576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183300,433998350,1384,1384,1384,1384,13775
|
|
20230725,183200,433998350,1384,1384,1384,1384,0
|
|
20230725,183100,433998350,1384,1384,1384,1384,0
|
|
20230725,183000,433998350,1384,1384,1384,1384,0
|
|
20230725,182900,433998350,1384,1384,1384,1384,0
|
|
20230725,182800,433998350,1384,1384,1384,1384,0
|
|
20230725,182700,433998350,1384,1384,1384,1384,0
|
|
20230725,182600,433998350,1384,1384,1384,1384,0
|
|
20230725,182500,433998350,1384,1384,1384,1384,0
|
|
20230725,182400,433998350,1384,1384,1384,1384,0
|
|
20230725,182300,433998350,1384,1384,1384,1384,0
|
|
20230725,182200,433998350,1384,1384,1384,1384,0
|
|
20230725,182100,433998350,1384,1384,1384,1384,0
|
|
20230725,182000,433998350,1384,1384,1384,1384,0
|
|
20230725,181900,433998350,1384,1384,1384,1384,0
|
|
20230725,181800,433998350,1384,1384,1384,1384,0
|
|
20230725,181700,433998350,1384,1384,1384,1384,0
|
|
20230725,181600,433998350,1384,1384,1384,1384,0
|
|
20230725,181500,433998350,1384,1384,1384,1384,0
|
|
20230725,181400,433998350,1384,1384,1384,1384,0
|
|
20230725,181300,433998350,1384,1384,1384,1384,0
|
|
20230725,181200,433998350,1384,1384,1384,1384,0
|
|
20230725,181100,433998350,1384,1384,1384,1384,0
|
|
20230725,181000,433998350,1384,1384,1384,1384,0
|
|
20230725,180900,433998350,1384,1384,1384,1384,0
|
|
20230725,180800,433998350,1384,1384,1384,1384,0
|
|
20230725,180700,433998350,1384,1384,1384,1384,0
|
|
20230725,180600,433998350,1384,1384,1384,1384,0
|
|
20230725,180500,433998350,1384,1384,1384,1384,0
|
|
20230725,180400,433998350,1384,1384,1384,1384,0
|
|
20230725,180300,433998350,1384,1384,1384,1384,13775
|
|
20230725,180200,433998350,1384,1384,1384,1384,0
|
|
20230725,180100,433998350,1384,1384,1384,1384,0
|
|
20230725,180000,433998350,1384,1384,1384,1384,0
|
|
20230725,175900,433998350,1384,1384,1384,1384,0
|
|
20230725,175800,433998350,1384,1384,1384,1384,0
|
|
20230725,175700,433998350,1384,1384,1384,1384,0
|
|
20230725,175600,433998350,1384,1384,1384,1384,0
|
|
20230725,175500,433998350,1384,1384,1384,1384,0
|
|
20230725,175400,433998350,1384,1384,1384,1384,0
|
|
20230725,175300,433998350,1384,1384,1384,1384,0
|
|
20230725,175200,433998350,1384,1384,1384,1384,0
|
|
20230725,175100,433998350,1384,1384,1384,1384,0
|
|
20230725,175000,433998350,1384,1384,1384,1384,0
|
|
20230725,174900,433998350,1384,1384,1384,1384,0
|
|
20230725,174800,433998350,1384,1384,1384,1384,0
|
|
20230725,174700,433998350,1384,1384,1384,1384,0
|
|
20230725,174600,433998350,1384,1384,1384,1384,0
|
|
20230725,174500,433998350,1384,1384,1384,1384,0
|
|
20230725,174400,433998350,1384,1384,1384,1384,0
|
|
20230725,174300,433998350,1384,1384,1384,1384,0
|
|
20230725,174200,433998350,1384,1384,1384,1384,0
|
|
20230725,174100,433998350,1384,1384,1384,1384,0
|
|
20230725,174000,433998350,1384,1384,1384,1384,0
|
|
20230725,173900,433998350,1384,1384,1384,1384,0
|
|
20230725,173800,433998350,1384,1384,1384,1384,0
|
|
20230725,173700,433998350,1384,1384,1384,1384,0
|
|
20230725,173600,433998350,1384,1384,1384,1384,0
|
|
20230725,173500,433998350,1384,1384,1384,1384,0
|
|
20230725,173400,433998350,1384,1384,1384,1384,0
|
|
20230725,173300,433998350,1384,1384,1384,1384,13775
|
|
20230725,173200,433998350,1384,1384,1384,1384,0
|
|
20230725,173100,433998350,1384,1384,1384,1384,0
|
|
20230725,173000,433998350,1384,1384,1384,1384,0
|
|
20230725,172900,433998350,1384,1384,1384,1384,0
|
|
20230725,172800,433998350,1384,1384,1384,1384,0
|
|
20230725,172700,433998350,1384,1384,1384,1384,0
|
|
20230725,172600,433998350,1384,1384,1384,1384,0
|
|
20230725,172500,433998350,1384,1384,1384,1384,0
|
|
20230725,172400,433998350,1384,1384,1384,1384,0
|
|
20230725,172300,433998350,1384,1384,1384,1384,0
|
|
20230725,172200,433998350,1384,1384,1384,1384,0
