601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,185700,3301318276,1203,1203,1203,1203,0
|
|
20230825,185600,3301318276,1203,1203,1203,1203,0
|
|
20230825,185500,3301318276,1203,1203,1203,1203,0
|
|
20230825,185400,3301318276,1203,1203,1203,1203,0
|
|
20230825,185300,3301318276,1203,1203,1203,1203,0
|
|
20230825,185200,3301318276,1203,1203,1203,1203,0
|
|
20230825,185100,3301318276,1203,1203,1203,1203,0
|
|
20230825,185000,3301318276,1203,1203,1203,1203,0
|
|
20230825,184900,3301318276,1203,1203,1203,1203,0
|
|
20230825,184800,3301318276,1203,1203,1203,1203,0
|
|
20230825,184700,3301318276,1203,1203,1203,1203,0
|
|
20230825,184600,3301318276,1203,1203,1203,1203,0
|
|
20230825,184500,3301318276,1203,1203,1203,1203,0
|
|
20230825,184400,3301318276,1203,1203,1203,1203,0
|
|
20230825,184300,3301318276,1203,1203,1203,1203,0
|
|
20230825,184200,3301318276,1203,1203,1203,1203,0
|
|
20230825,184100,3301318276,1203,1203,1203,1203,0
|
|
20230825,184000,3301318276,1203,1203,1203,1203,0
|
|
20230825,183900,3301318276,1203,1203,1203,1203,0
|
|
20230825,183800,3301318276,1203,1203,1203,1203,0
|
|
20230825,183700,3301318276,1203,1203,1203,1203,0
|
|
20230825,183600,3301318276,1203,1203,1203,1203,0
|
|
20230825,183500,3301318276,1203,1203,1203,1203,0
|
|
20230825,183400,3301318276,1203,1203,1203,1203,0
|
|
20230825,183300,3301318276,1203,1203,1203,1203,0
|
|
20230825,183200,3301318276,1203,1203,1203,1203,0
|
|
20230825,183100,3301318276,1203,1203,1203,1203,0
|
|
20230825,183000,3301318276,1203,1203,1203,1203,0
|
|
20230825,182900,3301318276,1203,1203,1203,1203,0
|
|
20230825,182800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,182700,3301318276,1203,1203,1203,1203,0
|
|
20230825,182600,3301318276,1203,1203,1203,1203,0
|
|
20230825,182500,3301318276,1203,1203,1203,1203,0
|
|
20230825,182400,3301318276,1203,1203,1203,1203,0
|
|
20230825,182300,3301318276,1203,1203,1203,1203,0
|
|
20230825,182200,3301318276,1203,1203,1203,1203,0
|
|
20230825,182100,3301318276,1203,1203,1203,1203,0
|
|
20230825,182000,3301318276,1203,1203,1203,1203,0
|
|
20230825,181900,3301318276,1203,1203,1203,1203,0
|
|
20230825,181800,3301318276,1203,1203,1203,1203,0
|
|
20230825,181700,3301318276,1203,1203,1203,1203,0
|
|
20230825,181600,3301318276,1203,1203,1203,1203,0
|
|
20230825,181500,3301318276,1203,1203,1203,1203,0
|
|
20230825,181400,3301318276,1203,1203,1203,1203,0
|
|
20230825,181300,3301318276,1203,1203,1203,1203,0
|
|
20230825,181200,3301318276,1203,1203,1203,1203,0
|
|
20230825,181100,3301318276,1203,1203,1203,1203,0
|
|
20230825,181000,3301318276,1203,1203,1203,1203,0
|
|
20230825,180900,3301318276,1203,1203,1203,1203,0
|
|
20230825,180800,3301318276,1203,1203,1203,1203,0
|
|
20230825,180700,3301318276,1203,1203,1203,1203,0
|
|
20230825,180600,3301318276,1203,1203,1203,1203,0
|
|
20230825,180500,3301318276,1203,1203,1203,1203,0
|
|
