587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184400,222518502,1308,1308,1308,1308,571
|
|
20230725,184300,222518502,1308,1308,1308,1308,0
|
|
20230725,184200,222518502,1308,1308,1308,1308,0
|
|
20230725,184100,222518502,1308,1308,1308,1308,0
|
|
20230725,184000,222518502,1308,1308,1308,1308,0
|
|
20230725,183900,222518502,1308,1308,1308,1308,0
|
|
20230725,183800,222518502,1308,1308,1308,1308,0
|
|
20230725,183700,222518502,1308,1308,1308,1308,0
|
|
20230725,183600,222518502,1308,1308,1308,1308,0
|
|
20230725,183500,222518502,1308,1308,1308,1308,0
|
|
20230725,183400,222518502,1308,1308,1308,1308,0
|
|
20230725,183300,222518502,1308,1308,1308,1308,0
|
|
20230725,183200,222518502,1308,1308,1308,1308,0
|
|
20230725,183100,222518502,1308,1308,1308,1308,0
|
|
20230725,183000,222518502,1308,1308,1308,1308,0
|
|
20230725,182900,222518502,1308,1308,1308,1308,0
|
|
20230725,182800,222518502,1308,1308,1308,1308,0
|
|
20230725,182700,222518502,1308,1308,1308,1308,0
|
|
20230725,182600,222518502,1308,1308,1308,1308,0
|
|
20230725,182500,222518502,1308,1308,1308,1308,0
|
|
20230725,182400,222518502,1308,1308,1308,1308,0
|
|
20230725,182300,222518502,1308,1308,1308,1308,0
|
|
20230725,182200,222518502,1308,1308,1308,1308,0
|
|
20230725,182100,222518502,1308,1308,1308,1308,0
|
|
20230725,182000,222518502,1308,1308,1308,1308,0
|
|
20230725,181900,222518502,1308,1308,1308,1308,0
|
|
20230725,181800,222518502,1308,1308,1308,1308,0
|
|
20230725,181700,222518502,1308,1308,1308,1308,0
|
|
20230725,181600,222518502,1308,1308,1308,1308,0
|
|
20230725,181500,222518502,1308,1308,1308,1308,0
|
|
20230725,181400,222518502,1308,1308,1308,1308,571
|
|
20230725,181300,222518502,1308,1308,1308,1308,0
|
|
20230725,181200,222518502,1308,1308,1308,1308,0
|
|
20230725,181100,222518502,1308,1308,1308,1308,0
|
|
20230725,181000,222518502,1308,1308,1308,1308,0
|
|
20230725,180900,222518502,1308,1308,1308,1308,0
|
|
20230725,180800,222518502,1308,1308,1308,1308,0
|
|
20230725,180700,222518502,1308,1308,1308,1308,0
|
|
20230725,180600,222518502,1308,1308,1308,1308,0
|
|
20230725,180500,222518502,1308,1308,1308,1308,0
|
|
20230725,180400,222518502,1308,1308,1308,1308,0
|
|
20230725,180300,222518502,1308,1308,1308,1308,0
|
|
20230725,180200,222518502,1308,1308,1308,1308,0
|
|
20230725,180100,222518502,1308,1308,1308,1308,0
|
|
20230725,180000,222518502,1308,1308,1308,1308,0
|
|
20230725,175900,222518502,1308,1308,1308,1308,0
|
|
20230725,175800,222518502,1308,1308,1308,1308,0
|
|
20230725,175700,222518502,1308,1308,1308,1308,0
|
|
20230725,175600,222518502,1308,1308,1308,1308,0
|
|
20230725,175500,222518502,1308,1308,1308,1308,0
|
|
20230725,175400,222518502,1308,1308,1308,1308,0
|
|
20230725,175300,222518502,1308,1308,1308,1308,0
|
|
20230725,175200,222518502,1308,1308,1308,1308,0
|
|
20230725,175100,222518502,1308,1308,1308,1308,0
|
|
20230725,175000,222518502,1308,1308,1308,1308,0
|
|
20230725,174900,222518502,1308,1308,1308,1308,0
|
|
20230725,174800,222518502,1308,1308,1308,1308,0
|
|
20230725,174700,222518502,1308,1308,1308,1308,0
|
|
20230725,174600,222518502,1308,1308,1308,1308,0
|
|
20230725,174500,222518502,1308,1308,1308,1308,0
|
|
20230725,174400,222518502,1308,1308,1308,1308,571
|
|
20230725,174300,222518502,1308,1308,1308,1308,0
|
|
20230725,174200,222518502,1308,1308,1308,1308,0
|
|
20230725,174100,222518502,1308,1308,1308,1308,0
|
|
20230725,174000,222518502,1308,1308,1308,1308,0
|
|
20230725,173900,222518502,1308,1308,1308,1308,0
|
|
20230725,173800,222518502,1308,1308,1308,1308,0
|
|
20230725,173700,222518502,1308,1308,1308,1308,0
|
|
20230725,173600,222518502,1308,1308,1308,1308,0
|
|
20230725,173500,222518502,1308,1308,1308,1308,0
|
|
20230725,173400,222518502,1308,1308,1308,1308,0
|
|
20230725,173300,222518502,1308,1308,1308,1308,0
|
|
