600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,185600,3218095802,1560,1560,1560,1560,0
|
|
20230825,185500,3218095802,1560,1560,1560,1560,0
|
|
20230825,185400,3218095802,1560,1560,1560,1560,0
|
|
20230825,185300,3218095802,1560,1560,1560,1560,0
|
|
20230825,185200,3218095802,1560,1560,1560,1560,0
|
|
20230825,185100,3218095802,1560,1560,1560,1560,0
|
|
20230825,185000,3218095802,1560,1560,1560,1560,0
|
|
20230825,184900,3218095802,1560,1560,1560,1560,0
|
|
20230825,184800,3218095802,1560,1560,1560,1560,0
|
|
20230825,184700,3218095802,1560,1560,1560,1560,0
|
|
20230825,184600,3218095802,1560,1560,1560,1560,0
|
|
20230825,184500,3218095802,1560,1560,1560,1560,0
|
|
20230825,184400,3218095802,1560,1560,1560,1560,0
|
|
20230825,184300,3218095802,1560,1560,1560,1560,0
|
|
20230825,184200,3218095802,1560,1560,1560,1560,0
|
|
20230825,184100,3218095802,1560,1560,1560,1560,0
|
|
20230825,184000,3218095802,1560,1560,1560,1560,0
|
|
20230825,183900,3218095802,1560,1560,1560,1560,0
|
|
20230825,183800,3218095802,1560,1560,1560,1560,0
|
|
20230825,183700,3218095802,1560,1560,1560,1560,0
|
|
20230825,183600,3218095802,1560,1560,1560,1560,0
|
|
20230825,183500,3218095802,1560,1560,1560,1560,0
|
|
20230825,183400,3218095802,1560,1560,1560,1560,0
|
|
20230825,183300,3218095802,1560,1560,1560,1560,0
|
|
20230825,183200,3218095802,1560,1560,1560,1560,0
|
|
20230825,183100,3218095802,1560,1560,1560,1560,0
|
|
20230825,183000,3218095802,1560,1560,1560,1560,0
|
|
20230825,182900,3218095802,1560,1560,1560,1560,0
|
|
20230825,182800,3218095802,1560,1560,1560,1560,0
|
|
20230825,182700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,182600,3218095802,1560,1560,1560,1560,0
|
|
20230825,182500,3218095802,1560,1560,1560,1560,0
|
|
20230825,182400,3218095802,1560,1560,1560,1560,0
|
|
20230825,182300,3218095802,1560,1560,1560,1560,0
|
|
20230825,182200,3218095802,1560,1560,1560,1560,0
|
|
20230825,182100,3218095802,1560,1560,1560,1560,0
|
|
20230825,182000,3218095802,1560,1560,1560,1560,0
|
|
20230825,181900,3218095802,1560,1560,1560,1560,0
|
|
20230825,181800,3218095802,1560,1560,1560,1560,0
|
|
20230825,181700,3218095802,1560,1560,1560,1560,0
|
|
20230825,181600,3218095802,1560,1560,1560,1560,0
|
|
20230825,181500,3218095802,1560,1560,1560,1560,0
|
|
20230825,181400,3218095802,1560,1560,1560,1560,0
|
|
20230825,181300,3218095802,1560,1560,1560,1560,0
|
|
20230825,181200,3218095802,1560,1560,1560,1560,0
|
|
20230825,181100,3218095802,1560,1560,1560,1560,0
|
|
20230825,181000,3218095802,1560,1560,1560,1560,0
|
|
20230825,180900,3218095802,1560,1560,1560,1560,0
|
|
20230825,180800,3218095802,1560,1560,1560,1560,0
|
|
20230825,180700,3218095802,1560,1560,1560,1560,0
|
|
20230825,180600,3218095802,1560,1560,1560,1560,0
|
|
20230825,180500,3218095802,1560,1560,1560,1560,0
|
|
20230825,180400,3218095802,1560,1560,1560,1560,0
|
|
20230825,180300,3218095802,1560,1560,1560,1560,0
|
|
20230825,180200,3218095802,1560,1560,1560,1560,0
|
|
20230825,180100,3218095802,1560,1560,1560,1560,0
|
|
20230825,180000,3218095802,1560,1560,1560,1560,0
|
|
20230825,175900,3218095802,1560,1560,1560,1560,0
|
|
20230825,175800,3218095802,1560,1560,1560,1560,0
|
|
20230825,175700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,175600,3218095802,1560,1560,1560,1560,0
|
|
20230825,175500,3218095802,1560,1560,1560,1560,0
|
|
20230825,175400,3218095802,1560,1560,1560,1560,0
|
|
20230825,175300,3218095802,1560,1560,1560,1560,0
|
|
20230825,175200,3218095802,1560,1560,1560,1560,0
|
|
20230825,175100,3218095802,1560,1560,1560,1560,0
|
|
20230825,175000,3218095802,1560,1560,1560,1560,0
|
|
20230825,174900,3218095802,1560,1560,1560,1560,0
|
|
20230825,174800,3218095802,1560,1560,1560,1560,0
|
|
20230825,174700,3218095802,1560,1560,1560,1560,0
|
|
20230825,174600,3218095802,1560,1560,1560,1560,0
|
|
20230825,174500,3218095802,1560,1560,1560,1560,0
|
|
20230825,174400,3218095802,1560,1560,1560,1560,0
|
|
20230825,174300,3218095802,1560,1560,1560,1560,0
|
|
20230825,174200,3218095802,1560,1560,1560,1560,0
|
|