20230825,180400,3301318276,1203,1203,1203,1203,0
|
|
20230825,180300,3301318276,1203,1203,1203,1203,0
|
|
20230825,180200,3301318276,1203,1203,1203,1203,0
|
|
20230825,180100,3301318276,1203,1203,1203,1203,0
|
|
20230825,180000,3301318276,1203,1203,1203,1203,0
|
|
20230825,175900,3301318276,1203,1203,1203,1203,0
|
|
20230825,175800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,175700,3301318276,1203,1203,1203,1203,0
|
|
20230825,175600,3301318276,1203,1203,1203,1203,0
|
|
20230825,175500,3301318276,1203,1203,1203,1203,0
|
|
20230825,175400,3301318276,1203,1203,1203,1203,0
|
|
20230825,175300,3301318276,1203,1203,1203,1203,0
|
|
20230825,175200,3301318276,1203,1203,1203,1203,0
|
|
20230825,175100,3301318276,1203,1203,1203,1203,0
|
|
20230825,175000,3301318276,1203,1203,1203,1203,0
|
|
20230825,174900,3301318276,1203,1203,1203,1203,0
|
|
20230825,174800,3301318276,1203,1203,1203,1203,0
|
|
20230825,174700,3301318276,1203,1203,1203,1203,0
|
|
20230825,174600,3301318276,1203,1203,1203,1203,0
|
|
20230825,174500,3301318276,1203,1203,1203,1203,0
|
|
20230825,174400,3301318276,1203,1203,1203,1203,0
|
|
20230825,174300,3301318276,1203,1203,1203,1203,0
|
|
20230825,174200,3301318276,1203,1203,1203,1203,0
|
|
20230825,174100,3301318276,1203,1203,1203,1203,0
|
|
20230825,174000,3301318276,1203,1203,1203,1203,0
|
|
20230825,173900,3301318276,1203,1203,1203,1203,0
|
|
20230825,173800,3301318276,1203,1203,1203,1203,0
|
|
20230825,173700,3301318276,1203,1203,1203,1203,0
|
|
20230825,173600,3301318276,1203,1203,1203,1203,0
|
|
20230825,173500,3301318276,1203,1203,1203,1203,0
|
|
20230825,173400,3301318276,1203,1203,1203,1203,0
|
|
20230825,173300,3301318276,1203,1203,1203,1203,0
|
|
20230825,173200,3301318276,1203,1203,1203,1203,0
|
|
20230825,173100,3301318276,1203,1203,1203,1203,0
|
|
20230825,173000,3301318276,1203,1203,1203,1203,0
|
|
20230825,172900,3301318276,1203,1203,1203,1203,0
|
|
20230825,172800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,172700,3301318276,1203,1203,1203,1203,0
|
|
20230825,172600,3301318276,1203,1203,1203,1203,0
|
|
20230825,172500,3301318276,1203,1203,1203,1203,0
|
|
20230825,172400,3301318276,1203,1203,1203,1203,0
|
|
20230825,172300,3301318276,1203,1203,1203,1203,0
|
|
20230825,172200,3301318276,1203,1203,1203,1203,0
|
|
20230825,172100,3301318276,1203,1203,1203,1203,0
|
|
20230825,172000,3301318276,1203,1203,1203,1203,0
|
|
20230825,171900,3301318276,1203,1203,1203,1203,0
|
|
20230825,171800,3301318276,1203,1203,1203,1203,0
|
|
20230825,171700,3301318276,1203,1203,1203,1203,0
|
|
20230825,171600,3301318276,1203,1203,1203,1203,0
|
|
20230825,171500,3301318276,1203,1203,1203,1203,0
|
|
20230825,171400,3301318276,1203,1203,1203,1203,0
|
|
20230825,171300,3301318276,1203,1203,1203,1203,0
|
|
20230825,171200,3301318276,1203,1203,1203,1203,0
|
|
20230825,171100,3301318276,1203,1203,1203,1203,0
|
|