20230725,173200,222518502,1308,1308,1308,1308,0
|
|
20230725,173100,222518502,1308,1308,1308,1308,0
|
|
20230725,173000,222518502,1308,1308,1308,1308,0
|
|
20230725,172900,222518502,1308,1308,1308,1308,0
|
|
20230725,172800,222518502,1308,1308,1308,1308,0
|
|
20230725,172700,222518502,1308,1308,1308,1308,0
|
|
20230725,172600,222518502,1308,1308,1308,1308,0
|
|
20230725,172500,222518502,1308,1308,1308,1308,0
|
|
20230725,172400,222518502,1308,1308,1308,1308,0
|
|
20230725,172300,222518502,1308,1308,1308,1308,0
|
|
20230725,172200,222518502,1308,1308,1308,1308,0
|
|
20230725,172100,222518502,1308,1308,1308,1308,0
|
|
20230725,172000,222518502,1308,1308,1308,1308,0
|
|
20230725,171900,222518502,1308,1308,1308,1308,0
|
|
20230725,171800,222518502,1308,1308,1308,1308,0
|
|
20230725,171700,222518502,1308,1308,1308,1308,0
|
|
20230725,171600,222518502,1308,1308,1308,1308,0
|
|
20230725,171500,222518502,1308,1308,1308,1308,0
|
|
20230725,171400,222518502,1308,1308,1308,1308,571
|
|
20230725,171300,222518502,1308,1308,1308,1308,0
|
|
20230725,171200,222518502,1308,1308,1308,1308,0
|
|
20230725,171100,222518502,1308,1308,1308,1308,0
|
|
20230725,171000,222518502,1308,1308,1308,1308,0
|
|
20230725,170900,222518502,1308,1308,1308,1308,0
|
|
20230725,170800,222518502,1308,1308,1308,1308,0
|
|
20230725,170700,222518502,1308,1308,1308,1308,0
|
|
20230725,170600,222518502,1308,1308,1308,1308,0
|
|
20230725,170500,222518502,1308,1308,1308,1308,0
|
|
20230725,170400,222518502,1308,1308,1308,1308,0
|
|
20230725,170300,222518502,1308,1308,1308,1308,0
|
|
20230725,170200,222518502,1308,1308,1308,1308,0
|
|
20230725,170100,222518502,1308,1308,1308,1308,0
|
|
20230725,170000,222518502,1308,1308,1308,1308,0
|
|
20230725,165900,222518502,1308,1308,1308,1308,0
|
|
20230725,165800,222518502,1308,1308,1308,1308,0
|
|
20230725,165700,222518502,1308,1308,1308,1308,0
|
|
20230725,165600,222518502,1308,1308,1308,1308,0
|
|
20230725,165500,222518502,1308,1308,1308,1308,0
|
|
20230725,165400,222518502,1308,1308,1308,1308,0
|
|
20230725,165300,222518502,1308,1308,1308,1308,0
|
|
20230725,165200,222518502,1308,1308,1308,1308,0
|
|
20230725,165100,222518502,1308,1308,1308,1308,0
|
|
20230725,165000,222518502,1308,1308,1308,1308,0
|
|
20230725,164900,222518502,1308,1308,1308,1308,0
|
|
20230725,164800,222518502,1308,1308,1308,1308,0
|
|
20230725,164700,222518502,1308,1308,1308,1308,0
|
|
20230725,164600,222518502,1308,1308,1308,1308,0
|
|
20230725,164500,222518502,1308,1308,1308,1308,0
|
|
20230725,164400,222518502,1308,1308,1308,1308,571
|
|
20230725,164300,222518502,1308,1308,1308,1308,0
|
|
20230725,164200,222518502,1308,1308,1308,1308,0
|
|
20230725,164100,222518502,1308,1308,1308,1308,0
|
|
20230725,164000,222518502,1308,1308,1308,1308,0
|
|
20230725,163900,222518502,1308,1308,1308,1308,0
|
|
20230725,163800,222518502,1308,1308,1308,1308,0
|
|
20230725,163700,222518502,1308,1308,1308,1308,0
|
|
20230725,163600,222518502,1308,1308,1308,1308,0
|
|
20230725,163500,222518502,1308,1308,1308,1308,0
|
|
20230725,163400,222518502,1308,1308,1308,1308,0
|
|
20230725,163300,222518502,1308,1308,1308,1308,0
|
|
20230725,163200,222518502,1308,1308,1308,1308,0
|
|
20230725,163100,222518502,1308,1308,1308,1308,0
|
|
20230725,163000,222518502,1308,1308,1308,1308,0
|
|
20230725,162900,222518502,1308,1308,1308,1308,0
|
|
20230725,162800,222518502,1308,1308,1308,1308,0
|
|
20230725,162700,222518502,1308,1308,1308,1308,0
|
|
20230725,162600,222518502,1308,1308,1308,1308,0
|
|
20230725,162500,222518502,1308,1308,1308,1308,0
|
|
20230725,162400,222518502,1308,1308,1308,1308,0
|
|
20230725,162300,222518502,1308,1308,1308,1308,0
|
|
20230725,162200,222518502,1308,1308,1308,1308,0
|
|
20230725,162100,222518502,1308,1308,1308,1308,0
|
|
20230725,162000,222518502,1308,1308,1308,1308,0
|
|
20230725,161900,222518502,1308,1308,1308,1308,0