20230825,174100,3218095802,1560,1560,1560,1560,0
|
|
20230825,174000,3218095802,1560,1560,1560,1560,0
|
|
20230825,173900,3218095802,1560,1560,1560,1560,0
|
|
20230825,173800,3218095802,1560,1560,1560,1560,0
|
|
20230825,173700,3218095802,1560,1560,1560,1560,0
|
|
20230825,173600,3218095802,1560,1560,1560,1560,0
|
|
20230825,173500,3218095802,1560,1560,1560,1560,0
|
|
20230825,173400,3218095802,1560,1560,1560,1560,0
|
|
20230825,173300,3218095802,1560,1560,1560,1560,0
|
|
20230825,173200,3218095802,1560,1560,1560,1560,0
|
|
20230825,173100,3218095802,1560,1560,1560,1560,0
|
|
20230825,173000,3218095802,1560,1560,1560,1560,0
|
|
20230825,172900,3218095802,1560,1560,1560,1560,0
|
|
20230825,172800,3218095802,1560,1560,1560,1560,0
|
|
20230825,172700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,172600,3218095802,1560,1560,1560,1560,0
|
|
20230825,172500,3218095802,1560,1560,1560,1560,0
|
|
20230825,172400,3218095802,1560,1560,1560,1560,0
|
|
20230825,172300,3218095802,1560,1560,1560,1560,0
|
|
20230825,172200,3218095802,1560,1560,1560,1560,0
|
|
20230825,172100,3218095802,1560,1560,1560,1560,0
|
|
20230825,172000,3218095802,1560,1560,1560,1560,0
|
|
20230825,171900,3218095802,1560,1560,1560,1560,0
|
|
20230825,171800,3218095802,1560,1560,1560,1560,0
|
|
20230825,171700,3218095802,1560,1560,1560,1560,0
|
|
20230825,171600,3218095802,1560,1560,1560,1560,0
|
|
20230825,171500,3218095802,1560,1560,1560,1560,0
|
|
20230825,171400,3218095802,1560,1560,1560,1560,0
|
|
20230825,171300,3218095802,1560,1560,1560,1560,0
|
|
20230825,171200,3218095802,1560,1560,1560,1560,0
|
|
20230825,171100,3218095802,1560,1560,1560,1560,0
|
|
20230825,171000,3218095802,1560,1560,1560,1560,0
|
|
20230825,170900,3218095802,1560,1560,1560,1560,0
|
|
20230825,170800,3218095802,1560,1560,1560,1560,0
|
|
20230825,170700,3218095802,1560,1560,1560,1560,0
|
|
20230825,170600,3218095802,1560,1560,1560,1560,0
|
|
20230825,170500,3218095802,1560,1560,1560,1560,0
|
|
20230825,170400,3218095802,1560,1560,1560,1560,0
|
|
20230825,170300,3218095802,1560,1560,1560,1560,0
|
|
20230825,170200,3218095802,1560,1560,1560,1560,0
|
|
20230825,170100,3218095802,1560,1560,1560,1560,0
|
|
20230825,170000,3218095802,1560,1560,1560,1560,0
|
|
20230825,165900,3218095802,1560,1560,1560,1560,0
|
|
20230825,165800,3218095802,1560,1560,1560,1560,0
|
|
20230825,165700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,165600,3218095802,1560,1560,1560,1560,0
|
|
20230825,165500,3218095802,1560,1560,1560,1560,0
|
|
20230825,165400,3218095802,1560,1560,1560,1560,0
|
|
20230825,165300,3218095802,1560,1560,1560,1560,0
|
|
20230825,165200,3218095802,1560,1560,1560,1560,0
|
|
20230825,165100,3218095802,1560,1560,1560,1560,0
|
|
20230825,165000,3218095802,1560,1560,1560,1560,0
|
|
20230825,164900,3218095802,1560,1560,1560,1560,0
|
|
20230825,164800,3218095802,1560,1560,1560,1560,0
|
|
20230825,164700,3218095802,1560,1560,1560,1560,0
|
|
20230825,164600,3218095802,1560,1560,1560,1560,0
|
|
20230825,164500,3218095802,1560,1560,1560,1560,0
|
|
20230825,164400,3218095802,1560,1560,1560,1560,0
|
|
20230825,164300,3218095802,1560,1560,1560,1560,0
|
|
20230825,164200,3218095802,1560,1560,1560,1560,0
|
|
20230825,164100,3218095802,1560,1560,1560,1560,0
|
|
20230825,164000,3218095802,1560,1560,1560,1560,0
|
|
20230825,163900,3218095802,1560,1560,1560,1560,0
|
|
20230825,163800,3218095802,1560,1560,1560,1560,0
|
|
20230825,163700,3218095802,1560,1560,1560,1560,0
|
|
20230825,163600,3218095802,1560,1560,1560,1560,0
|
|
20230825,163500,3218095802,1560,1560,1560,1560,0
|
|
20230825,163400,3218095802,1560,1560,1560,1560,0
|
|
20230825,163300,3218095802,1560,1560,1560,1560,0
|
|
20230825,163200,3218095802,1560,1560,1560,1560,0
|
|
20230825,163100,3218095802,1560,1560,1560,1560,0
|
|
20230825,163000,3218095802,1560,1560,1560,1560,0
|
|
20230825,162900,3218095802,1560,1560,1560,1560,0
|
|
20230825,162800,3218095802,1560,1560,1560,1560,0
|
|
20230825,162700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,162600,3218095802,1560,1560,1560,1560,0