20230825,171000,3301318276,1203,1203,1203,1203,0
|
|
20230825,170900,3301318276,1203,1203,1203,1203,0
|
|
20230825,170800,3301318276,1203,1203,1203,1203,0
|
|
20230825,170700,3301318276,1203,1203,1203,1203,0
|
|
20230825,170600,3301318276,1203,1203,1203,1203,0
|
|
20230825,170500,3301318276,1203,1203,1203,1203,0
|
|
20230825,170400,3301318276,1203,1203,1203,1203,0
|
|
20230825,170300,3301318276,1203,1203,1203,1203,0
|
|
20230825,170200,3301318276,1203,1203,1203,1203,0
|
|
20230825,170100,3301318276,1203,1203,1203,1203,0
|
|
20230825,170000,3301318276,1203,1203,1203,1203,0
|
|
20230825,165900,3301318276,1203,1203,1203,1203,0
|
|
20230825,165800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,165700,3301318276,1203,1203,1203,1203,0
|
|
20230825,165600,3301318276,1203,1203,1203,1203,0
|
|
20230825,165500,3301318276,1203,1203,1203,1203,0
|
|
20230825,165400,3301318276,1203,1203,1203,1203,0
|
|
20230825,165300,3301318276,1203,1203,1203,1203,0
|
|
20230825,165200,3301318276,1203,1203,1203,1203,0
|
|
20230825,165100,3301318276,1203,1203,1203,1203,0
|
|
20230825,165000,3301318276,1203,1203,1203,1203,0
|
|
20230825,164900,3301318276,1203,1203,1203,1203,0
|
|
20230825,164800,3301318276,1203,1203,1203,1203,0
|
|
20230825,164700,3301318276,1203,1203,1203,1203,0
|
|
20230825,164600,3301318276,1203,1203,1203,1203,0
|
|
20230825,164500,3301318276,1203,1203,1203,1203,0
|
|
20230825,164400,3301318276,1203,1203,1203,1203,0
|
|
20230825,164300,3301318276,1203,1203,1203,1203,0
|
|
20230825,164200,3301318276,1203,1203,1203,1203,0
|
|
20230825,164100,3301318276,1203,1203,1203,1203,0
|
|
20230825,164000,3301318276,1203,1203,1203,1203,0
|
|
20230825,163900,3301318276,1203,1203,1203,1203,0
|
|
20230825,163800,3301318276,1203,1203,1203,1203,0
|
|
20230825,163700,3301318276,1203,1203,1203,1203,0
|
|
20230825,163600,3301318276,1203,1203,1203,1203,0
|
|
20230825,163500,3301318276,1203,1203,1203,1203,0
|
|
20230825,163400,3301318276,1203,1203,1203,1203,0
|
|
20230825,163300,3301318276,1203,1203,1203,1203,0
|
|
20230825,163200,3301318276,1203,1203,1203,1203,0
|
|
20230825,163100,3301318276,1203,1203,1203,1203,0
|
|
20230825,163000,3301318276,1203,1203,1203,1203,0
|
|
20230825,162900,3301318276,1203,1203,1203,1203,0
|
|
20230825,162800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,162700,3301318276,1203,1203,1203,1203,0
|
|
20230825,162600,3301318276,1203,1203,1203,1203,0
|
|
20230825,162500,3301318276,1203,1203,1203,1203,0
|
|
20230825,162400,3301318276,1203,1203,1203,1203,0
|
|
20230825,162300,3301318276,1203,1203,1203,1203,0
|
|
20230825,162200,3301318276,1203,1203,1203,1203,0
|
|
20230825,162100,3301318276,1203,1203,1203,1203,0
|
|
20230825,162000,3301318276,1203,1203,1203,1203,0
|
|
20230825,161900,3301318276,1203,1203,1203,1203,0
|
|
20230825,161800,3301318276,1203,1203,1203,1203,0
|
|
20230825,161700,3301318276,1203,1203,1203,1203,0
|
|
