193888714,1376,1377,1377,1376,173
|
|
20230725,133100,193650495,1377,1377,1377,1377,0
|
|
20230725,133000,193650495,1377,1377,1377,1377,201
|
|
20230725,132900,193373718,1377,1377,1377,1377,100
|
|
20230725,132800,193236018,1377,1377,1377,1377,0
|
|
20230725,132700,193236018,1377,1377,1377,1377,70
|
|
20230725,132600,193139628,1377,1377,1377,1377,0
|
|
20230725,132500,193139628,1377,1376,1377,1376,2
|
|
20230725,132400,193136875,1377,1377,1377,1377,7
|
|
20230725,132300,193127236,1377,1377,1377,1377,0
|
|
20230725,132200,193127236,1377,1377,1377,1377,0
|
|
20230725,132100,193127236,1377,1377,1377,1377,0
|
|
20230725,132000,193127236,1377,1377,1377,1377,46
|
|
20230725,131900,193063894,1377,1378,1378,1377,20
|
|
20230725,131800,193036344,1378,1378,1378,1378,0
|
|
20230725,131700,193036344,1378,1378,1378,1378,2
|
|
20230725,131600,193033588,1378,1378,1378,1378,9
|
|
20230725,131500,193021186,1378,1383,1383,1378,2
|
|
20230725,131400,193018425,1378,1380,1380,1378,511
|
|
20230725,131300,192313865,1379,1379,1379,1379,1
|
|
20230725,131200,192312486,1383,1383,1383,1383,0
|
|
20230725,131100,192312486,1383,1383,1383,1383,15
|
|
20230725,131000,192291741,1383,1383,1383,1383,589
|
|
20230725,130900,191477154,1380,1380,1380,1380,499
|
|
20230725,130800,190788534,1380,1380,1380,1380,5
|
|
20230725,130700,190781634,1380,1380,1380,1380,1536
|
|
20230725,130600,188661954,1380,1386,1386,1380,3028
|
|
20230725,130500,184476948,1386,1386,1386,1386,1
|
|
20230725,130400,184475562,1385,1385,1385,1385,0
|
|
20230725,130300,184475562,1385,1385,1385,1385,0
|
|
20230725,130200,184475562,1385,1385,1385,1385,0
|
|
20230725,130100,184475562,1385,1385,1385,1385,0
|
|
20230725,130000,184475562,1385,1385,1385,1385,1
|
|
20230725,125900,184474177,1385,1385,1385,1385,2
|
|
20230725,125800,184471407,1385,1385,1385,1385,6
|
|
20230725,125700,184463097,1385,1385,1385,1385,27
|
|
20230725,125600,184425702,1385,1388,1388,1385,157
|
|
20230725,125500,184207804,1388,1388,1388,1388,5
|
|
20230725,125400,184200864,1388,1388,1388,1388,146
|
|
20230725,125300,183998216,1388,1387,1388,1387,4
|
|
20230725,125200,183992667,1385,1385,1385,1385,0
|
|
20230725,125100,183992667,1385,1385,1385,1385,0
|
|
20230725,125000,183992667,1385,1386,1386,1385,2000
|
|
20230725,124900,181222587,1385,1385,1385,1385,0
|
|
20230725,124800,181222587,1385,1388,1388,1385,28426
|
|
20230725,124700,141824879,1388,1388,1388,1388,3
|
|
20230725,124600,141820715,1388,1388,1388,1388,0
|
|
20230725,124500,141820715,1388,1388,1388,1388,0
|
|
20230725,124400,141820715,1388,1388,1388,1388,0
|
|
20230725,124300,141820715,1388,1387,1388,1387,325
|
|
20230725,124200,141369931,1387,1387,1387,1387,50
|
|
20230725,124100,141300581,1388,1388,1388,1388,0
|
|
20230725,124000,141300581,1388,1388,1388,1388,0
|
|
20230725,123900,141300581,1388,1388,1388,1388,107
|
|
20230725,123800,141152065,1388,1388,1388,1388,51