|
|
20230725,172100,433998350,1384,1384,1384,1384,0
|
|
20230725,172000,433998350,1384,1384,1384,1384,0
|
|
20230725,171900,433998350,1384,1384,1384,1384,0
|
|
20230725,171800,433998350,1384,1384,1384,1384,0
|
|
20230725,171700,433998350,1384,1384,1384,1384,0
|
|
20230725,171600,433998350,1384,1384,1384,1384,0
|
|
20230725,171500,433998350,1384,1384,1384,1384,0
|
|
20230725,171400,433998350,1384,1384,1384,1384,0
|
|
20230725,171300,433998350,1384,1384,1384,1384,0
|
|
20230725,171200,433998350,1384,1384,1384,1384,0
|
|
20230725,171100,433998350,1384,1384,1384,1384,0
|
|
20230725,171000,433998350,1384,1384,1384,1384,0
|
|
20230725,170900,433998350,1384,1384,1384,1384,0
|
|
20230725,170800,433998350,1384,1384,1384,1384,0
|
|
20230725,170700,433998350,1384,1384,1384,1384,0
|
|
20230725,170600,433998350,1384,1384,1384,1384,0
|
|
20230725,170500,433998350,1384,1384,1384,1384,0
|
|
20230725,170400,433998350,1384,1384,1384,1384,0
|
|
20230725,170300,433998350,1384,1384,1384,1384,13775
|
|
20230725,170200,433998350,1384,1384,1384,1384,0
|
|
20230725,170100,433998350,1384,1384,1384,1384,0
|
|
20230725,170000,433998350,1384,1384,1384,1384,0
|
|
20230725,165900,433998350,1384,1384,1384,1384,0
|
|
20230725,165800,433998350,1384,1384,1384,1384,0
|
|
20230725,165700,433998350,1384,1384,1384,1384,0
|
|
20230725,165600,433998350,1384,1384,1384,1384,0
|
|
20230725,165500,433998350,1384,1384,1384,1384,0
|
|
20230725,165400,433998350,1384,1384,1384,1384,0
|
|
20230725,165300,433998350,1384,1384,1384,1384,0
|
|
20230725,165200,433998350,1384,1384,1384,1384,0
|
|
20230725,165100,433998350,1384,1384,1384,1384,0
|
|
20230725,165000,433998350,1384,1384,1384,1384,0
|
|
20230725,164900,433998350,1384,1384,1384,1384,0
|
|
20230725,164800,433998350,1384,1384,1384,1384,0
|
|
20230725,164700,433998350,1384,1384,1384,1384,0
|
|
20230725,164600,433998350,1384,1384,1384,1384,0
|
|
20230725,164500,433998350,1384,1384,1384,1384,0
|
|
20230725,164400,433998350,1384,1384,1384,1384,0
|
|
20230725,164300,433998350,1384,1384,1384,1384,0
|
|
20230725,164200,433998350,1384,1384,1384,1384,0
|
|
20230725,164100,433998350,1384,1384,1384,1384,0
|
|
20230725,164000,433998350,1384,1384,1384,1384,0
|
|
20230725,163900,433998350,1384,1384,1384,1384,0
|
|
20230725,163800,433998350,1384,1384,1384,1384,0
|
|
20230725,163700,433998350,1384,1384,1384,1384,0
|
|
20230725,163600,433998350,1384,1384,1384,1384,0
|
|
20230725,163500,433998350,1384,1384,1384,1384,0
|
|
20230725,163400,433998350,1384,1384,1384,1384,0
|
|
20230725,163300,433998350,1384,1384,1384,1384,13775
|
|
20230725,163200,433998350,1384,1384,1384,1384,0
|
|
20230725,163100,433998350,1384,1384,1384,1384,0
|
|
20230725,163000,433998350,1384,1384,1384,1384,0
|
|
20230725,162900,433998350,1384,1384,1384,1384,0
|
|
20230725,162800,433998350,1384,1384,1384,1384,0
|
|
20230725,162700,433998350,1384,1384,1384,1384,0
|
|
20230725,162600,433998350,1384,1384,1384,1384,0
|
|
20230725,162500,433998350,1384,1384,1384,1384,0
|
|
20230725,162400,433998350,1384,1384,1384,1384,0
|
|
20230725,162300,433998350,1384,1384,1384,1384,0
|
|
20230725,162200,433998350,1384,1384,1384,1384,0
|
|
20230725,162100,433998350,1384,1384,1384,1384,0
|
|
20230725,162000,433998350,1384,1384,1384,1384,0
|
|
20230725,161900,433998350,1384,1384,1384,1384,0
|
|
20230725,161800,433998350,1384,1384,1384,1384,0
|
|
20230725,161700,433998350,1384,1384,1384,1384,0
|
|
20230725,161600,433998350,1384,1384,1384,1384,0
|
|
20230725,161500,433998350,1384,1384,1384,1384,0
|
|
20230725,161400,433998350,1384,1384,1384,1384,0
|
|
20230725,161300,433998350,1384,1384,1384,1384,0
|
|
20230725,161200,433998350,1384,1384,1384,1384,0
|
|
20230725,161100,433998350,1384,1384,1384,1384,0
|
|
20230725,161000,433998350,1384,1384,1384,1384,0
|
|