20230825,161600,3301318276,1203,1203,1203,1203,0
|
|
20230825,161500,3301318276,1203,1203,1203,1203,0
|
|
20230825,161400,3301318276,1203,1203,1203,1203,0
|
|
20230825,161300,3301318276,1203,1203,1203,1203,0
|
|
20230825,161200,3301318276,1203,1203,1203,1203,0
|
|
20230825,161100,3301318276,1203,1203,1203,1203,0
|
|
20230825,161000,3301318276,1203,1203,1203,1203,0
|
|
20230825,160900,3301318276,1203,1203,1203,1203,0
|
|
20230825,160800,3301318276,1203,1203,1203,1203,0
|
|
20230825,160700,3301318276,1203,1203,1203,1203,0
|
|
20230825,160600,3301318276,1203,1203,1203,1203,0
|
|
20230825,160500,3301318276,1203,1203,1203,1203,0
|
|
20230825,160400,3301318276,1203,1203,1203,1203,0
|
|
20230825,160300,3301318276,1203,1203,1203,1203,0
|
|
20230825,160200,3301318276,1203,1203,1203,1203,0
|
|
20230825,160100,3301318276,1203,1203,1203,1203,0
|
|
20230825,160000,3301318276,1203,1203,1203,1203,0
|
|
20230825,155900,3301318276,1203,1203,1203,1203,0
|
|
20230825,155800,3301318276,1203,1203,1203,1203,54970
|
|
20230825,155700,3301318276,1203,1203,1203,1203,0
|
|
20230825,155600,3301318276,1203,1203,1203,1203,0
|
|
20230825,155500,3301318276,1203,1203,1203,1203,0
|
|
20230825,155400,3301318276,1203,1203,1203,1203,0
|
|
20230825,155300,3301318276,1203,1203,1203,1203,0
|
|
20230825,155200,3301318276,1203,1203,1203,1203,0
|
|
20230825,155100,3301318276,1203,1203,1203,1203,0
|
|
20230825,155000,3301318276,1203,1203,1203,1203,0
|
|
20230825,154900,3301318276,1203,1203,1203,1203,0
|
|
20230825,154800,3301318276,1203,1203,1203,1203,0
|
|
20230825,154700,3301318276,1203,1203,1203,1203,0
|
|
20230825,154600,3301318276,1203,1203,1203,1203,0
|
|
20230825,154500,3301318276,1203,1203,1203,1203,0
|
|
20230825,154400,3301318276,1203,1203,1203,1203,0
|
|
20230825,154300,3301318276,1203,1203,1203,1203,0
|
|
20230825,154200,3301318276,1203,1203,1203,1203,0
|
|
20230825,154100,3301318276,1203,1203,1203,1203,0
|
|
20230825,154000,3301318276,1203,1203,1203,1203,0
|
|
20230825,153900,3301318276,1203,1203,1203,1203,0
|
|
20230825,153800,3301318276,1203,1203,1203,1203,0
|
|
20230825,153700,3301318276,1203,1203,1203,1203,0
|
|
20230825,153600,3301318276,1203,1203,1203,1203,0
|
|
20230825,153500,3301318276,1203,1203,1203,1203,0
|
|
20230825,153400,3301318276,1203,1203,1203,1203,0
|
|
20230825,153300,3301318276,1203,1203,1203,1203,0
|
|
20230825,153200,3301318276,1203,1203,1203,1203,0
|
|
20230825,153100,3301318276,1203,1203,1203,1203,0
|
|
20230825,153000,3301318276,1203,1203,1203,1203,54970
|
|
20230825,152900,3235189366,1203,1203,1203,1203,0
|
|
20230825,152800,3235189366,1203,1203,1203,1203,0
|
|
20230825,152700,3235189366,1203,1203,1203,1203,0
|
|
20230825,152600,3235189366,1203,1203,1203,1203,0
|
|
20230825,152500,3235189366,1203,1203,1203,1203,0
|
|
20230825,152400,3235189366,1203,1203,1203,1203,0
|
|
20230825,152300,3235189366,1203,1203,1203,1203,0
|
|