|
|
20230725,123700,141081277,1388,1388,1388,1388,1
|
|
20230725,123600,141079889,1388,1388,1388,1388,0
|
|
20230725,123500,141079889,1388,1388,1388,1388,30
|
|
20230725,123400,141038249,1388,1388,1388,1388,531
|
|
20230725,123300,140301221,1388,1388,1388,1388,0
|
|
20230725,123200,140301221,1388,1388,1388,1388,0
|
|
20230725,123100,140301221,1388,1388,1388,1388,1014
|
|
20230725,123000,138893789,1388,1389,1389,1388,916
|
|
20230725,122900,137622341,1388,1388,1388,1388,0
|
|
20230725,122800,137622341,1388,1388,1388,1388,0
|
|
20230725,122700,137622341,1388,1388,1388,1388,0
|
|
20230725,122600,137622341,1388,1388,1388,1388,0
|
|
20230725,122500,137622341,1388,1388,1388,1388,1
|
|
20230725,122400,137620953,1390,1389,1390,1388,31
|
|
20230725,122300,137577922,1389,1389,1389,1389,0
|
|
20230725,122200,137577922,1389,1389,1389,1389,227
|
|
20230725,122100,137262619,1389,1390,1390,1389,1398
|
|
20230725,122000,135320199,1390,1390,1390,1390,0
|
|
20230725,121900,135320199,1390,1390,1390,1390,300
|
|
20230725,121800,134903199,1390,1390,1390,1390,0
|
|
20230725,121700,134903199,1390,1390,1390,1390,0
|
|
20230725,121600,134903199,1390,1392,1392,1390,2
|
|
20230725,121500,134900417,1392,1392,1392,1392,72
|
|
20230725,121400,134800193,1392,1392,1392,1392,0
|
|
20230725,121300,134800193,1392,1392,1392,1392,0
|
|
20230725,121200,134800193,1392,1392,1392,1392,50
|
|
20230725,121100,134730593,1392,1390,1392,1390,397
|
|
20230725,121000,134178759,1390,1390,1390,1390,0
|
|
20230725,120900,134178759,1390,1390,1390,1390,0
|
|
20230725,120800,134178759,1390,1390,1390,1390,0
|
|
20230725,120700,134178759,1390,1390,1390,1390,2
|
|
20230725,120600,134175979,1389,1389,1389,1389,0
|
|
20230725,120500,134175979,1389,1389,1389,1389,0
|
|
20230725,120400,134175979,1389,1389,1389,1389,78
|
|
20230725,120300,134067637,1389,1389,1389,1389,200
|
|
20230725,120200,133789837,1390,1389,1390,1389,51
|
|
20230725,120100,133718948,1390,1390,1390,1390,30
|
|
20230725,120000,133677248,1390,1391,1391,1390,1123
|
|
20230725,115900,132116244,1391,1391,1391,1391,0
|
|
20230725,115800,132116244,1391,1391,1391,1391,150
|
|
20230725,115700,131907594,1392,1392,1392,1392,0
|
|
20230725,115600,131907594,1392,1392,1392,1392,100
|
|
20230725,115500,131768394,1392,1392,1392,1392,0
|
|
20230725,115400,131768394,1392,1392,1392,1392,0
|
|
20230725,115300,131768394,1392,1392,1392,1392,0
|
|
20230725,115200,131768394,1392,1392,1392,1392,24
|
|
20230725,115100,131734986,1392,1392,1392,1392,0
|
|
20230725,115000,131734986,1392,1392,1392,1392,0
|
|
20230725,114900,131734986,1392,1392,1392,1392,436
|
|
20230725,114800,131128074,1392,1392,1392,1392,0
|
|
20230725,114700,131128074,1392,1392,1392,1392,0
|
|
20230725,114600,131128074,1392,1392,1392,1392,0
|
|
20230725,114500,131128074,1392,1392,1392,1392,0
|
|
20230725,114400,131128074,1392,1392,1392,1392,0