20230725,160900,433998350,1384,1384,1384,1384,0
|
|
20230725,160800,433998350,1384,1384,1384,1384,0
|
|
20230725,160700,433998350,1384,1384,1384,1384,0
|
|
20230725,160600,433998350,1384,1384,1384,1384,0
|
|
20230725,160500,433998350,1384,1384,1384,1384,0
|
|
20230725,160400,433998350,1384,1384,1384,1384,0
|
|
20230725,160300,433998350,1384,1384,1384,1384,13775
|
|
20230725,160200,433998350,1384,1384,1384,1384,0
|
|
20230725,160100,433998350,1384,1384,1384,1384,0
|
|
20230725,160000,433998350,1384,1384,1384,1384,0
|
|
20230725,155900,433998350,1384,1384,1384,1384,0
|
|
20230725,155800,433998350,1384,1384,1384,1384,0
|
|
20230725,155700,433998350,1384,1384,1384,1384,0
|
|
20230725,155600,433998350,1384,1384,1384,1384,0
|
|
20230725,155500,433998350,1384,1384,1384,1384,0
|
|
20230725,155400,433998350,1384,1384,1384,1384,0
|
|
20230725,155300,433998350,1384,1384,1384,1384,0
|
|
20230725,155200,433998350,1384,1384,1384,1384,0
|
|
20230725,155100,433998350,1384,1384,1384,1384,0
|
|
20230725,155000,433998350,1384,1384,1384,1384,0
|
|
20230725,154900,433998350,1384,1384,1384,1384,0
|
|
20230725,154800,433998350,1384,1384,1384,1384,0
|
|
20230725,154700,433998350,1384,1384,1384,1384,0
|
|
20230725,154600,433998350,1384,1384,1384,1384,0
|
|
20230725,154500,433998350,1384,1384,1384,1384,0
|
|
20230725,154400,433998350,1384,1384,1384,1384,0
|
|
20230725,154300,433998350,1384,1384,1384,1384,0
|
|
20230725,154200,433998350,1384,1384,1384,1384,0
|
|
20230725,154100,433998350,1384,1384,1384,1384,0
|
|
20230725,154000,433998350,1384,1384,1384,1384,0
|
|
20230725,153900,433998350,1384,1384,1384,1384,0
|
|
20230725,153800,433998350,1384,1384,1384,1384,0
|
|
20230725,153700,433998350,1384,1384,1384,1384,0
|
|
20230725,153600,433998350,1384,1384,1384,1384,0
|
|
20230725,153500,433998350,1384,1384,1384,1384,0
|
|
20230725,153400,433998350,1384,1384,1384,1384,0
|
|
20230725,153300,433998350,1384,1384,1384,1384,13775
|
|
20230725,153200,433998350,1384,1384,1384,1384,0
|
|
20230725,153100,433998350,1384,1384,1384,1384,0
|
|
20230725,153000,433998350,1384,1384,1384,1384,13775
|
|
20230725,152900,414933750,1370,1370,1370,1370,0
|
|
20230725,152800,414933750,1370,1370,1370,1370,0
|
|
20230725,152700,414933750,1370,1370,1370,1370,0
|
|
20230725,152600,414933750,1370,1370,1370,1370,0
|
|
20230725,152500,414933750,1370,1370,1370,1370,0
|
|
20230725,152400,414933750,1370,1370,1370,1370,0
|
|
20230725,152300,414933750,1370,1370,1370,1370,0
|
|
20230725,152200,414933750,1370,1370,1370,1370,0
|
|
20230725,152100,414933750,1370,1370,1370,1370,0
|
|
20230725,152000,414933750,1370,1370,1370,1370,0
|
|
20230725,151900,414933750,1370,1370,1370,1370,2
|
|
20230725,151800,414931010,1370,1369,1370,1369,1128
|
|
20230725,151700,413386480,1370,1371,1371,1370,103
|
|
20230725,151600,413245269,1371,1371,1371,1371,199
|
|
20230725,151500,412972440,1371,1371,1372,1371,202
|
|
20230725,151400,412695497,1371,1371,1371,1371,1
|
|
20230725,151300,412694126,1371,1371,1371,1371,1
|
|
20230725,151200,412692755,1360,1363,1363,1360,2000
|
|
20230725,151100,409972130,1362,1362,1362,1362,0
|
|
20230725,151000,409972130,1362,1376,1376,1362,8034
|
|
20230725,150900,398964273,1379,1379,1379,1379,0
|
|
20230725,150800,398964273,1379,1379,1379,1379,100
|
|
20230725,150700,398826373,1376,1376,1376,1375,601
|
|
20230725,150600,397999977,1376,1375,1376,1375,121
|
|
20230725,150500,397833502,1376,1376,1376,1376,11
|
|
20230725,150400,397818366,1380,1380,1380,1380,0
|
|
20230725,150300,397818366,1380,1380,1380,1380,10
|
|
20230725,150200,397804566,1380,1380,1380,1375,508
|
|
20230725,150100,397103556,1380,1380,1380,1380,0
|
|
20230725,150000,397103556,1380,1380,1380,1380,4
|
|
20230725,145900,397098036,1380,1375,1380,1375,1500
|
|
20230725,145800,395035036,1381,1380,1381,1376,1112
|
|