|
|
20230825,162500,3218095802,1560,1560,1560,1560,0
|
|
20230825,162400,3218095802,1560,1560,1560,1560,0
|
|
20230825,162300,3218095802,1560,1560,1560,1560,0
|
|
20230825,162200,3218095802,1560,1560,1560,1560,0
|
|
20230825,162100,3218095802,1560,1560,1560,1560,0
|
|
20230825,162000,3218095802,1560,1560,1560,1560,0
|
|
20230825,161900,3218095802,1560,1560,1560,1560,0
|
|
20230825,161800,3218095802,1560,1560,1560,1560,0
|
|
20230825,161700,3218095802,1560,1560,1560,1560,0
|
|
20230825,161600,3218095802,1560,1560,1560,1560,0
|
|
20230825,161500,3218095802,1560,1560,1560,1560,0
|
|
20230825,161400,3218095802,1560,1560,1560,1560,0
|
|
20230825,161300,3218095802,1560,1560,1560,1560,0
|
|
20230825,161200,3218095802,1560,1560,1560,1560,0
|
|
20230825,161100,3218095802,1560,1560,1560,1560,0
|
|
20230825,161000,3218095802,1560,1560,1560,1560,0
|
|
20230825,160900,3218095802,1560,1560,1560,1560,0
|
|
20230825,160800,3218095802,1560,1560,1560,1560,0
|
|
20230825,160700,3218095802,1560,1560,1560,1560,0
|
|
20230825,160600,3218095802,1560,1560,1560,1560,0
|
|
20230825,160500,3218095802,1560,1560,1560,1560,0
|
|
20230825,160400,3218095802,1560,1560,1560,1560,0
|
|
20230825,160300,3218095802,1560,1560,1560,1560,0
|
|
20230825,160200,3218095802,1560,1560,1560,1560,0
|
|
20230825,160100,3218095802,1560,1560,1560,1560,0
|
|
20230825,160000,3218095802,1560,1560,1560,1560,0
|
|
20230825,155900,3218095802,1560,1560,1560,1560,0
|
|
20230825,155800,3218095802,1560,1560,1560,1560,0
|
|
20230825,155700,3218095802,1560,1560,1560,1560,15200
|
|
20230825,155600,3218095802,1560,1560,1560,1560,0
|
|
20230825,155500,3218095802,1560,1560,1560,1560,0
|
|
20230825,155400,3218095802,1560,1560,1560,1560,0
|
|
20230825,155300,3218095802,1560,1560,1560,1560,0
|
|
20230825,155200,3218095802,1560,1560,1560,1560,0
|
|
20230825,155100,3218095802,1560,1560,1560,1560,0
|
|
20230825,155000,3218095802,1560,1560,1560,1560,0
|
|
20230825,154900,3218095802,1560,1560,1560,1560,0
|
|
20230825,154800,3218095802,1560,1560,1560,1560,0
|
|
20230825,154700,3218095802,1560,1560,1560,1560,0
|
|
20230825,154600,3218095802,1560,1560,1560,1560,0
|
|
20230825,154500,3218095802,1560,1560,1560,1560,0
|
|
20230825,154400,3218095802,1560,1560,1560,1560,0
|
|
20230825,154300,3218095802,1560,1560,1560,1560,0
|
|
20230825,154200,3218095802,1560,1560,1560,1560,0
|
|
20230825,154100,3218095802,1560,1560,1560,1560,0
|
|
20230825,154000,3218095802,1560,1560,1560,1560,0
|
|
20230825,153900,3218095802,1560,1560,1560,1560,0
|
|
20230825,153800,3218095802,1560,1560,1560,1560,0
|
|
20230825,153700,3218095802,1560,1560,1560,1560,0
|
|
20230825,153600,3218095802,1560,1560,1560,1560,0
|
|
20230825,153500,3218095802,1560,1560,1560,1560,0
|
|
20230825,153400,3218095802,1560,1560,1560,1560,0
|
|
20230825,153300,3218095802,1560,1560,1560,1560,0
|
|
20230825,153200,3218095802,1560,1560,1560,1560,0
|
|
20230825,153100,3218095802,1560,1560,1560,1560,0
|
|
20230825,153000,3218095802,1560,1560,1560,1560,15200
|
|
20230825,152900,3194383802,1550,1550,1550,1550,0
|
|
20230825,152800,3194383802,1550,1550,1550,1550,0
|
|
20230825,152700,3194383802,1550,1550,1550,1550,0
|
|
20230825,152600,3194383802,1550,1550,1550,1550,0
|
|
20230825,152500,3194383802,1550,1550,1550,1550,0
|
|
20230825,152400,3194383802,1550,1550,1550,1550,0
|
|
20230825,152300,3194383802,1550,1550,1550,1550,0
|
|
20230825,152200,3194383802,1550,1550,1550,1550,0
|
|
20230825,152100,3194383802,1550,1550,1550,1550,0
|
|
20230825,152000,3194383802,1550,1550,1550,1550,0
|
|
20230825,151900,3194383802,1550,1553,1553,1550,5478
|
|
20230825,151800,3185883728,1553,1550,1553,1550,6386
|
|
20230825,151700,3175978146,1553,1550,1553,1550,2007
|
|
20230825,151600,3172867275,1550,1550,1550,1550,18
|
|
20230825,151500,3172839375,1550,1550,1550,1550,145
|
|
20230825,151400,3172614625,1549,1550,1550,1548,2727
|
|
20230825,151300,3168390684,1550,1550,1550,1550,0
|
|
20230825,151200,3168390684,1550,1556,1557,1550,3549
|
|
20230825,151100,3162887674,1556,1550,1556,1550,3203
|
|