|
|
20230725,114300,131128074,1392,1392,1392,1392,0
|
|
20230725,114200,131128074,1392,1392,1392,1392,700
|
|
20230725,114100,130153674,1392,1392,1392,1392,0
|
|
20230725,114000,130153674,1392,1392,1392,1392,6
|
|
20230725,113900,130145322,1392,1392,1392,1392,0
|
|
20230725,113800,130145322,1392,1392,1392,1392,0
|
|
20230725,113700,130145322,1392,1392,1392,1392,104
|
|
20230725,113600,130000554,1391,1391,1391,1391,1
|
|
20230725,113500,129999163,1390,1390,1390,1390,0
|
|
20230725,113400,129999163,1390,1390,1390,1390,0
|
|
20230725,113300,129999163,1390,1390,1390,1390,200
|
|
20230725,113200,129721163,1392,1392,1392,1392,100
|
|
20230725,113100,129581963,1392,1392,1392,1392,0
|
|
20230725,113000,129581963,1392,1391,1392,1391,30
|
|
20230725,112900,129540215,1392,1392,1392,1392,0
|
|
20230725,112800,129540215,1392,1392,1392,1392,0
|
|
20230725,112700,129540215,1392,1392,1392,1392,0
|
|
20230725,112600,129540215,1392,1392,1392,1392,0
|
|
20230725,112500,129540215,1392,1392,1392,1392,0
|
|
20230725,112400,129540215,1392,1392,1392,1392,0
|
|
20230725,112300,129540215,1392,1392,1392,1392,0
|
|
20230725,112200,129540215,1392,1392,1392,1392,0
|
|
20230725,112100,129540215,1392,1392,1392,1392,0
|
|
20230725,112000,129540215,1392,1392,1392,1392,0
|
|
20230725,111900,129540215,1392,1392,1392,1392,0
|
|
20230725,111800,129540215,1392,1392,1392,1392,0
|
|
20230725,111700,129540215,1392,1392,1392,1392,100
|
|
20230725,111600,129401015,1392,1392,1392,1392,90
|
|
20230725,111500,129275735,1392,1392,1392,1392,80
|
|
20230725,111400,129164375,1392,1392,1392,1389,2666
|
|
20230725,111300,125456843,1392,1393,1393,1392,2309
|
|
20230725,111200,122242297,1393,1393,1393,1393,0
|
|
20230725,111100,122242297,1393,1395,1395,1393,2630
|
|
20230725,111000,118577053,1395,1395,1395,1395,0
|
|
20230725,110900,118577053,1395,1395,1395,1395,0
|
|
20230725,110800,118577053,1395,1395,1395,1395,0
|
|
20230725,110700,118577053,1395,1395,1395,1395,0
|
|
20230725,110600,118577053,1395,1404,1404,1395,4875
|
|
20230725,110500,111776050,1404,1396,1404,1396,6
|
|
20230725,110400,111767639,1396,1396,1396,1396,498
|
|
20230725,110300,111072431,1396,1396,1396,1396,1408
|
|
20230725,110200,109106863,1396,1396,1396,1396,0
|
|
20230725,110100,109106863,1396,1396,1396,1396,186
|
|
20230725,110000,108847207,1396,1396,1396,1396,0
|
|
20230725,105900,108847207,1396,1396,1396,1396,0
|
|
20230725,105800,108847207,1396,1396,1396,1396,250
|
|
20230725,105700,108498207,1396,1396,1396,1396,0
|
|
20230725,105600,108498207,1396,1396,1396,1396,114
|
|
20230725,105500,108339063,1395,1395,1395,1395,0
|
|
20230725,105400,108339063,1395,1395,1395,1395,0
|
|
20230725,105300,108339063,1395,1395,1395,1395,0
|
|
20230725,105200,108339063,1395,1395,1395,1395,0
|
|
20230725,105100,108339063,1395,1395,1395,1395,0
|
|
20230725,105000,108339063,1395,1395,1395,1395,0
|
|