20230825,152200,3235189366,1203,1203,1203,1203,0
|
|
20230825,152100,3235189366,1203,1203,1203,1203,0
|
|
20230825,152000,3235189366,1203,1203,1203,1203,0
|
|
20230825,151900,3235189366,1203,1205,1205,1203,9998
|
|
20230825,151800,3223146166,1205,1202,1208,1202,34603
|
|
20230825,151700,3181425895,1205,1205,1206,1203,4410
|
|
20230825,151600,3176118284,1207,1206,1207,1206,399
|
|
20230825,151500,3175636989,1207,1205,1210,1205,20566
|
|
20230825,151400,3150847468,1210,1205,1210,1205,114
|
|
20230825,151300,3150710083,1210,1205,1210,1205,42
|
|
20230825,151200,3150659468,1210,1210,1210,1210,102
|
|
20230825,151100,3150536048,1210,1210,1210,1210,2313
|
|
20230825,151000,3147737318,1210,1209,1210,1209,17506
|
|
20230825,150900,3126570062,1209,1209,1209,1203,3
|
|
20230825,150800,3126566441,1209,1204,1210,1204,33432
|
|
20230825,150700,3086239264,1204,1204,1204,1200,19647
|
|
20230825,150600,3062609360,1203,1206,1207,1203,20188
|
|
20230825,150500,3038273164,1207,1210,1210,1204,1304
|
|
20230825,150400,3036700247,1210,1207,1210,1207,951
|
|
20230825,150300,3035552387,1210,1209,1210,1209,1284
|
|
20230825,150200,3034000030,1210,1210,1210,1210,668
|
|
20230825,150100,3033191750,1210,1210,1210,1210,5700
|
|
20230825,150000,3026294750,1210,1210,1210,1210,7750
|
|
20230825,145900,3016917250,1210,1206,1210,1206,973
|
|
20230825,145800,3015743804,1207,1209,1210,1207,1749
|
|
20230825,145700,3013627956,1210,1208,1210,1208,17000
|
|
20230825,145600,2993060278,1208,1206,1208,1203,1603
|
|
20230825,145500,2991125452,1208,1208,1209,1206,2820
|
|
20230825,145400,2987724288,1209,1209,1209,1209,10
|
|
20230825,145300,2987712198,1210,1210,1210,1209,7426
|
|
20230825,145200,2978729814,1210,1209,1210,1206,3496
|
|
20230825,145100,2974505907,1206,1209,1210,1206,12596
|
|
20230825,145000,2959284926,1212,1205,1212,1205,16976
|
|
20230825,144900,2938825156,1205,1207,1212,1205,15973
|
|
20230825,144800,2919566085,1207,1213,1213,1207,13080
|
|
20230825,144700,2903777727,1213,1213,1213,1213,100
|
|
20230825,144600,2903656427,1213,1212,1213,1212,10010
|
|
20230825,144500,2891524297,1213,1213,1213,1213,0
|
|
20230825,144400,2891524297,1213,1212,1213,1207,52
|
|
20230825,144300,2891461277,1213,1213,1213,1213,3
|
|
20230825,144200,2891457638,1213,1213,1213,1209,9457
|
|
20230825,144100,2879994080,1213,1213,1213,1211,256
|
|
20230825,144000,2879684058,1213,1213,1216,1212,1860
|
|
20230825,143900,2877427139,1216,1216,1216,1216,1131
|
|
20230825,143800,2876051843,1216,1211,1216,1211,20765
|
|
20230825,143700,2850866095,1213,1216,1216,1213,400
|
|
20230825,143600,2850380703,1216,1215,1216,1215,20673
|
|
20230825,143500,2825263006,1215,1215,1215,1215,8
|
|
20230825,143400,2825253286,1216,1215,1216,1215,6696
|
|
20230825,143300,2817113669,1215,1215,1215,1215,400
|
|
20230825,143200,2816627669,1215,1212,1215,1212,5364
|
|
20230825,143100,2810118460,1212,1205,1212,1200,106914
|
|