|
|
20230725,161800,222518502,1308,1308,1308,1308,0
|
|
20230725,161700,222518502,1308,1308,1308,1308,0
|
|
20230725,161600,222518502,1308,1308,1308,1308,0
|
|
20230725,161500,222518502,1308,1308,1308,1308,0
|
|
20230725,161400,222518502,1308,1308,1308,1308,571
|
|
20230725,161300,222518502,1308,1308,1308,1308,0
|
|
20230725,161200,222518502,1308,1308,1308,1308,0
|
|
20230725,161100,222518502,1308,1308,1308,1308,0
|
|
20230725,161000,222518502,1308,1308,1308,1308,0
|
|
20230725,160900,222518502,1308,1308,1308,1308,0
|
|
20230725,160800,222518502,1308,1308,1308,1308,0
|
|
20230725,160700,222518502,1308,1308,1308,1308,0
|
|
20230725,160600,222518502,1308,1308,1308,1308,0
|
|
20230725,160500,222518502,1308,1308,1308,1308,0
|
|
20230725,160400,222518502,1308,1308,1308,1308,0
|
|
20230725,160300,222518502,1308,1308,1308,1308,0
|
|
20230725,160200,222518502,1308,1308,1308,1308,0
|
|
20230725,160100,222518502,1308,1308,1308,1308,0
|
|
20230725,160000,222518502,1308,1308,1308,1308,0
|
|
20230725,155900,222518502,1308,1308,1308,1308,0
|
|
20230725,155800,222518502,1308,1308,1308,1308,0
|
|
20230725,155700,222518502,1308,1308,1308,1308,0
|
|
20230725,155600,222518502,1308,1308,1308,1308,0
|
|
20230725,155500,222518502,1308,1308,1308,1308,0
|
|
20230725,155400,222518502,1308,1308,1308,1308,0
|
|
20230725,155300,222518502,1308,1308,1308,1308,0
|
|
20230725,155200,222518502,1308,1308,1308,1308,0
|
|
20230725,155100,222518502,1308,1308,1308,1308,0
|
|
20230725,155000,222518502,1308,1308,1308,1308,0
|
|
20230725,154900,222518502,1308,1308,1308,1308,0
|
|
20230725,154800,222518502,1308,1308,1308,1308,0
|
|
20230725,154700,222518502,1308,1308,1308,1308,0
|
|
20230725,154600,222518502,1308,1308,1308,1308,0
|
|
20230725,154500,222518502,1308,1308,1308,1308,0
|
|
20230725,154400,222518502,1308,1308,1308,1308,571
|
|
20230725,154300,222518502,1308,1308,1308,1308,0
|
|
20230725,154200,222518502,1308,1308,1308,1308,0
|
|
20230725,154100,222518502,1308,1308,1308,1308,0
|
|
20230725,154000,222518502,1308,1308,1308,1308,0
|
|
20230725,153900,222518502,1308,1308,1308,1308,0
|
|
20230725,153800,222518502,1308,1308,1308,1308,0
|
|
20230725,153700,222518502,1308,1308,1308,1308,0
|
|
20230725,153600,222518502,1308,1308,1308,1308,0
|
|
20230725,153500,222518502,1308,1308,1308,1308,0
|
|
20230725,153400,222518502,1308,1308,1308,1308,0
|
|
20230725,153300,222518502,1308,1308,1308,1308,0
|
|
20230725,153200,222518502,1308,1308,1308,1308,0
|
|
20230725,153100,222518502,1308,1308,1308,1308,0
|
|
20230725,153000,222518502,1308,1308,1308,1308,571
|
|
20230725,152900,221771634,1309,1309,1309,1309,0
|
|
20230725,152800,221771634,1309,1309,1309,1309,0
|
|
20230725,152700,221771634,1309,1309,1309,1309,0
|
|
20230725,152600,221771634,1309,1309,1309,1309,0
|
|
20230725,152500,221771634,1309,1309,1309,1309,0
|
|
20230725,152400,221771634,1309,1309,1309,1309,0
|
|
20230725,152300,221771634,1309,1309,1309,1309,0
|
|
20230725,152200,221771634,1309,1309,1309,1309,0
|
|
20230725,152100,221771634,1309,1309,1309,1309,0
|
|
20230725,152000,221771634,1309,1309,1309,1309,0
|
|
20230725,151900,221771634,1309,1309,1309,1309,4
|
|
20230725,151800,221766398,1309,1309,1309,1303,1020
|
|
20230725,151700,220436932,1303,1303,1303,1303,0
|
|
20230725,151600,220436932,1303,1303,1303,1303,0
|
|
20230725,151500,220436932,1303,1303,1303,1303,0
|
|
20230725,151400,220436932,1303,1303,1303,1303,170
|
|
20230725,151300,220215422,1303,1306,1310,1303,886
|
|
20230725,151200,219058494,1306,1306,1306,1306,300
|
|
20230725,151100,218666694,1302,1302,1302,1302,0
|
|
20230725,151000,218666694,1302,1302,1302,1302,0
|
|
20230725,150900,218666694,1302,1302,1306,1302,3707
|
|
20230725,150800,213840172,1302,1302,1302,1302,769
|
|
20230725,150700,212838934,1302,1302,1302,1302,0
|
|
20230725,150600,212838934,1302,1303,1303,1302,194