20230825,151000,3157921921,1550,1550,1550,1549,866
|
|
20230825,150900,3156580089,1550,1554,1554,1550,11180
|
|
20230825,150800,3139244538,1557,1557,1558,1557,501
|
|
20230825,150700,3138464480,1557,1553,1557,1553,2
|
|
20230825,150600,3138461370,1556,1556,1556,1556,3
|
|
20230825,150500,3138456702,1556,1551,1557,1551,849
|
|
20230825,150400,3137136009,1552,1551,1552,1551,5900
|
|
20230825,150300,3127982409,1552,1555,1558,1552,2497
|
|
20230825,150200,3124105553,1555,1558,1558,1555,503
|
|
20230825,150100,3123322389,1556,1558,1558,1556,82
|
|
20230825,150000,3123194667,1557,1559,1559,1557,958
|
|
20230825,145900,3121703059,1555,1559,1559,1555,1267
|
|
20230825,145800,3119732812,1558,1557,1558,1557,619
|
|
20230825,145700,3118768418,1558,1558,1558,1555,1474
|
|
20230825,145600,3116476342,1555,1555,1555,1553,3041
|
|
20230825,145500,3111749483,1558,1559,1559,1558,610
|
|
20230825,145400,3110798498,1559,1559,1559,1559,0
|
|
20230825,145300,3110798498,1559,1558,1559,1552,4343
|
|
20230825,145200,3104048919,1558,1559,1560,1558,987
|
|
20230825,145100,3102510871,1560,1559,1560,1559,1172
|
|
20230825,145000,3100683722,1559,1556,1559,1556,262
|
|
20230825,144900,3100276047,1559,1559,1559,1559,100
|
|
20230825,144800,3100120147,1559,1559,1559,1558,2048
|
|
20230825,144700,3096929358,1558,1560,1560,1558,212
|
|
20230825,144600,3096599052,1560,1560,1560,1560,0
|
|
20230825,144500,3096599052,1560,1559,1563,1557,4262
|
|
20230825,144400,3089957285,1558,1558,1558,1558,120
|
|
20230825,144300,3089770325,1559,1555,1559,1552,1392
|
|
20230825,144200,3087609141,1555,1562,1562,1554,8189
|
|
20230825,144100,3074856374,1564,1564,1564,1564,11
|
|
20230825,144000,3074839170,1565,1565,1565,1565,0
|
|
20230825,143900,3074839170,1565,1562,1565,1562,1462
|
|
20230825,143800,3072555462,1562,1564,1564,1562,19451
|
|
20230825,143700,3042170879,1566,1565,1566,1565,662
|
|
20230825,143600,3041134468,1566,1566,1566,1566,734
|
|
20230825,143500,3039985024,1566,1566,1566,1563,1087
|
|
20230825,143400,3038283157,1563,1567,1568,1563,3578
|
|
20230825,143300,3032684365,1568,1567,1568,1567,6
|
|
20230825,143200,3032674962,1567,1567,1567,1567,500
|
|
20230825,143100,3031891462,1567,1567,1567,1567,341
|
|
20230825,143000,3031357115,1568,1567,1568,1566,1926
|
|
20230825,142900,3028340826,1567,1567,1567,1567,1
|
|
20230825,142800,3028339259,1563,1563,1563,1563,36
|
|
20230825,142700,3028282991,1563,1565,1565,1563,1317
|
|
20230825,142600,3026223742,1565,1568,1568,1565,475
|
|
20230825,142500,3025480067,1569,1569,1569,1569,0
|
|
20230825,142400,3025480067,1569,1563,1569,1563,201
|
|
20230825,142300,3025165898,1563,1568,1568,1563,7438
|
|
20230825,142200,3013539240,1568,1563,1568,1563,550
|
|
20230825,142100,3012677090,1569,1563,1570,1563,1004
|
|
20230825,142000,3011107813,1562,1566,1566,1562,7000
|
|
20230825,141900,3000164425,1570,1570,1570,1570,0
|
|
20230825,141800,3000164425,1570,1570,1570,1570,366
|
|
20230825,141700,2999589805,1570,1570,1570,1570,0
|
|
20230825,141600,2999589805,1570,1570,1570,1570,11
|
|
20230825,141500,2999572535,1570,1565,1570,1563,1506
|
|
20230825,141400,2997211800,1563,1570,1570,1563,3418
|
|
20230825,141300,2991865657,1570,1569,1570,1566,1078
|
|
20230825,141200,2990173445,1569,1569,1570,1567,522
|
|
20230825,141100,2989354286,1567,1569,1570,1567,681
|
|
20230825,141000,2988285856,1564,1564,1564,1563,1501
|
|
20230825,140900,2985939246,1564,1569,1569,1564,251
|
|
20230825,140800,2985546677,1567,1567,1567,1566,251
|
|
20230825,140700,2985153411,1568,1571,1571,1568,441
|
|
20230825,140600,2984460934,1571,1570,1571,1570,608
|
|
20230825,140500,2983506373,1570,1570,1570,1570,401
|
|
20230825,140400,2982876803,1566,1566,1566,1566,908
|
|
20230825,140300,2981454875,1566,1564,1566,1564,500
|
|
20230825,140200,2980672873,1564,1564,1564,1564,1
|
|
20230825,140100,2980671309,1559,1563,1563,1559,58154
|
|
20230825,140000,2889834278,1566,1563,1566,1563,1074
|
|
20230825,135900,2888155613,1563,1564,1566,1563,399
|
|
20230825,135800,2887531958,1564,1566,1566,1564,1714
|
|
20230825,135700,2884849625,1565,1566,1566,1565,35