20230725,145700,393499781,1381,1380,1381,1380,400
|
|
20230725,145600,392947383,1383,1383,1383,1383,25
|
|
20230725,145500,392912808,1383,1377,1383,1375,4753
|
|
20230725,145400,386371353,1378,1381,1381,1378,33
|
|
20230725,145300,386325850,1381,1382,1382,1380,6237
|
|
20230725,145200,377717063,1383,1383,1383,1383,690
|
|
20230725,145100,376762793,1383,1383,1383,1383,0
|
|
20230725,145000,376762793,1383,1383,1383,1383,528
|
|
20230725,144900,376032569,1382,1382,1382,1382,204
|
|
20230725,144800,375750641,1382,1383,1383,1382,605
|
|
20230725,144700,374914500,1382,1385,1385,1382,4655
|
|
20230725,144600,368472237,1386,1386,1386,1385,375
|
|
20230725,144500,367952837,1388,1388,1388,1388,10
|
|
20230725,144400,367938957,1387,1387,1387,1387,0
|
|
20230725,144300,367938957,1387,1387,1387,1387,20
|
|
20230725,144200,367911217,1387,1387,1387,1387,50
|
|
20230725,144100,367841867,1387,1385,1387,1385,1167
|
|
20230725,144000,366224898,1387,1387,1387,1386,1948
|
|
20230725,143900,363523876,1388,1388,1388,1388,0
|
|
20230725,143800,363523876,1388,1390,1390,1388,120
|
|
20230725,143700,363357106,1390,1390,1390,1390,0
|
|
20230725,143600,363357106,1390,1391,1391,1390,20
|
|
20230725,143500,363329296,1391,1391,1391,1391,0
|
|
20230725,143400,363329296,1391,1387,1391,1387,231
|
|
20230725,143300,363008895,1387,1390,1390,1387,2304
|
|
20230725,143200,359810852,1390,1391,1391,1390,4977
|
|
20230725,143100,352892013,1391,1391,1391,1391,0
|
|
20230725,143000,352892013,1391,1391,1391,1391,0
|
|
20230725,142900,352892013,1391,1391,1391,1391,100
|
|
20230725,142800,352752913,1391,1396,1396,1391,1461
|
|
20230725,142700,350719185,1396,1396,1400,1393,14757
|
|
20230725,142600,330133746,1396,1398,1398,1396,13262
|
|
20230725,142500,311602836,1400,1400,1400,1400,0
|
|
20230725,142400,311602836,1400,1400,1400,1400,56
|
|
20230725,142300,311524436,1398,1398,1398,1398,0
|
|
20230725,142200,311524436,1398,1399,1399,1398,6738
|
|
20230725,142100,302104702,1400,1401,1401,1399,4385
|
|
20230725,142000,295968219,1401,1401,1401,1401,17
|
|
20230725,141900,295944402,1403,1403,1403,1403,795
|
|
20230725,141800,294829017,1403,1403,1403,1403,195
|
|
20230725,141700,294555432,1403,1403,1403,1403,0
|
|
20230725,141600,294555432,1403,1403,1403,1403,2
|
|
20230725,141500,294552626,1403,1403,1403,1403,0
|
|
20230725,141400,294552626,1403,1403,1403,1403,0
|
|
20230725,141300,294552626,1403,1403,1403,1403,0
|
|
20230725,141200,294552626,1403,1399,1403,1399,338
|
|
20230725,141100,294079760,1399,1399,1399,1399,1246
|
|
20230725,141000,292336606,1399,1399,1399,1399,279
|
|
20230725,140900,291946285,1399,1399,1399,1399,0
|
|
20230725,140800,291946285,1399,1399,1399,1399,0
|
|
20230725,140700,291946285,1399,1399,1399,1399,0
|
|
20230725,140600,291946285,1399,1399,1399,1399,300
|
|
20230725,140500,291526585,1399,1401,1401,1399,2843
|
|
20230725,140400,287546444,1402,1402,1402,1402,0
|
|
20230725,140300,287546444,1402,1402,1402,1402,202
|
|
20230725,140200,287263240,1402,1402,1402,1402,33
|
|
20230725,140100,287216974,1401,1402,1402,1401,469
|
|
20230725,140000,286559904,1401,1401,1401,1401,0
|
|
20230725,135900,286559904,1401,1401,1401,1401,547
|
|
20230725,135800,285793557,1402,1402,1402,1402,40
|
|
20230725,135700,285737477,1410,1410,1410,1410,1
|
|
20230725,135600,285736067,1401,1410,1410,1401,5887
|
|
20230725,135500,277479207,1410,1410,1410,1410,1
|
|
20230725,135400,277477797,1415,1410,1415,1410,20
|
|
20230725,135300,277449547,1416,1411,1420,1405,2612
|
|
20230725,135200,273773620,1411,1416,1416,1411,2442
|
|
20230725,135100,270324241,1416,1417,1426,1411,1289
|
|
20230725,135000,268500683,1417,1417,1417,1417,729
|
|
20230725,134900,267467690,1417,1427,1428,1415,943
|
|
20230725,134800,266122984,1428,1433,1433,1428,1731
|
|
20230725,134700,263648593,1434,1437,1441,1434,943
|
|