|
|
20230725,150500,212586341,1305,1305,1305,1305,21
|
|
20230725,150400,212558936,1305,1305,1305,1305,31
|
|
20230725,150300,212518481,1302,1304,1304,1302,150
|
|
20230725,150200,212323172,1305,1305,1305,1305,1
|
|
20230725,150100,212321867,1302,1302,1302,1302,0
|
|
20230725,150000,212321867,1302,1302,1302,1302,415
|
|
20230725,145900,211781537,1305,1303,1305,1302,110
|
|
20230725,145800,211638286,1302,1306,1306,1302,755
|
|
20230725,145700,210655244,1303,1303,1303,1303,178
|
|
20230725,145600,210423310,1307,1301,1307,1300,6869
|
|
20230725,145500,201487259,1301,1307,1307,1301,2772
|
|
20230725,145400,197880381,1306,1307,1307,1301,1587
|
|
20230725,145300,195813657,1306,1306,1306,1306,1
|
|
20230725,145200,195812351,1307,1304,1307,1304,701
|
|
20230725,145100,194898244,1310,1310,1310,1310,0
|
|
20230725,145000,194898244,1310,1310,1310,1310,0
|
|
20230725,144900,194898244,1310,1310,1310,1310,0
|
|
20230725,144800,194898244,1310,1310,1310,1310,6
|
|
20230725,144700,194890384,1302,1302,1302,1302,0
|
|
20230725,144600,194890384,1302,1302,1302,1302,30
|
|
20230725,144500,194851324,1309,1309,1309,1309,1
|
|
20230725,144400,194850015,1310,1310,1310,1310,0
|
|
20230725,144300,194850015,1310,1310,1310,1310,2
|
|
20230725,144200,194847395,1310,1310,1310,1310,0
|
|
20230725,144100,194847395,1310,1310,1310,1310,0
|
|
20230725,144000,194847395,1310,1310,1310,1310,0
|
|
20230725,143900,194847395,1310,1310,1310,1310,0
|
|
20230725,143800,194847395,1310,1310,1310,1310,0
|
|
20230725,143700,194847395,1310,1310,1310,1310,0
|
|
20230725,143600,194847395,1310,1301,1310,1301,332
|
|
20230725,143500,194415454,1305,1305,1305,1305,0
|
|
20230725,143400,194415454,1305,1310,1310,1305,446
|
|
20230725,143300,193833379,1310,1310,1310,1310,0
|
|
20230725,143200,193833379,1310,1310,1310,1310,0
|
|
20230725,143100,193833379,1310,1310,1310,1310,1
|
|
20230725,143000,193832069,1305,1305,1305,1305,767
|
|
20230725,142900,192831134,1310,1310,1310,1310,0
|
|
20230725,142800,192831134,1310,1310,1310,1310,1
|
|
20230725,142700,192829824,1310,1310,1310,1310,0
|
|
20230725,142600,192829824,1310,1310,1310,1310,0
|
|
20230725,142500,192829824,1310,1301,1310,1301,391
|
|
20230725,142400,192321124,1301,1302,1302,1301,700
|
|
20230725,142300,191409924,1311,1311,1311,1311,0
|
|
20230725,142200,191409924,1311,1311,1311,1311,1
|
|
20230725,142100,191408613,1306,1304,1306,1301,220
|
|
20230725,142000,191121779,1305,1303,1305,1303,289
|
|
20230725,141900,190745208,1304,1305,1305,1304,1213
|
|
20230725,141800,189162792,1312,1312,1312,1312,0
|
|
20230725,141700,189162792,1312,1312,1312,1312,1
|
|
20230725,141600,189161480,1305,1305,1305,1305,0
|
|
20230725,141500,189161480,1305,1306,1306,1305,638
|
|
20230725,141400,188328780,1312,1312,1312,1312,0
|
|
20230725,141300,188328780,1312,1312,1312,1312,0
|
|
20230725,141200,188328780,1312,1312,1312,1312,0
|
|
20230725,141100,188328780,1312,1312,1312,1312,1
|
|
20230725,141000,188327468,1313,1313,1313,1313,1
|
|
20230725,140900,188326155,1305,1305,1305,1305,0
|
|
20230725,140800,188326155,1305,1310,1310,1305,7278
|
|
20230725,140700,178821515,1315,1315,1315,1315,0
|
|
20230725,140600,178821515,1315,1315,1315,1315,0
|
|
20230725,140500,178821515,1315,1315,1315,1315,0
|
|
20230725,140400,178821515,1315,1315,1315,1315,0
|
|
20230725,140300,178821515,1315,1309,1315,1309,564
|
|
20230725,140200,178082915,1309,1309,1309,1309,698
|
|
20230725,140100,177169233,1310,1311,1311,1309,2381
|
|
20230725,140000,174050212,1311,1311,1311,1311,520
|
|
20230725,135900,173368492,1315,1315,1315,1315,0
|
|
20230725,135800,173368492,1315,1311,1315,1310,3027
|
|
20230725,135700,169401512,1312,1312,1312,1312,2888
|
|
20230725,135600,165612456,1317,1317,1317,1317,0
|
|
20230725,135500,165612456,1317,1317,1317,1317,0
|
|
20230725,135400,165612456,1317,1317,1317,1317,0
|
|