20230825,143000,2681431387,1208,1205,1208,1205,13429
|
|
20230825,142900,2665243973,1205,1208,1208,1205,5215
|
|
20230825,142800,2658954486,1208,1205,1208,1205,2760
|
|
20230825,142700,2655628683,1208,1205,1208,1205,2329
|
|
20230825,142600,2652822232,1209,1209,1209,1209,0
|
|
20230825,142500,2652822232,1209,1205,1209,1205,4898
|
|
20230825,142400,2646920138,1205,1203,1205,1203,457
|
|
20230825,142300,2646370113,1205,1205,1205,1205,1000
|
|
20230825,142200,2645165113,1205,1205,1205,1205,1
|
|
20230825,142100,2645163908,1205,1205,1205,1205,0
|
|
20230825,142000,2645163908,1205,1205,1205,1205,0
|
|
20230825,141900,2645163908,1205,1205,1205,1205,0
|
|
20230825,141800,2645163908,1205,1205,1205,1205,4000
|
|
20230825,141700,2640343908,1209,1209,1209,1209,0
|
|
20230825,141600,2640343908,1209,1209,1209,1209,0
|
|
20230825,141500,2640343908,1209,1206,1209,1202,5009
|
|
20230825,141400,2634320427,1209,1206,1209,1206,2327
|
|
20230825,141300,2631514056,1206,1201,1206,1201,5297
|
|
20230825,141200,2625143283,1202,1203,1204,1202,4585
|
|
20230825,141100,2619629714,1203,1203,1203,1203,103
|
|
20230825,141000,2619505805,1205,1205,1205,1205,0
|
|
20230825,140900,2619505805,1205,1203,1206,1203,2072
|
|
20230825,140800,2617013184,1206,1205,1206,1205,763
|
|
20230825,140700,2616093768,1205,1205,1205,1202,210
|
|
20230825,140600,2615840742,1206,1202,1207,1194,2307
|
|
20230825,140500,2613069058,1202,1201,1202,1198,13502
|
|
20230825,140400,2596876061,1202,1202,1206,1201,549
|
|
20230825,140300,2596216649,1206,1201,1206,1200,1916
|
|
20230825,140200,2593915008,1207,1208,1208,1197,1452
|
|
20230825,140100,2592169642,1209,1205,1210,1190,30365
|
|
20230825,140000,2555963605,1210,1205,1210,1205,11
|
|
20230825,135900,2555950345,1210,1215,1215,1205,1387
|
|
20230825,135800,2554278605,1215,1207,1215,1207,5045
|
|
20230825,135700,2548189074,1216,1212,1216,1212,21
|
|
20230825,135600,2548163618,1216,1216,1216,1216,1
|
|
20230825,135500,2548162402,1210,1214,1217,1210,10606
|
|
20230825,135400,2535317014,1217,1217,1217,1217,0
|
|
20230825,135300,2535317014,1217,1218,1218,1217,651
|
|
20230825,135200,2534524097,1218,1212,1218,1212,75
|
|
20230825,135100,2534433185,1218,1218,1218,1218,2
|
|
20230825,135000,2534430749,1212,1212,1212,1212,9876
|
|
20230825,134900,2522461037,1212,1212,1212,1212,3179
|
|
20230825,134800,2518608089,1212,1212,1212,1212,20
|
|
20230825,134700,2518583849,1218,1217,1218,1217,650
|
|
20230825,134600,2517792181,1218,1218,1218,1218,880
|
|
20230825,134500,2516720341,1218,1218,1218,1218,0
|
|
20230825,134400,2516720341,1218,1218,1218,1218,0
|
|
20230825,134300,2516720341,1218,1218,1219,1215,6236
|
|
20230825,134200,2509124595,1218,1215,1218,1215,3283
|
|
20230825,134100,2505126944,1217,1218,1218,1217,5001
|
|
20230825,134000,2499035727,1218,1218,1218,1218,1
|
|
20230825,133900,2499034509,1218,1218,1218,1218,1
|
|