20230725,134600,262293215,1441,1449,1456,1437,4344
|
|
20230725,134500,256014578,1458,1405,1537,1405,68808
|
|
20230725,134400,155942483,1405,1405,1405,1405,0
|
|
20230725,134300,155942483,1405,1405,1405,1405,0
|
|
20230725,134200,155942483,1405,1402,1405,1402,524
|
|
20230725,134100,155207820,1405,1405,1405,1405,0
|
|
20230725,134000,155207820,1405,1405,1405,1405,0
|
|
20230725,133900,155207820,1405,1405,1405,1405,0
|
|
20230725,133800,155207820,1405,1405,1405,1405,1
|
|
20230725,133700,155206415,1402,1402,1402,1402,0
|
|
20230725,133600,155206415,1402,1402,1402,1402,13
|
|
20230725,133500,155188189,1402,1402,1402,1402,25
|
|
20230725,133400,155153139,1402,1406,1406,1402,495
|
|
20230725,133300,154458245,1406,1408,1408,1406,201
|
|
20230725,133200,154175239,1408,1408,1408,1408,0
|
|
20230725,133100,154175239,1408,1408,1408,1408,1
|
|
20230725,133000,154173831,1404,1404,1404,1404,0
|
|
20230725,132900,154173831,1404,1404,1404,1404,0
|
|
20230725,132800,154173831,1404,1404,1404,1404,10
|
|
20230725,132700,154159791,1410,1410,1410,1410,0
|
|
20230725,132600,154159791,1410,1410,1410,1410,0
|
|
20230725,132500,154159791,1410,1410,1410,1410,1
|
|
20230725,132400,154158381,1404,1404,1404,1404,0
|
|
20230725,132300,154158381,1404,1404,1404,1404,0
|
|
20230725,132200,154158381,1404,1404,1404,1404,40
|
|
20230725,132100,154102221,1404,1404,1404,1404,37
|
|
20230725,132000,154050273,1404,1408,1408,1404,207
|
|
20230725,131900,153759396,1408,1411,1411,1408,476
|
|
20230725,131800,153087808,1408,1408,1408,1408,1
|
|
20230725,131700,153086400,1408,1411,1411,1408,34
|
|
20230725,131600,153038464,1411,1411,1411,1411,0
|
|
20230725,131500,153038464,1411,1411,1411,1411,1
|
|
20230725,131400,153037053,1411,1411,1411,1411,0
|
|
20230725,131300,153037053,1411,1411,1411,1411,0
|
|
20230725,131200,153037053,1411,1409,1411,1409,55
|
|
20230725,131100,152959468,1410,1410,1410,1410,0
|
|
20230725,131000,152959468,1410,1410,1410,1410,0
|
|
20230725,130900,152959468,1410,1410,1410,1410,0
|
|
20230725,130800,152959468,1410,1410,1410,1410,0
|
|
20230725,130700,152959468,1410,1410,1410,1410,0
|
|
20230725,130600,152959468,1410,1410,1410,1410,218
|
|
20230725,130500,152652088,1412,1412,1412,1412,0
|
|
20230725,130400,152652088,1412,1412,1412,1412,0
|
|
20230725,130300,152652088,1412,1412,1412,1412,0
|
|
20230725,130200,152652088,1412,1412,1412,1412,0
|
|
20230725,130100,152652088,1412,1412,1412,1412,0
|
|
20230725,130000,152652088,1412,1412,1412,1412,0
|
|
20230725,125900,152652088,1412,1410,1412,1402,152
|
|
20230725,125800,152438803,1410,1411,1411,1410,508
|
|
20230725,125700,151722022,1412,1412,1412,1412,0
|
|
20230725,125600,151722022,1412,1412,1412,1412,0
|
|
20230725,125500,151722022,1412,1412,1412,1412,0
|
|
20230725,125400,151722022,1412,1412,1412,1412,0
|
|
20230725,125300,151722022,1412,1412,1412,1412,0
|
|
20230725,125200,151722022,1412,1412,1412,1412,0
|
|
20230725,125100,151722022,1412,1412,1412,1412,30
|
|
20230725,125000,151679662,1412,1412,1412,1412,10
|
|
20230725,124900,151665542,1412,1412,1412,1412,0
|
|
20230725,124800,151665542,1412,1412,1412,1412,0
|
|
20230725,124700,151665542,1412,1412,1412,1412,0
|
|
20230725,124600,151665542,1412,1412,1412,1412,0
|
|
20230725,124500,151665542,1412,1412,1412,1412,0
|
|
20230725,124400,151665542,1412,1412,1412,1412,0
|
|
20230725,124300,151665542,1412,1412,1412,1412,0
|
|
20230725,124200,151665542,1412,1412,1412,1412,0
|
|
20230725,124100,151665542,1412,1412,1412,1412,1
|
|
20230725,124000,151664130,1411,1411,1411,1411,0
|
|
20230725,123900,151664130,1411,1411,1411,1411,346
|
|
20230725,123800,151175924,1411,1409,1411,1409,1500
|
|
20230725,123700,149059860,1411,1411,1411,1411,0
|
|
20230725,123600,149059860,1411,1411,1411,1411,0
|
|
20230725,123500,149059860,1411,1411,1411,1411,1
|
|