|
|
20230825,135600,2884794817,1570,1569,1570,1565,1098
|
|
20230825,135500,2883075765,1569,1566,1570,1564,302
|
|
20230825,135400,2882602910,1566,1563,1571,1563,5580
|
|
20230825,135300,2873864928,1566,1553,1566,1553,4728
|
|
20230825,135200,2866502567,1554,1554,1554,1554,0
|
|
20230825,135100,2866502567,1554,1554,1554,1554,0
|
|
20230825,135000,2866502567,1554,1570,1570,1554,13104
|
|
20230825,134900,2846061219,1570,1570,1570,1570,31
|
|
20230825,134800,2846012549,1570,1570,1570,1570,101
|
|
20230825,134700,2845853979,1570,1570,1570,1570,2
|
|
20230825,134600,2845850839,1570,1564,1570,1564,1310
|
|
20230825,134500,2843799355,1565,1566,1566,1565,5767
|
|
20230825,134400,2834770783,1567,1568,1568,1567,328
|
|
20230825,134300,2834256702,1569,1569,1569,1569,40
|
|
20230825,134200,2834193942,1568,1568,1568,1568,0
|
|
20230825,134100,2834193942,1568,1570,1570,1568,1498
|
|
20230825,134000,2831843739,1570,1569,1570,1569,280
|
|
20230825,133900,2831404339,1569,1569,1569,1569,300
|
|
20230825,133800,2830933639,1568,1568,1568,1568,1126
|
|
20230825,133700,2829168071,1567,1571,1573,1567,102574
|
|
20230825,133600,2668126228,1574,1574,1574,1574,101
|
|
20230825,133500,2667967254,1572,1575,1575,1572,1190
|
|
20230825,133400,2666096180,1576,1576,1576,1576,0
|
|
20230825,133300,2666096180,1576,1576,1576,1576,0
|
|
20230825,133200,2666096180,1576,1577,1577,1576,302
|
|
20230825,133100,2665620190,1580,1586,1586,1580,2059
|
|
20230825,133000,2662363056,1586,1586,1586,1586,0
|
|
20230825,132900,2662363056,1586,1585,1587,1584,335
|
|
20230825,132800,2661832111,1585,1578,1585,1578,4408
|
|
20230825,132700,2654868326,1576,1576,1576,1576,0
|
|
20230825,132600,2654868326,1576,1569,1576,1569,5364
|
|
20230825,132500,2646439710,1570,1572,1572,1570,652
|
|
20230825,132400,2645414874,1572,1573,1573,1572,2836
|
|
20230825,132300,2640955049,1567,1569,1570,1565,8670
|
|
20230825,132200,2627367950,1569,1571,1571,1569,414
|
|
20230825,132100,2626717875,1570,1572,1572,1570,1092
|
|
20230825,132000,2625002738,1572,1571,1572,1570,6585
|
|
20230825,131900,2614663751,1572,1577,1578,1572,8915
|
|
20230825,131800,2600642023,1576,1574,1576,1574,4164
|
|
20230825,131700,2594087626,1575,1577,1578,1574,2449
|
|
20230825,131600,2590229418,1577,1579,1579,1577,3510
|
|
20230825,131500,2584690456,1579,1581,1581,1579,933
|
|
20230825,131400,2583217203,1580,1584,1584,1580,3361
|
|
20230825,131300,2577903622,1584,1583,1584,1583,1086
|
|
20230825,131200,2576184478,1583,1580,1583,1580,150
|
|
20230825,131100,2575947460,1580,1582,1584,1580,674
|
|
20230825,131000,2574881931,1582,1580,1582,1580,652
|
|
20230825,130900,2573851561,1580,1580,1580,1580,21
|
|
20230825,130800,2573818381,1580,1582,1582,1579,678
|
|
20230825,130700,2572746338,1585,1580,1585,1580,299
|
|
20230825,130600,2572273604,1580,1580,1580,1580,601
|
|
20230825,130500,2571324024,1582,1584,1584,1582,559
|
|
20230825,130400,2570438686,1579,1579,1579,1579,1030
|
|
20230825,130300,2568812316,1578,1578,1578,1578,800
|
|
20230825,130200,2567549916,1579,1579,1580,1579,192
|
|
20230825,130100,2567246693,1580,1581,1581,1578,2537
|
|
20230825,130000,2563241378,1584,1584,1584,1584,3
|
|
20230825,125900,2563236626,1582,1582,1582,1582,32
|
|
20230825,125800,2563186002,1587,1584,1587,1584,156
|
|
20230825,125700,2562938895,1586,1584,1586,1583,1523
|
|
20230825,125600,2560524877,1584,1580,1584,1576,5641
|
|
20230825,125500,2551618441,1580,1580,1580,1580,1
|
|
20230825,125400,2551616861,1577,1579,1579,1577,5943
|
|
20230825,125300,2542242420,1578,1580,1580,1578,3945
|
|
20230825,125200,2536012079,1581,1584,1584,1581,3562
|
|
20230825,125100,2530376306,1583,1583,1586,1583,1637
|
|
20230825,125000,2527784193,1582,1582,1582,1582,103
|
|
20230825,124900,2527621247,1580,1586,1586,1580,1809
|
|
20230825,124800,2524761467,1580,1590,1590,1580,25554
|
|
20230825,124700,2484357087,1586,1589,1590,1586,1606
|
|
20230825,124600,2481808291,1589,1587,1590,1587,1409
|
|
20230825,124500,2479571795,1586,1587,1587,1586,136
|
|
20230825,124400,2479355964,1589,1584,1589,1583,1334