20230825,133800,2499033291,1212,1215,1215,1212,75
|
|
20230825,133700,2498942288,1215,1218,1218,1215,7287
|
|
20230825,133600,2490075350,1218,1217,1218,1217,5014
|
|
20230825,133500,2483968598,1218,1218,1219,1218,4512
|
|
20230825,133400,2478472981,1218,1215,1218,1213,14074
|
|
20230825,133300,2461356134,1215,1216,1216,1215,12792
|
|
20230825,133200,2445813378,1215,1210,1215,1205,34859
|
|
20230825,133100,2403586158,1209,1201,1209,1201,48281
|
|
20230825,133000,2345365215,1201,1200,1201,1200,3002
|
|
20230825,132900,2341762813,1201,1201,1201,1201,1105
|
|
20230825,132800,2340435708,1203,1200,1203,1200,6195
|
|
20230825,132700,2333001444,1203,1200,1203,1200,7997
|
|
20230825,132600,2323405041,1190,1193,1193,1190,3000
|
|
20230825,132500,2319827060,1192,1199,1200,1192,2071
|
|
20230825,132400,2317346419,1199,1199,1199,1199,8
|
|
20230825,132300,2317336827,1199,1199,1199,1199,40
|
|
20230825,132200,2317288867,1199,1199,1199,1199,64
|
|
20230825,132100,2317212131,1199,1199,1199,1199,36
|
|
20230825,132000,2317168967,1199,1199,1199,1199,1
|
|
20230825,131900,2317167768,1199,1199,1199,1199,200
|
|
20230825,131800,2316927968,1199,1199,1199,1199,0
|
|
20230825,131700,2316927968,1199,1199,1199,1199,1075
|
|
20230825,131600,2315639043,1201,1201,1201,1201,300
|
|
20230825,131500,2315278743,1204,1204,1204,1204,34
|
|
20230825,131400,2315237807,1204,1204,1204,1204,654
|
|
20230825,131300,2314450391,1207,1207,1207,1207,1
|
|
20230825,131200,2314449184,1207,1207,1207,1207,2
|
|
20230825,131100,2314446770,1207,1207,1207,1207,5
|
|
20230825,131000,2314440735,1207,1207,1207,1204,4286
|
|
20230825,130900,2309276690,1206,1204,1206,1204,5277
|
|
20230825,130800,2302922924,1204,1202,1204,1202,44
|
|
20230825,130700,2302870026,1204,1204,1204,1204,884
|
|
20230825,130600,2301805690,1204,1204,1204,1204,108
|
|
20230825,130500,2301675658,1204,1204,1204,1204,5
|
|
20230825,130400,2301669638,1204,1198,1204,1198,10533
|
|
20230825,130300,2289048568,1198,1198,1198,1194,10
|
|
20230825,130200,2289036608,1198,1198,1198,1198,59
|
|
20230825,130100,2288965926,1198,1198,1198,1194,35
|
|
20230825,130000,2288924100,1198,1198,1198,1198,6
|
|
20230825,125900,2288916912,1197,1197,1198,1197,4800
|
|
20230825,125800,2283170199,1197,1197,1197,1197,0
|
|
20230825,125700,2283170199,1197,1197,1197,1197,0
|
|
20230825,125600,2283170199,1197,1197,1198,1197,5820
|
|
20230825,125500,2276203658,1197,1197,1197,1197,80
|
|
20230825,125400,2276107898,1198,1198,1198,1198,200
|
|
20230825,125300,2275868298,1199,1199,1199,1199,0
|
|
20230825,125200,2275868298,1199,1199,1199,1199,0
|
|
20230825,125100,2275868298,1199,1193,1199,1193,3
|
|
20230825,125000,2275864713,1199,1199,1199,1199,565
|
|
20230825,124900,2275187278,1199,1199,1199,1199,1114
|
|
20230825,124800,2273851592,1199,1198,1199,1198,10002
|
|
20230825,124700,2261869194,1198,1198,1198,1198,0
|
|
20230825,124600,2261869194,1198,1198,1198,1192,1111