20230725,123400,149058449,1410,1411,1411,1410,11
|
|
20230725,123300,149042938,1402,1402,1402,1402,2000
|
|
20230725,123200,146238938,1412,1412,1412,1412,0
|
|
20230725,123100,146238938,1412,1412,1412,1412,0
|
|
20230725,123000,146238938,1412,1412,1412,1412,0
|
|
20230725,122900,146238938,1412,1412,1412,1412,0
|
|
20230725,122800,146238938,1412,1412,1412,1412,0
|
|
20230725,122700,146238938,1412,1412,1412,1412,1
|
|
20230725,122600,146237526,1413,1410,1413,1400,911
|
|
20230725,122500,144961627,1425,1425,1425,1425,0
|
|
20230725,122400,144961627,1425,1425,1425,1425,1
|
|
20230725,122300,144960202,1413,1413,1413,1413,0
|
|
20230725,122200,144960202,1413,1413,1413,1413,0
|
|
20230725,122100,144960202,1413,1419,1419,1413,3
|
|
20230725,122000,144955954,1430,1430,1430,1430,1
|
|
20230725,121900,144954524,1422,1422,1422,1422,1
|
|
20230725,121800,144953102,1433,1433,1434,1433,1167
|
|
20230725,121700,143279635,1437,1437,1437,1437,0
|
|
20230725,121600,143279635,1437,1417,1437,1417,105
|
|
20230725,121500,143130211,1417,1417,1417,1417,1
|
|
20230725,121400,143128794,1418,1418,1418,1418,1
|
|
20230725,121300,143127376,1417,1417,1417,1417,0
|
|
20230725,121200,143127376,1417,1410,1417,1410,5
|
|
20230725,121100,143120319,1414,1411,1414,1411,2
|
|
20230725,121000,143117494,1410,1416,1416,1398,82
|
|
20230725,120900,143001765,1429,1429,1429,1429,0
|
|
20230725,120800,143001765,1429,1429,1429,1429,0
|
|
20230725,120700,143001765,1429,1429,1429,1426,950
|
|
20230725,120600,141644312,1429,1429,1429,1429,2
|
|
20230725,120500,141641454,1430,1430,1430,1430,0
|
|
20230725,120400,141641454,1430,1430,1430,1430,0
|
|
20230725,120300,141641454,1430,1430,1430,1430,0
|
|
20230725,120200,141641454,1430,1430,1430,1430,0
|
|
20230725,120100,141641454,1430,1430,1430,1430,1
|
|
20230725,120000,141640024,1419,1433,1433,1419,156
|
|
20230725,115900,141418637,1428,1428,1428,1428,5
|
|
20230725,115800,141411497,1442,1431,1442,1431,2
|
|
20230725,115700,141408624,1444,1426,1445,1426,3011
|
|
20230725,115600,137099954,1428,1427,1428,1426,175
|
|
20230725,115500,136850238,1427,1427,1427,1427,30
|
|
20230725,115400,136807428,1430,1430,1430,1430,0
|
|
20230725,115300,136807428,1430,1410,1430,1410,378
|
|
20230725,115200,136271228,1408,1408,1408,1408,27
|
|
20230725,115100,136233212,1408,1406,1408,1406,1777
|
|
20230725,115000,133731356,1405,1401,1405,1399,1417
|
|
20230725,114900,131742240,1401,1397,1401,1397,653
|
|
20230725,114800,130827963,1397,1397,1397,1397,0
|
|
20230725,114700,130827963,1397,1397,1397,1397,77
|
|
20230725,114600,130720394,1398,1398,1398,1398,0
|
|
20230725,114500,130720394,1398,1398,1398,1398,13
|
|
20230725,114400,130702220,1399,1399,1399,1399,1
|
|
20230725,114300,130700821,1398,1398,1398,1398,77
|
|
20230725,114200,130593175,1399,1399,1399,1399,0
|
|
20230725,114100,130593175,1399,1398,1399,1398,79
|
|
20230725,114000,130482732,1398,1398,1398,1398,43
|
|
20230725,113900,130422618,1398,1397,1398,1397,201
|
|
20230725,113800,130141710,1396,1396,1396,1396,78
|
|
20230725,113700,130032822,1397,1397,1397,1397,4
|
|
20230725,113600,130027234,1396,1396,1396,1396,78
|
|
20230725,113500,129918346,1396,1396,1396,1396,0
|
|
20230725,113400,129918346,1396,1396,1396,1396,77
|
|
20230725,113300,129810854,1396,1396,1396,1396,0
|
|
20230725,113200,129810854,1396,1396,1396,1396,77
|
|
20230725,113100,129703362,1397,1397,1397,1397,206
|
|
20230725,113000,129415580,1398,1398,1398,1398,0
|
|
20230725,112900,129415580,1398,1397,1398,1397,156
|
|
20230725,112800,129197570,1397,1397,1397,1397,127
|
|
20230725,112700,129020151,1397,1396,1397,1396,78
|
|
20230725,112600,128911262,1396,1396,1396,1396,0
|
|
20230725,112500,128911262,1396,1396,1396,1396,35
|
|
20230725,112400,128862402,1397,1397,1397,1397,0
|
|
20230725,112300,128862402,1397,1397,1397,1397,486