20230725,135300,165612456,1317,1317,1317,1313,3505
|
|
20230725,135200,161010383,1313,1313,1313,1313,0
|
|
20230725,135100,161010383,1313,1313,1313,1313,0
|
|
20230725,135000,161010383,1313,1313,1313,1313,0
|
|
20230725,134900,161010383,1313,1313,1313,1313,602
|
|
20230725,134800,160219957,1313,1313,1313,1313,0
|
|
20230725,134700,160219957,1313,1313,1313,1313,0
|
|
20230725,134600,160219957,1313,1313,1313,1313,19
|
|
20230725,134500,160195010,1313,1313,1313,1313,1397
|
|
20230725,134400,158360749,1313,1313,1313,1313,50
|
|
20230725,134300,158295099,1313,1313,1313,1313,1569
|
|
20230725,134200,156235002,1313,1314,1314,1313,7016
|
|
20230725,134100,147016044,1318,1314,1318,1314,259
|
|
20230725,134000,146675282,1315,1316,1316,1315,5177
|
|
20230725,133900,139867502,1315,1315,1315,1315,0
|
|
20230725,133800,139867502,1315,1315,1315,1315,100
|
|
20230725,133700,139736002,1315,1315,1315,1315,0
|
|
20230725,133600,139736002,1315,1315,1315,1315,87
|
|
20230725,133500,139621597,1319,1319,1319,1319,0
|
|
20230725,133400,139621597,1319,1319,1319,1319,0
|
|
20230725,133300,139621597,1319,1319,1319,1319,0
|
|
20230725,133200,139621597,1319,1319,1319,1319,0
|
|
20230725,133100,139621597,1319,1315,1319,1315,3
|
|
20230725,133000,139617644,1320,1320,1320,1320,0
|
|
20230725,132900,139617644,1320,1320,1320,1320,0
|
|
20230725,132800,139617644,1320,1320,1320,1320,0
|
|
20230725,132700,139617644,1320,1320,1320,1320,0
|
|
20230725,132600,139617644,1320,1320,1320,1320,0
|
|
20230725,132500,139617644,1320,1320,1320,1320,0
|
|
20230725,132400,139617644,1320,1320,1320,1320,0
|
|
20230725,132300,139617644,1320,1320,1320,1320,1
|
|
20230725,132200,139616324,1320,1320,1320,1320,0
|
|
20230725,132100,139616324,1320,1320,1320,1320,1
|
|
20230725,132000,139615004,1315,1315,1315,1315,0
|
|
20230725,131900,139615004,1315,1317,1317,1315,1500
|
|
20230725,131800,137641706,1317,1317,1317,1317,1
|
|
20230725,131700,137640389,1320,1320,1320,1320,0
|
|
20230725,131600,137640389,1320,1320,1320,1320,0
|
|
20230725,131500,137640389,1320,1320,1320,1320,2
|
|
20230725,131400,137637749,1320,1317,1320,1316,1236
|
|
20230725,131300,136011164,1321,1321,1321,1321,0
|
|
20230725,131200,136011164,1321,1321,1321,1321,0
|
|
20230725,131100,136011164,1321,1321,1321,1321,0
|
|
20230725,131000,136011164,1321,1321,1321,1321,0
|
|
20230725,130900,136011164,1321,1321,1321,1321,5
|
|
20230725,130800,136004559,1321,1321,1321,1321,0
|
|
20230725,130700,136004559,1321,1321,1321,1321,0
|
|
20230725,130600,136004559,1321,1321,1321,1321,0
|
|
20230725,130500,136004559,1321,1316,1321,1316,203
|
|
20230725,130400,135737406,1321,1321,1321,1321,364
|
|
20230725,130300,135256562,1321,1321,1321,1321,232
|
|
20230725,130200,134950090,1321,1321,1321,1321,0
|
|
20230725,130100,134950090,1321,1321,1321,1321,0
|
|
20230725,130000,134950090,1321,1321,1321,1321,0
|
|
20230725,125900,134950090,1321,1321,1321,1321,0
|
|
20230725,125800,134950090,1321,1321,1321,1321,300
|
|
20230725,125700,134553790,1321,1321,1321,1321,700
|
|
20230725,125600,133629090,1321,1321,1321,1321,0
|
|
20230725,125500,133629090,1321,1321,1321,1321,0
|
|
20230725,125400,133629090,1321,1320,1321,1320,1331
|
|
20230725,125300,131871382,1320,1320,1320,1320,1
|
|
20230725,125200,131870062,1315,1315,1315,1315,0
|
|
20230725,125100,131870062,1315,1315,1315,1315,0
|
|
20230725,125000,131870062,1315,1315,1315,1315,500
|
|
20230725,124900,131212562,1315,1315,1315,1315,0
|
|
20230725,124800,131212562,1315,1316,1316,1315,976
|
|
20230725,124700,129929019,1320,1320,1320,1320,4
|
|
20230725,124600,129923739,1320,1320,1320,1320,0
|
|
20230725,124500,129923739,1320,1320,1320,1320,0
|
|
20230725,124400,129923739,1320,1320,1320,1320,0
|
|
20230725,124300,129923739,1320,1320,1320,1320,0
|
|
20230725,124200,129923739,1320,1320,1320,1320,0
|
|
20230725,124100,129923739,1320,1320,1320,1320,0