|
|
20230825,124300,2477242229,1584,1583,1584,1583,3150
|
|
20230825,124200,2472254518,1583,1587,1587,1583,3000
|
|
20230825,124100,2467501094,1587,1588,1593,1586,8537
|
|
20230825,124000,2453926594,1588,1589,1593,1588,493
|
|
20230825,123900,2453143417,1589,1591,1594,1589,7020
|
|
20230825,123800,2441979925,1591,1595,1595,1591,7489
|
|
20230825,123700,2430041019,1595,1599,1599,1595,5672
|
|
20230825,123600,2420991997,1599,1604,1604,1599,5554
|
|
20230825,123500,2412109797,1604,1604,1604,1600,53439
|
|
20230825,123400,2326548700,1603,1602,1604,1602,9765
|
|
20230825,123300,2310904560,1603,1602,1604,1602,4456
|
|
20230825,123200,2303764708,1603,1604,1604,1603,630
|
|
20230825,123100,2302754418,1603,1604,1604,1603,56
|
|
20230825,123000,2302664644,1604,1604,1604,1604,294
|
|
20230825,122900,2302193068,1604,1608,1608,1603,277
|
|
20230825,122800,2301748535,1608,1601,1608,1600,6504
|
|
20230825,122700,2291338146,1602,1603,1604,1602,631
|
|
20230825,122600,2290327280,1604,1608,1608,1604,985
|
|
20230825,122500,2288745700,1608,1608,1608,1608,23
|
|
20230825,122400,2288708716,1608,1607,1608,1607,119
|
|
20230825,122300,2288517482,1608,1610,1610,1608,1506
|
|
20230825,122200,2286093334,1610,1608,1610,1605,2402
|
|
20230825,122100,2282230381,1607,1607,1607,1604,1514
|
|
20230825,122000,2279798913,1604,1604,1604,1601,2066
|
|
20230825,121900,2276485181,1604,1604,1604,1602,259
|
|
20230825,121800,2276070183,1604,1602,1604,1602,894
|
|
20230825,121700,2274637871,1600,1601,1603,1600,1002
|
|
20230825,121600,2273034615,1603,1601,1603,1601,147
|
|
20230825,121500,2272799226,1601,1604,1604,1600,1654
|
|
20230825,121400,2270151937,1604,1602,1609,1601,8652
|
|
20230825,121300,2256263002,1608,1605,1609,1605,180
|
|
20230825,121200,2255973616,1602,1602,1602,1602,0
|
|
20230825,121100,2255973616,1602,1601,1602,1600,9906
|
|
20230825,121000,2240123229,1601,1600,1601,1599,15162
|
|
20230825,120900,2215866397,1601,1601,1601,1600,1965
|
|
20230825,120800,2212720489,1601,1602,1602,1601,1874
|
|
20230825,120700,2209719261,1603,1603,1604,1602,1444
|
|
20230825,120600,2207405124,1602,1603,1603,1602,1589
|
|
20230825,120500,2204858337,1602,1605,1606,1602,19254
|
|
20230825,120400,2173963368,1605,1606,1606,1605,6109
|
|
20230825,120300,2164158385,1606,1610,1610,1605,8970
|
|
20230825,120200,2149748942,1610,1611,1611,1610,200
|
|
20230825,120100,2149426920,1611,1612,1612,1610,492
|
|
20230825,120000,2148634558,1612,1612,1612,1610,690
|
|
20230825,115900,2147522282,1612,1613,1613,1611,251
|
|
20230825,115800,2147117874,1611,1614,1614,1611,1255
|
|
20230825,115700,2145092796,1614,1614,1614,1614,0
|
|
20230825,115600,2145092796,1614,1609,1614,1609,21
|
|
20230825,115500,2145059002,1609,1614,1614,1609,202
|
|
20230825,115400,2144733940,1612,1617,1617,1608,8414
|
|
20230825,115300,2131187960,1612,1614,1615,1611,4609
|
|
20230825,115200,2123758857,1614,1616,1616,1614,4211
|
|
20230825,115100,2116957527,1616,1615,1616,1614,111
|
|
20230825,115000,2116778170,1617,1615,1617,1613,3383
|
|
20230825,114900,2111314003,1614,1617,1618,1614,4214
|
|
20230825,114800,2104507433,1615,1617,1617,1615,1793
|
|
20230825,114700,2101611736,1615,1616,1617,1615,2303
|
|
20230825,114600,2097890480,1611,1616,1616,1611,3906
|
|
20230825,114500,2091590909,1615,1611,1615,1611,3281
|
|
20230825,114400,2086297219,1613,1611,1613,1611,291
|
|
20230825,114300,2085828316,1612,1615,1615,1612,168
|
|
20230825,114200,2085557497,1616,1613,1617,1612,1030
|
|
20230825,114100,2083893569,1613,1611,1614,1611,1871
|
|
20230825,114000,2080875359,1611,1610,1612,1610,4687
|
|
20230825,113900,2073322744,1612,1612,1612,1609,4165
|
|
20230825,113800,2066618267,1612,1614,1614,1610,4791
|
|
20230825,113700,2058902505,1611,1616,1616,1611,2300
|
|
20230825,113600,2055192474,1612,1609,1618,1609,7263
|
|
20230825,113500,2043485739,1609,1610,1616,1608,4426
|
|
20230825,113400,2036360966,1609,1619,1619,1606,18175
|
|
20230825,113300,2007063966,1618,1623,1623,1618,23199
|
|
20230825,113200,1969471415,1622,1628,1628,1622,24193
|
|