20230725,104900,108339063,1395,1395,1395,1395,950
|
|
20230725,104800,107013813,1395,1400,1400,1395,2371
|
|
20230725,104700,103699493,1409,1409,1409,1409,0
|
|
20230725,104600,103699493,1409,1409,1409,1409,0
|
|
20230725,104500,103699493,1409,1409,1409,1409,355
|
|
20230725,104400,103199298,1400,1404,1404,1400,723
|
|
20230725,104300,102187058,1405,1405,1405,1405,20
|
|
20230725,104200,102158958,1405,1405,1405,1405,10
|
|
20230725,104100,102144908,1409,1409,1409,1409,0
|
|
20230725,104000,102144908,1409,1409,1409,1409,0
|
|
20230725,103900,102144908,1409,1409,1409,1409,0
|
|
20230725,103800,102144908,1409,1409,1409,1409,20
|
|
20230725,103700,102116728,1409,1409,1409,1409,10
|
|
20230725,103600,102102638,1409,1409,1409,1409,0
|
|
20230725,103500,102102638,1409,1409,1409,1409,4
|
|
20230725,103400,102097002,1405,1405,1405,1405,350
|
|
20230725,103300,101605252,1405,1405,1405,1405,82
|
|
20230725,103200,101490042,1410,1410,1410,1410,0
|
|
20230725,103100,101490042,1410,1410,1410,1405,1337
|
|
20230725,103000,99608705,1423,1423,1423,1423,0
|
|
20230725,102900,99608705,1423,1423,1423,1423,0
|
|
20230725,102800,99608705,1423,1423,1423,1423,35
|
|
20230725,102700,99558900,1425,1425,1425,1425,0
|
|
20230725,102600,99558900,1425,1425,1425,1425,0
|
|
20230725,102500,99558900,1425,1425,1425,1425,0
|
|
20230725,102400,99558900,1425,1425,1425,1425,0
|
|
20230725,102300,99558900,1425,1425,1425,1425,0
|
|
20230725,102200,99558900,1425,1425,1425,1425,0
|
|
20230725,102100,99558900,1425,1425,1425,1425,0
|
|
20230725,102000,99558900,1425,1425,1425,1425,46
|
|
20230725,101900,99493350,1432,1432,1432,1432,0
|
|
20230725,101800,99493350,1432,1432,1432,1432,0
|
|
20230725,101700,99493350,1432,1432,1432,1432,0
|
|
20230725,101600,99493350,1432,1432,1432,1432,0
|
|
20230725,101500,99493350,1432,1432,1432,1432,0
|
|
20230725,101400,99493350,1432,1432,1432,1432,0
|
|
20230725,101300,99493350,1432,1432,1432,1432,0
|
|
20230725,101200,99493350,1432,1432,1432,1432,0
|
|
20230725,101100,99493350,1432,1432,1432,1432,0
|
|
20230725,101000,99493350,1432,1432,1432,1432,0
|
|
20230725,100900,99493350,1432,1432,1432,1432,20
|
|
20230725,100800,99464710,1432,1432,1432,1432,0
|
|
20230725,100700,99464710,1432,1429,1432,1405,4453
|
|
20230725,100600,93157265,1446,1446,1446,1446,0
|
|
20230725,100500,93157265,1446,1430,1446,1430,4701
|
|
20230725,100400,86434803,1430,1429,1430,1429,3823
|
|
20230725,100300,80968827,1428,1428,1428,1428,14
|
|
20230725,100200,80948835,1428,1428,1428,1428,0
|
|
20230725,100100,80948835,1428,1428,1428,1428,0
|
|
20230725,100000,80948835,1428,1428,1428,1428,0
|
|
20230725,095900,80948835,1428,1428,1428,1428,8
|
|
20230725,095800,80937411,1428,1428,1428,1428,1000
|
|
20230725,095700,79509411,1428,1428,1428,1428,100
|
|
20230725,095600,79366611,1428,1428,1428,1428,0
|
|
20230725,095500,79366611,1428,1428,1428,1428,51
|
|