|
|
20230725,124000,129923739,1320,1320,1320,1320,0
|
|
20230725,123900,129923739,1320,1320,1320,1320,0
|
|
20230725,123800,129923739,1320,1320,1320,1320,1
|
|
20230725,123700,129922419,1320,1320,1320,1320,1
|
|
20230725,123600,129921099,1320,1320,1320,1320,0
|
|
20230725,123500,129921099,1320,1321,1321,1320,19
|
|
20230725,123400,129896010,1321,1321,1321,1321,6
|
|
20230725,123300,129888084,1321,1321,1321,1321,1
|
|
20230725,123200,129886763,1321,1321,1321,1321,0
|
|
20230725,123100,129886763,1321,1321,1321,1321,0
|
|
20230725,123000,129886763,1321,1321,1321,1321,0
|
|
20230725,122900,129886763,1321,1321,1321,1321,0
|
|
20230725,122800,129886763,1321,1321,1321,1321,1
|
|
20230725,122700,129885442,1315,1315,1315,1315,0
|
|
20230725,122600,129885442,1315,1315,1315,1315,0
|
|
20230725,122500,129885442,1315,1315,1315,1315,0
|
|
20230725,122400,129885442,1315,1315,1315,1315,0
|
|
20230725,122300,129885442,1315,1315,1315,1315,0
|
|
20230725,122200,129885442,1315,1316,1316,1315,4200
|
|
20230725,122100,124362243,1321,1321,1321,1321,0
|
|
20230725,122000,124362243,1321,1321,1321,1321,0
|
|
20230725,121900,124362243,1321,1321,1321,1321,1
|
|
20230725,121800,124360922,1321,1321,1321,1321,0
|
|
20230725,121700,124360922,1321,1321,1321,1321,20
|
|
20230725,121600,124334502,1320,1320,1320,1320,448
|
|
20230725,121500,123743142,1315,1315,1315,1315,1
|
|
20230725,121400,123741827,1315,1315,1315,1315,0
|
|
20230725,121300,123741827,1315,1315,1315,1315,0
|
|
20230725,121200,123741827,1315,1315,1315,1315,0
|
|
20230725,121100,123741827,1315,1315,1315,1315,0
|
|
20230725,121000,123741827,1315,1315,1315,1315,0
|
|
20230725,120900,123741827,1315,1315,1315,1315,58
|
|
20230725,120800,123665557,1315,1315,1315,1315,6702
|
|
20230725,120700,114852427,1315,1315,1315,1315,3240
|
|
20230725,120600,110591827,1320,1320,1320,1320,0
|
|
20230725,120500,110591827,1320,1320,1320,1320,1
|
|
20230725,120400,110590507,1315,1315,1315,1315,0
|
|
20230725,120300,110590507,1315,1315,1315,1315,0
|
|
20230725,120200,110590507,1315,1315,1315,1315,800
|
|
20230725,120100,109538507,1320,1320,1320,1320,151
|
|
20230725,120000,109339187,1323,1323,1323,1323,0
|
|
20230725,115900,109339187,1323,1323,1323,1323,0
|
|
20230725,115800,109339187,1323,1323,1323,1323,0
|
|
20230725,115700,109339187,1323,1323,1323,1323,0
|
|
20230725,115600,109339187,1323,1323,1323,1323,0
|
|
20230725,115500,109339187,1323,1323,1323,1323,0
|
|
20230725,115400,109339187,1323,1323,1323,1323,0
|
|
20230725,115300,109339187,1323,1323,1323,1323,0
|
|
20230725,115200,109339187,1323,1323,1323,1323,0
|
|
20230725,115100,109339187,1323,1314,1323,1314,113
|
|
20230725,115000,109190696,1314,1314,1314,1314,0
|
|
20230725,114900,109190696,1314,1319,1319,1314,6500
|
|
20230725,114800,100643543,1323,1323,1323,1323,0
|
|
20230725,114700,100643543,1323,1319,1323,1318,641
|
|
20230725,114600,99798562,1323,1323,1323,1323,1
|
|
20230725,114500,99797239,1323,1323,1323,1323,0
|
|
20230725,114400,99797239,1323,1323,1323,1323,0
|
|
20230725,114300,99797239,1323,1323,1323,1323,0
|
|
20230725,114200,99797239,1323,1323,1323,1323,1
|
|
20230725,114100,99795916,1323,1323,1323,1323,0
|
|
20230725,114000,99795916,1323,1323,1323,1323,0
|
|
20230725,113900,99795916,1323,1323,1323,1323,0
|
|
20230725,113800,99795916,1323,1323,1323,1323,0
|
|
20230725,113700,99795916,1323,1323,1323,1323,0
|
|
20230725,113600,99795916,1323,1319,1323,1319,401
|
|
20230725,113500,99266993,1323,1323,1323,1323,11
|
|
20230725,113400,99252440,1320,1320,1320,1320,1
|
|
20230725,113300,99251120,1319,1320,1320,1319,4218
|
|
20230725,113200,93683578,1317,1317,1317,1317,37
|
|
20230725,113100,93634849,1320,1320,1320,1316,718
|
|
20230725,113000,92687525,1320,1320,1320,1320,1
|
|
20230725,112900,92686205,1313,1320,1320,1313,9970
|
|
20230725,112800,79569191,1320,1320,1320,1320,5