20230825,113100,1930224707,1630,1631,1631,1624,3268
|
|
20230825,113000,1924907103,1632,1625,1640,1625,10847
|
|
20230825,112900,1907183895,1624,1622,1625,1622,4792
|
|
20230825,112800,1899406346,1626,1628,1630,1622,7682
|
|
20230825,112700,1886927569,1623,1622,1629,1620,11111
|
|
20230825,112600,1868902155,1622,1619,1626,1619,12835
|
|
20230825,112500,1848085551,1620,1639,1640,1619,62935
|
|
20230825,112400,1745313086,1640,1640,1645,1637,23792
|
|
20230825,112300,1706305936,1640,1651,1661,1637,23473
|
|
20230825,112200,1667703695,1653,1637,1654,1635,44782
|
|
20230825,112100,1594308784,1637,1647,1647,1636,51552
|
|
20230825,112000,1509806983,1646,1664,1664,1643,62426
|
|
20230825,111900,1406607946,1664,1699,1699,1664,83511
|
|
20230825,111800,1266613078,1698,1679,1700,1671,118676
|
|
20230825,111700,1066622410,1680,1755,1759,1678,185272
|
|
20230825,111600,744698895,1753,1726,1756,1723,210881
|
|
20230825,111500,379418167,1670,1670,1670,1670,0
|
|
20230825,111400,379418167,1670,1647,1671,1640,35201
|
|
20230825,111300,321257103,1647,1555,1649,1555,90121
|
|
20230825,111200,178180256,1559,1536,1560,1536,27639
|
|
20230825,111100,135339597,1535,1532,1535,1532,1864
|
|
20230825,111000,132481861,1535,1535,1535,1535,0
|
|
20230825,110900,132481861,1535,1535,1535,1535,0
|
|
20230825,110800,132481861,1535,1535,1535,1535,5
|
|
20230825,110700,132474186,1535,1535,1535,1535,0
|
|
20230825,110600,132474186,1535,1535,1535,1535,0
|
|
20230825,110500,132474186,1535,1535,1535,1535,0
|
|
20230825,110400,132474186,1535,1535,1535,1535,1003
|
|
20230825,110300,130934581,1534,1534,1534,1534,3
|
|
20230825,110200,130929979,1535,1532,1535,1530,3387
|
|
20230825,110100,125746204,1532,1532,1532,1532,0
|
|
20230825,110000,125746204,1532,1532,1532,1532,1152
|
|
20230825,105900,123981340,1533,1535,1535,1533,310
|
|
20230825,105800,123506108,1533,1535,1535,1533,1033
|
|
20230825,105700,121922493,1533,1533,1533,1533,80
|
|
20230825,105600,121799853,1533,1533,1533,1533,317
|
|
20230825,105500,121313892,1537,1533,1537,1533,82
|
|
20230825,105400,121188066,1534,1535,1535,1534,28
|
|
20230825,105300,121145113,1535,1535,1535,1535,0
|
|
20230825,105200,121145113,1535,1535,1535,1535,40
|
|
20230825,105100,121083713,1535,1535,1535,1535,0
|
|
20230825,105000,121083713,1535,1535,1535,1535,66
|
|
20230825,104900,120982403,1534,1537,1537,1534,100
|
|
20230825,104800,120828997,1537,1535,1537,1530,7012
|
|
20230825,104700,110091700,1537,1535,1537,1535,224
|
|
20230825,104600,109747856,1538,1538,1538,1538,0
|
|
20230825,104500,109747856,1538,1538,1538,1538,0
|
|
20230825,104400,109747856,1538,1538,1538,1538,0
|
|
20230825,104300,109747856,1538,1538,1538,1538,0
|
|
20230825,104200,109747856,1538,1538,1538,1538,1
|
|
20230825,104100,109746318,1538,1534,1538,1534,1032
|
|
20230825,104000,108159222,1534,1534,1534,1534,0
|
|
20230825,103900,108159222,1534,1538,1538,1534,121
|
|
20230825,103800,107973440,1533,1533,1533,1533,0
|
|
20230825,103700,107973440,1533,1536,1536,1533,1000
|
|
20230825,103600,106439182,1538,1538,1538,1538,42
|
|
20230825,103500,106374586,1538,1538,1538,1538,0
|
|
20230825,103400,106374586,1538,1535,1538,1535,31
|
|
20230825,103300,106326998,1535,1535,1535,1535,20
|
|
20230825,103200,106296298,1535,1535,1535,1535,0
|
|
20230825,103100,106296298,1535,1535,1535,1535,0
|
|
20230825,103000,106296298,1535,1535,1535,1535,4
|
|
20230825,102900,106290158,1538,1536,1538,1534,2001
|
|
20230825,102800,103218879,1538,1538,1538,1538,0
|
|
20230825,102700,103218879,1538,1538,1538,1538,26
|
|
20230825,102600,103178891,1539,1539,1539,1539,0
|
|
20230825,102500,103178891,1539,1539,1539,1539,1
|
|
20230825,102400,103177352,1539,1537,1539,1537,38
|
|
20230825,102300,103118944,1539,1539,1539,1539,4
|
|
20230825,102200,103112788,1539,1539,1539,1539,0
|
|
20230825,102100,103112788,1539,1540,1540,1539,98
|
|
20230825,102000,102961960,1540,1540,1540,1540,9
|
|
20230825,101900,102948100,1540,1540,1540,1540,1264
|
|
20230825,101800,101001540,1539,1540,1540,1539,53
|
|
20230825,101700,100919922,1540,1539,1540,1539,199
|
|