|
|
20230725,112200,128183460,1396,1396,1396,1396,0
|
|
20230725,112100,128183460,1396,1396,1396,1396,96
|
|
20230725,112000,128049444,1396,1396,1396,1396,580
|
|
20230725,111900,127239764,1398,1396,1398,1396,346
|
|
20230725,111800,126756746,1398,1398,1398,1398,0
|
|
20230725,111700,126756746,1398,1397,1398,1397,130
|
|
20230725,111600,126575083,1396,1396,1396,1396,100
|
|
20230725,111500,126435483,1396,1396,1396,1396,435
|
|
20230725,111400,125828223,1396,1396,1396,1396,0
|
|
20230725,111300,125828223,1396,1397,1398,1396,728
|
|
20230725,111200,124811901,1398,1397,1398,1397,101
|
|
20230725,111100,124670780,1399,1399,1399,1399,0
|
|
20230725,111000,124670780,1399,1398,1399,1398,1953
|
|
20230725,110900,121938564,1397,1396,1397,1396,155
|
|
20230725,110800,121722106,1396,1396,1396,1396,0
|
|
20230725,110700,121722106,1396,1396,1396,1396,77
|
|
20230725,110600,121614614,1396,1396,1396,1396,0
|
|
20230725,110500,121614614,1396,1396,1396,1396,220
|
|
20230725,110400,121307494,1395,1395,1395,1395,50
|
|
20230725,110300,121237744,1395,1395,1395,1395,77
|
|
20230725,110200,121130329,1395,1395,1395,1395,600
|
|
20230725,110100,120293329,1396,1396,1396,1396,0
|
|
20230725,110000,120293329,1396,1396,1396,1396,77
|
|
20230725,105900,120185837,1395,1395,1395,1395,0
|
|
20230725,105800,120185837,1395,1396,1396,1395,567
|
|
20230725,105700,119394809,1398,1398,1398,1398,0
|
|
20230725,105600,119394809,1398,1398,1398,1398,46
|
|
20230725,105500,119330501,1399,1399,1399,1399,1648
|
|
20230725,105400,117024949,1399,1399,1399,1399,77
|
|
20230725,105300,116917226,1399,1399,1399,1399,0
|
|
20230725,105200,116917226,1399,1398,1399,1398,155
|
|
20230725,105100,116700459,1398,1398,1398,1398,77
|
|
20230725,105000,116592813,1396,1396,1396,1396,111
|
|
20230725,104900,116437857,1396,1398,1398,1396,385
|
|
20230725,104800,115899977,1398,1398,1398,1398,35
|
|
20230725,104700,115851047,1397,1398,1398,1397,44
|
|
20230725,104600,115789536,1398,1398,1398,1398,57
|
|
20230725,104500,115709850,1398,1398,1398,1398,20
|
|
20230725,104400,115681890,1398,1398,1398,1398,392
|
|
20230725,104300,115133874,1398,1399,1399,1398,400
|
|
20230725,104200,114574606,1399,1399,1399,1399,32
|
|
20230725,104100,114529838,1399,1399,1399,1399,45
|
|
20230725,104000,114466883,1399,1399,1399,1399,55
|
|
20230725,103900,114389938,1399,1399,1400,1399,101
|
|
20230725,103800,114248638,1399,1399,1399,1399,0
|
|
20230725,103700,114248638,1399,1399,1399,1399,0
|
|
20230725,103600,114248638,1399,1399,1399,1399,77
|
|
20230725,103500,114140915,1401,1401,1401,1401,0
|
|
20230725,103400,114140915,1401,1401,1401,1401,64
|
|
20230725,103300,114051251,1400,1397,1400,1397,278
|
|
20230725,103200,113662396,1397,1397,1397,1397,68
|
|
20230725,103100,113567400,1398,1398,1398,1398,0
|
|
20230725,103000,113567400,1398,1397,1398,1397,154
|
|
20230725,102900,113352261,1397,1395,1397,1395,127
|
|
20230725,102800,113175045,1396,1396,1396,1396,1
|
|
20230725,102700,113173649,1395,1396,1396,1395,1889
|
|
20230725,102600,110538493,1395,1396,1396,1395,544
|
|
20230725,102500,109779597,1395,1395,1395,1395,77
|
|
20230725,102400,109672182,1396,1396,1396,1395,301
|
|
20230725,102300,109252018,1396,1396,1396,1396,157
|
|
20230725,102200,109032846,1396,1397,1397,1396,147
|
|
20230725,102100,108827633,1396,1396,1396,1396,0
|
|
20230725,102000,108827633,1396,1396,1396,1396,0
|
|
20230725,101900,108827633,1396,1399,1399,1396,1588
|
|
20230725,101800,106610692,1399,1399,1399,1399,0
|
|
20230725,101700,106610692,1399,1399,1399,1399,77
|
|
20230725,101600,106502969,1400,1400,1400,1400,1
|
|
20230725,101500,106501569,1396,1396,1396,1396,0
|
|
20230725,101400,106501569,1396,1396,1396,1396,0
|
|
20230725,101300,106501569,1396,1396,1396,1396,14
|
|
20230725,101200,106482025,1396,1396,1396,1396,2221
|
|