20230725,095400,79293783,1428,1428,1428,1428,100
|
|
20230725,095300,79150983,1428,1428,1428,1428,0
|
|
20230725,095200,79150983,1428,1428,1428,1428,1
|
|
20230725,095100,79149555,1425,1425,1425,1425,0
|
|
20230725,095000,79149555,1425,1425,1425,1425,0
|
|
20230725,094900,79149555,1425,1425,1425,1425,65
|
|
20230725,094800,79056930,1425,1431,1431,1425,12733
|
|
20230725,094700,60847912,1431,1435,1435,1431,6653
|
|
20230725,094600,51319652,1446,1446,1446,1446,0
|
|
20230725,094500,51319652,1446,1440,1446,1440,7248
|
|
20230725,094400,40866310,1439,1439,1439,1439,5
|
|
20230725,094300,40859115,1439,1439,1439,1439,0
|
|
20230725,094200,40859115,1439,1439,1439,1439,1306
|
|
20230725,094100,38979781,1439,1439,1439,1439,0
|
|
20230725,094000,38979781,1439,1438,1439,1431,302
|
|
20230725,093900,38547563,1439,1439,1439,1439,1
|
|
20230725,093800,38546124,1439,1439,1439,1439,52
|
|
20230725,093700,38471296,1440,1440,1440,1440,0
|
|
20230725,093600,38471296,1440,1440,1440,1440,1
|
|
20230725,093500,38469856,1431,1431,1431,1431,578
|
|
20230725,093400,37642738,1441,1441,1441,1441,8
|
|
20230725,093300,37631210,1441,1441,1441,1441,3
|
|
20230725,093200,37626887,1441,1441,1441,1441,2
|
|
20230725,093100,37624005,1431,1442,1442,1431,117
|
|
20230725,093000,37455802,1443,1442,1443,1442,139
|
|
20230725,092900,37255320,1430,1431,1431,1430,975
|
|
20230725,092800,35860923,1430,1430,1430,1430,0
|
|
20230725,092700,35860923,1430,1430,1430,1430,0
|
|
20230725,092600,35860923,1430,1430,1430,1430,90
|
|
20230725,092500,35732223,1430,1430,1430,1430,1
|
|
20230725,092400,35730793,1420,1420,1420,1420,119
|
|
20230725,092300,35561813,1420,1432,1432,1420,303
|
|
20230725,092200,35129621,1431,1433,1433,1431,215
|
|
20230725,092100,34821842,1444,1446,1446,1444,106
|
|
20230725,092000,34668568,1445,1445,1445,1445,369
|
|
20230725,091900,34135363,1433,1433,1433,1433,50
|
|
20230725,091800,34063713,1433,1434,1434,1433,101
|
|
20230725,091700,33918927,1438,1438,1438,1438,0
|
|
20230725,091600,33918927,1438,1438,1438,1438,0
|
|
20230725,091500,33918927,1438,1446,1446,1438,1006
|
|
20230725,091400,32472128,1446,1446,1446,1446,0
|
|
20230725,091300,32472128,1446,1446,1447,1446,682
|
|
20230725,091200,31485856,1455,1455,1455,1446,2971
|
|
20230725,091100,27176170,1456,1457,1457,1455,1148
|
|
20230725,091000,25504347,1457,1456,1460,1448,1594
|
|
20230725,090900,23182171,1456,1450,1457,1447,5559
|
|
20230725,090800,15114427,1451,1448,1451,1431,4090
|
|
20230725,090700,9207648,1431,1445,1449,1430,2826
|
|
20230725,090600,5138494,1440,1427,1440,1427,831
|
|
20230725,090500,3950911,1427,1410,1427,1410,192
|
|
20230725,090400,3678675,1409,1398,1409,1398,149
|
|
20230725,090300,3468956,1398,1398,1398,1398,0
|
|
20230725,090200,3468956,1398,1394,1398,1392,297
|
|
20230725,090100,3055440,1392,1392,1392,1392,0
|
|
20230725,090000,3055440,1392,1392,1392,1392,2195
|