20230825,101600,100613510,1539,1539,1539,1539,123
|
|
20230825,101500,100424213,1536,1536,1536,1536,302
|
|
20230825,101400,99960341,1536,1536,1536,1536,100
|
|
20230825,101300,99806741,1536,1536,1536,1536,524
|
|
20230825,101200,99001877,1536,1536,1536,1536,0
|
|
20230825,101100,99001877,1536,1536,1536,1536,0
|
|
20230825,101000,99001877,1536,1536,1536,1536,0
|
|
20230825,100900,99001877,1536,1536,1536,1536,20
|
|
20230825,100800,98971157,1536,1536,1536,1536,2
|
|
20230825,100700,98968085,1536,1534,1536,1532,1091
|
|
20230825,100600,97296663,1534,1534,1534,1534,245
|
|
20230825,100500,96920833,1535,1535,1535,1535,1
|
|
20230825,100400,96919298,1533,1538,1538,1533,299
|
|
20230825,100300,96459851,1538,1536,1538,1536,201
|
|
20230825,100200,96151113,1536,1535,1536,1535,302
|
|
20230825,100100,95687342,1535,1536,1536,1534,1183
|
|
20230825,100000,93871439,1536,1538,1538,1536,872
|
|
20230825,095900,92530361,1538,1538,1538,1538,500
|
|
20230825,095800,91761361,1538,1536,1538,1535,20014
|
|
20230825,095700,61038008,1536,1538,1538,1536,101
|
|
20230825,095600,60882672,1537,1537,1537,1537,877
|
|
20230825,095500,59534723,1538,1540,1540,1538,357
|
|
20230825,095400,58985473,1540,1540,1540,1540,313
|
|
20230825,095300,58503453,1540,1540,1540,1540,10
|
|
20230825,095200,58488053,1540,1540,1540,1540,0
|
|
20230825,095100,58488053,1540,1539,1540,1539,3
|
|
20230825,095000,58483435,1540,1539,1540,1539,51
|
|
20230825,094900,58404945,1540,1540,1540,1539,16
|
|
20230825,094800,58380306,1540,1540,1540,1538,143
|
|
20230825,094700,58160171,1541,1540,1541,1540,52
|
|
20230825,094600,58080090,1541,1541,1541,1540,207
|
|
20230825,094500,57761106,1540,1540,1540,1540,177
|
|
20230825,094400,57488526,1542,1542,1542,1541,4
|
|
20230825,094300,57482360,1541,1541,1541,1541,79
|
|
20230825,094200,57360621,1548,1542,1548,1542,784
|
|
20230825,094100,56151687,1542,1548,1548,1542,943
|
|
20230825,094000,54696526,1548,1546,1549,1546,518
|
|
20230825,093900,53895276,1544,1544,1546,1544,3602
|
|
20230825,093800,48333239,1544,1544,1544,1544,16
|
|
20230825,093700,48308535,1544,1544,1544,1544,115
|
|
20230825,093600,48130975,1542,1544,1544,1542,1318
|
|
20230825,093500,46096203,1541,1539,1541,1539,7246
|
|
20230825,093400,34937412,1539,1538,1539,1537,294
|
|
20230825,093300,34485458,1540,1537,1540,1537,348
|
|
20230825,093200,33950128,1537,1535,1537,1535,1419
|
|
20230825,093100,31771571,1535,1535,1535,1535,84
|
|
20230825,093000,31642631,1535,1535,1535,1533,840
|
|
20230825,092900,30354179,1536,1536,1536,1536,10
|
|
20230825,092800,30338819,1535,1535,1535,1535,210
|
|
20230825,092700,30016469,1535,1535,1535,1535,0
|
|
20230825,092600,30016469,1535,1535,1535,1535,1
|
|
20230825,092500,30014934,1533,1532,1533,1532,953
|
|
20230825,092400,28554937,1533,1533,1533,1533,47
|
|
20230825,092300,28482886,1533,1533,1533,1533,1
|
|
20230825,092200,28481353,1535,1535,1535,1535,0
|
|
20230825,092100,28481353,1535,1536,1536,1535,357
|
|
20230825,092000,27933353,1536,1535,1536,1535,975
|
|
20230825,091900,26436709,1536,1531,1536,1531,724
|
|
20230825,091800,25327637,1531,1530,1531,1530,1266
|
|
20230825,091700,23389599,1531,1531,1531,1530,463
|
|
20230825,091600,22681082,1532,1533,1533,1531,46
|
|
20230825,091500,22610598,1533,1536,1536,1532,115
|
|
20230825,091400,22434270,1536,1536,1536,1536,2
|
|
20230825,091300,22431198,1536,1536,1536,1536,14
|
|
20230825,091200,22409694,1536,1533,1536,1533,68
|
|
20230825,091100,22305408,1533,1535,1539,1533,1206
|
|
20230825,091000,20455306,1540,1540,1540,1533,1009
|
|
20230825,090900,18907853,1540,1540,1540,1540,10
|
|
20230825,090800,18892453,1536,1540,1540,1536,700
|
|
20230825,090700,17814766,1542,1541,1542,1539,1440
|
|
20230825,090600,15598345,1542,1539,1544,1539,956
|
|
20230825,090500,14125183,1538,1535,1538,1531,1849
|
|
20230825,090400,11284853,1530,1535,1535,1530,24
|
|
20230825,090300,11248048,1536,1526,1536,1525,1660
|
|
20230825,090200,8715043,1543,1543,1543,1543,100
|
|
20230825,090100,8560743,1543,1520,1543,1520,660
|
|
20230825,090000,7545281,1542,1520,1544,1518,4874
|