20230725,101100,103381509,1401,1402,1402,1401,37
|
|
20230725,101000,103329636,1402,1402,1402,1402,77
|
|
20230725,100900,103221682,1402,1402,1402,1402,159
|
|
20230725,100800,102998764,1403,1403,1403,1403,0
|
|
20230725,100700,102998764,1403,1403,1403,1403,58
|
|
20230725,100600,102917390,1403,1403,1403,1403,487
|
|
20230725,100500,102234129,1403,1403,1403,1403,77
|
|
20230725,100400,102126098,1403,1403,1403,1403,78
|
|
20230725,100300,102016664,1402,1402,1402,1402,0
|
|
20230725,100200,102016664,1402,1401,1402,1400,76
|
|
20230725,100100,101910132,1400,1400,1400,1400,84
|
|
20230725,100000,101792532,1400,1400,1400,1400,92
|
|
20230725,095900,101663732,1400,1399,1400,1399,215
|
|
20230725,095800,101362792,1398,1396,1398,1395,411
|
|
20230725,095700,100788958,1396,1396,1396,1396,130
|
|
20230725,095600,100607478,1395,1395,1395,1395,447
|
|
20230725,095500,99983913,1395,1397,1397,1395,372
|
|
20230725,095400,99464794,1398,1398,1398,1398,5
|
|
20230725,095300,99457804,1399,1399,1399,1399,5
|
|
20230725,095200,99450809,1399,1399,1399,1398,970
|
|
20230725,095100,98094697,1400,1400,1400,1400,0
|
|
20230725,095000,98094697,1400,1400,1400,1400,78
|
|
20230725,094900,97985497,1402,1402,1402,1402,20
|
|
20230725,094800,97957457,1404,1396,1404,1394,9842
|
|
20230725,094700,84215530,1394,1409,1409,1394,10009
|
|
20230725,094600,70244201,1408,1408,1408,1408,0
|
|
20230725,094500,70244201,1408,1407,1408,1407,137
|
|
20230725,094400,70051365,1409,1409,1409,1409,0
|
|
20230725,094300,70051365,1409,1406,1409,1396,303
|
|
20230725,094200,69627104,1413,1410,1413,1403,297
|
|
20230725,094100,69210336,1413,1414,1414,1413,58
|
|
20230725,094000,69128328,1416,1416,1416,1416,0
|
|
20230725,093900,69128328,1416,1415,1416,1415,7
|
|
20230725,093800,69118419,1416,1416,1416,1416,5
|
|
20230725,093700,69111339,1414,1412,1414,1412,78
|
|
20230725,093600,69001201,1411,1411,1411,1411,77
|
|
20230725,093500,68892554,1403,1403,1403,1403,0
|
|
20230725,093400,68892554,1403,1403,1403,1403,2725
|
|
20230725,093300,65069379,1403,1411,1411,1403,32
|
|
20230725,093200,65024475,1407,1416,1416,1395,795
|
|
20230725,093100,63912199,1419,1420,1421,1419,22
|
|
20230725,093000,63880947,1423,1418,1423,1418,276
|
|
20230725,092900,63488532,1423,1423,1423,1423,0
|
|
20230725,092800,63488532,1423,1421,1423,1421,100
|
|
20230725,092700,63346313,1423,1423,1423,1423,5
|
|
20230725,092600,63339198,1423,1408,1423,1408,56
|
|
20230725,092500,63260055,1393,1425,1425,1393,1000
|
|
20230725,092400,61853963,1429,1431,1431,1429,357
|
|
20230725,092300,61343518,1430,1429,1430,1429,87
|
|
20230725,092200,61219118,1430,1430,1431,1430,109
|
|
20230725,092100,61063239,1432,1429,1433,1429,162
|
|
20230725,092000,60831607,1433,1433,1433,1433,170
|
|
20230725,091900,60587997,1434,1430,1434,1430,834
|
|
20230725,091800,59392755,1430,1431,1431,1422,1202
|
|
20230725,091700,57681874,1433,1423,1433,1423,1036
|
|
20230725,091600,56206865,1423,1423,1423,1422,79
|
|
20230725,091500,56094525,1422,1422,1422,1420,375
|
|
20230725,091400,55561291,1420,1417,1423,1417,304
|
|
20230725,091300,55129608,1414,1395,1414,1395,22700
|
|
20230725,091200,23236707,1393,1392,1393,1392,538
|
|
20230725,091100,22487762,1392,1391,1392,1391,955
|
|
20230725,091000,21159088,1391,1396,1396,1391,6070
|
|
20230725,090900,12699287,1397,1401,1402,1396,1237
|
|
20230725,090800,10968138,1405,1404,1405,1401,332
|
|
20230725,090700,10501796,1404,1405,1405,1403,1047
|
|
20230725,090600,9032392,1404,1407,1407,1404,762
|
|
20230725,090500,7962241,1407,1410,1410,1407,101
|
|
20230725,090400,7819834,1410,1410,1410,1410,866
|
|
20230725,090300,6598774,1424,1422,1424,1422,715
|
|
20230725,090200,5580649,1420,1418,1424,1418,800
|
|
20230725,090100,4443229,1420,1420,1420,1420,51
|
|
20230725,090000,4370809,1410,1410,1421,1403,3100
|