|
|
20230725,112700,79562591,1320,1324,1324,1320,1431
|
|
20230725,112600,77673667,1324,1320,1324,1320,218
|
|
20230725,112500,77385471,1320,1323,1323,1320,2647
|
|
20230725,112400,73891425,1324,1324,1324,1324,0
|
|
20230725,112300,73891425,1324,1324,1324,1324,0
|
|
20230725,112200,73891425,1324,1324,1324,1324,0
|
|
20230725,112100,73891425,1324,1324,1324,1324,404
|
|
20230725,112000,73356529,1327,1327,1327,1327,0
|
|
20230725,111900,73356529,1327,1327,1327,1327,0
|
|
20230725,111800,73356529,1327,1327,1327,1327,9
|
|
20230725,111700,73344586,1327,1326,1327,1326,2712
|
|
20230725,111600,69745789,1326,1326,1326,1326,0
|
|
20230725,111500,69745789,1326,1326,1326,1326,0
|
|
20230725,111400,69745789,1326,1326,1326,1326,0
|
|
20230725,111300,69745789,1326,1326,1326,1326,1
|
|
20230725,111200,69744463,1324,1326,1326,1324,52
|
|
20230725,111100,69675611,1326,1326,1326,1326,3
|
|
20230725,111000,69671633,1326,1326,1326,1326,1
|
|
20230725,110900,69670307,1326,1326,1326,1326,25
|
|
20230725,110800,69637157,1326,1326,1326,1326,93
|
|
20230725,110700,69513839,1326,1326,1326,1326,0
|
|
20230725,110600,69513839,1326,1327,1327,1326,27
|
|
20230725,110500,69478035,1326,1326,1326,1326,0
|
|
20230725,110400,69478035,1326,1326,1326,1326,82
|
|
20230725,110300,69369303,1326,1326,1326,1326,0
|
|
20230725,110200,69369303,1326,1326,1326,1326,4
|
|
20230725,110100,69363999,1327,1327,1327,1327,0
|
|
20230725,110000,69363999,1327,1327,1327,1327,0
|
|
20230725,105900,69363999,1327,1327,1327,1327,0
|
|
20230725,105800,69363999,1327,1327,1327,1327,53
|
|
20230725,105700,69293668,1327,1327,1327,1327,0
|
|
20230725,105600,69293668,1327,1327,1327,1327,0
|
|
20230725,105500,69293668,1327,1327,1327,1327,0
|
|
20230725,105400,69293668,1327,1327,1327,1327,0
|
|
20230725,105300,69293668,1327,1327,1327,1327,0
|
|
20230725,105200,69293668,1327,1327,1327,1327,1
|
|
20230725,105100,69292341,1327,1327,1327,1327,2
|
|
20230725,105000,69289687,1327,1320,1327,1320,1802
|
|
20230725,104900,66911033,1327,1320,1327,1320,101
|
|
20230725,104800,66777706,1320,1320,1320,1320,100
|
|
20230725,104700,66645706,1327,1327,1327,1327,10
|
|
20230725,104600,66632436,1327,1322,1327,1321,3354
|
|
20230725,104500,62201676,1327,1327,1327,1327,3
|
|
20230725,104400,62197695,1329,1329,1329,1329,0
|
|
20230725,104300,62197695,1329,1329,1329,1329,1
|
|
20230725,104200,62196366,1329,1326,1329,1326,21
|
|
20230725,104100,62168517,1329,1329,1329,1329,1
|
|
20230725,104000,62167188,1320,1320,1320,1320,0
|
|
20230725,103900,62167188,1320,1320,1320,1320,0
|
|
20230725,103800,62167188,1320,1320,1320,1320,0
|
|
20230725,103700,62167188,1320,1320,1320,1320,0
|
|
20230725,103600,62167188,1320,1320,1320,1320,0
|
|
20230725,103500,62167188,1320,1320,1320,1320,0
|
|
20230725,103400,62167188,1320,1320,1320,1320,0
|
|
20230725,103300,62167188,1320,1320,1320,1320,0
|
|
20230725,103200,62167188,1320,1320,1320,1320,0
|
|
20230725,103100,62167188,1320,1320,1320,1320,0
|
|
20230725,103000,62167188,1320,1320,1320,1320,2096
|
|
20230725,102900,59400468,1320,1320,1320,1320,50
|
|
20230725,102800,59334468,1318,1318,1318,1318,0
|
|
20230725,102700,59334468,1318,1318,1318,1318,0
|
|
20230725,102600,59334468,1318,1318,1318,1318,0
|
|
20230725,102500,59334468,1318,1326,1326,1318,12457
|
|
20230725,102400,42861684,1332,1332,1332,1332,0
|
|
20230725,102300,42861684,1332,1332,1332,1332,0
|
|
20230725,102200,42861684,1332,1332,1332,1332,0
|
|
20230725,102100,42861684,1332,1332,1332,1332,1
|
|
20230725,102000,42860352,1326,1328,1328,1326,3959
|
|
20230725,101900,37606723,1334,1334,1334,1334,0
|
|
20230725,101800,37606723,1334,1334,1334,1334,0
|
|
20230725,101700,37606723,1334,1334,1334,1334,0
|
|
20230725,101600,37606723,1334,1334,1334,1334,0
|
|
20230725,101500,37606723,1334,1334,1334,1334,0
|
|
20230725,101400,37606723,1334,1334,1334,1334,0
|
|
20230725,101300,37606723,1334,1327,1334,1327,579
|
|
20230725,101200,36838383,1327,1326,1327,1326,2921
|
|
20230725,101100,32965009,1326,1330,1334,1326,4166
|
|
20230725,101000,27436774,1334,1334,1334,1334,0
|
|
20230725,100900,27436774,1334,1334,1334,1334,0
|
|
20230725,100800,27436774,1334,1330,1334,1330,16
|
|
20230725,100700,27415490,1330,1330,1330,1330,0
|
|
20230725,100600,27415490,1330,1330,1330,1330,1
|
|
20230725,100500,27414160,1330,1332,1332,1327,1151
|
|
20230725,100400,25883555,1334,1334,1334,1333,3
|
|
20230725,100300,25879554,1334,1334,1334,1334,0
|
|
20230725,100200,25879554,1334,1334,1334,1334,0
|
|
20230725,100100,25879554,1334,1334,1334,1334,0
|
|
20230725,100000,25879554,1334,1334,1334,1334,1
|
|
20230725,095900,25878220,1334,1334,1334,1326,1002
|
|
20230725,095800,24549552,1326,1326,1326,1326,37
|
|
20230725,095700,24500490,1336,1336,1336,1336,0
|
|
20230725,095600,24500490,1336,1336,1336,1336,0
|
|
20230725,095500,24500490,1336,1326,1336,1326,38
|
|
20230725,095400,24450092,1336,1336,1336,1336,0
|
|
20230725,095300,24450092,1336,1336,1336,1336,0
|
|
20230725,095200,24450092,1336,1336,1336,1336,0
|
|
20230725,095100,24450092,1336,1336,1336,1336,0
|
|
20230725,095000,24450092,1336,1329,1336,1325,501
|
|
20230725,094900,23786123,1337,1329,1337,1329,273
|
|
20230725,094800,23422706,1337,1337,1337,1337,0
|
|
20230725,094700,23422706,1337,1337,1337,1337,0
|
|
20230725,094600,23422706,1337,1337,1337,1337,0
|
|
20230725,094500,23422706,1337,1337,1337,1337,0
|
|
20230725,094400,23422706,1337,1337,1337,1337,0
|
|
20230725,094300,23422706,1337,1337,1337,1337,0
|
|
20230725,094200,23422706,1337,1337,1337,1337,1
|
|
20230725,094100,23421369,1329,1337,1337,1329,264
|
|
20230725,094000,23070246,1331,1331,1331,1331,0
|
|
20230725,093900,23070246,1331,1336,1336,1331,20
|
|
20230725,093800,23043561,1338,1338,1338,1338,1
|
|
20230725,093700,23042223,1338,1338,1338,1338,0
|
|
20230725,093600,23042223,1338,1338,1338,1338,0
|
|
20230725,093500,23042223,1338,1337,1338,1337,2
|
|
20230725,093400,23039548,1336,1336,1336,1336,1
|
|
20230725,093300,23038212,1335,1330,1335,1330,2248
|
|
20230725,093200,20046867,1330,1330,1330,1330,0
|
|
20230725,093100,20046867,1330,1330,1330,1330,0
|
|
20230725,093000,20046867,1330,1330,1330,1330,429
|
|
20230725,092900,19476297,1330,1330,1330,1330,7
|
|
20230725,092800,19466987,1330,1330,1330,1330,1
|
|
20230725,092700,19465657,1325,1330,1330,1325,2466
|
|
20230725,092600,16198197,1330,1330,1330,1330,0
|
|
20230725,092500,16198197,1330,1330,1330,1330,6
|
|
20230725,092400,16190217,1325,1325,1325,1325,0
|
|
20230725,092300,16190217,1325,1325,1325,1325,0
|
|
20230725,092200,16190217,1325,1325,1325,1325,0
|
|
20230725,092100,16190217,1325,1326,1326,1325,3868
|
|
20230725,092000,11063348,1330,1330,1330,1330,1
|
|
20230725,091900,11062018,1326,1330,1330,1326,139
|
|
20230725,091800,10877694,1330,1326,1330,1326,108
|
|
20230725,091700,10734482,1330,1330,1330,1330,5
|
|
20230725,091600,10727832,1330,1330,1330,1330,0
|
|
20230725,091500,10727832,1330,1329,1330,1329,21
|
|
20230725,091400,10699922,1325,1326,1326,1325,1000
|
|
20230725,091300,9374822,1330,1330,1330,1330,1
|
|
20230725,091200,9373492,1324,1324,1324,1324,1438
|
|
20230725,091100,7469580,1324,1324,1324,1324,0
|
|
20230725,091000,7469580,1324,1331,1331,1324,2355
|
|
20230725,090900,4349504,1331,1331,1331,1331,96
|
|
20230725,090800,4221728,1331,1330,1331,1327,371
|
|
20230725,090700,3728522,1330,1330,1330,1330,0
|
|
20230725,090600,3728522,1330,1330,1330,1330,500
|
|
20230725,090500,3063522,1341,1330,1341,1329,55
|
|
20230725,090400,2990335,1341,1330,1341,1330,14
|
|
20230725,090300,2971704,1341,1341,1341,1341,1
|
|
20230725,090200,2970363,1340,1340,1340,1340,50
|
|
20230725,090100,2903363,1340,1340,1340,1340,1
|
|
20230725,090000,2902023,1340,1330,1340,1329,2182
|