|
|
20230825,124500,2260544816,1198,1192,1198,1192,342
|
|
20230825,124400,2260136901,1200,1200,1200,1200,0
|
|
20230825,124300,2260136901,1200,1200,1200,1192,1088
|
|
20230825,124200,2258838381,1192,1198,1200,1192,603
|
|
20230825,124100,2258115597,1198,1187,1198,1186,4921
|
|
20230825,124000,2252245047,1196,1195,1202,1184,5842
|
|
20230825,123900,2245300352,1202,1195,1203,1195,2201
|
|
20230825,123800,2242668749,1205,1205,1205,1205,1
|
|
20230825,123700,2242667544,1206,1206,1206,1206,1
|
|
20230825,123600,2242666338,1207,1207,1207,1207,0
|
|
20230825,123500,2242666338,1207,1202,1207,1200,14818
|
|
20230825,123400,2224877905,1207,1205,1208,1202,26886
|
|
20230825,123300,2192507800,1208,1208,1208,1208,1104
|
|
20230825,123200,2191174168,1208,1207,1208,1207,886
|
|
20230825,123100,2190104765,1208,1208,1208,1207,505
|
|
20230825,123000,2189495225,1208,1206,1209,1200,31043
|
|
20230825,122900,2152148713,1209,1206,1209,1205,3001
|
|
20230825,122800,2148531384,1209,1209,1209,1209,0
|
|
20230825,122700,2148531384,1209,1207,1209,1207,101
|
|
20230825,122600,2148409475,1209,1207,1209,1206,14
|
|
20230825,122500,2148392575,1209,1209,1209,1209,111
|
|
20230825,122400,2148258376,1209,1209,1209,1205,474
|
|
20230825,122300,2147686802,1209,1203,1209,1203,2
|
|
20230825,122200,2147684390,1209,1209,1209,1209,2
|
|
20230825,122100,2147681972,1209,1209,1209,1209,0
|
|
20230825,122000,2147681972,1209,1209,1209,1209,251
|
|
20230825,121900,2147378513,1208,1208,1208,1208,10527
|
|
20230825,121800,2134661897,1208,1206,1208,1206,1260
|
|
20230825,121700,2133140887,1207,1202,1207,1185,11641
|
|
20230825,121600,2119269067,1207,1200,1207,1200,160
|
|
20230825,121500,2119076960,1207,1207,1207,1207,0
|
|
20230825,121400,2119076960,1207,1203,1207,1200,13500
|
|
20230825,121300,2102851020,1204,1204,1204,1204,0
|
|
20230825,121200,2102851020,1204,1204,1204,1204,0
|
|
20230825,121100,2102851020,1204,1199,1204,1198,287
|
|
20230825,121000,2102507134,1204,1200,1205,1200,902
|
|
20230825,120900,2101424237,1205,1206,1206,1205,5053
|
|
20230825,120800,2095330369,1206,1206,1206,1206,20
|
|
20230825,120700,2095306249,1207,1201,1207,1193,6815
|
|
20230825,120600,2087142341,1204,1201,1205,1201,622
|
|
20230825,120500,2086394582,1207,1202,1207,1201,10001
|
|
20230825,120400,2074382374,1207,1205,1207,1205,649
|
|
20230825,120300,2073600325,1209,1205,1209,1205,2015
|
|
20230825,120200,2071172216,1216,1213,1216,1213,2000
|
|
20230825,120100,2068744787,1216,1219,1219,1205,16028
|
|
20230825,120000,2049344107,1213,1217,1219,1210,6522
|
|
20230825,115900,2041420873,1217,1224,1224,1207,13645
|
|
20230825,115800,2024797749,1219,1224,1225,1217,17124
|
|
20230825,115700,2003856558,1224,1224,1225,1220,8756
|
|
20230825,115600,1993158524,1224,1206,1224,1205,16938
|
|
20230825,115500,1972551522,1217,1209,1217,1202,29745
|
|
20230825,115400,1936465557,1209,1213,1215,1196,11466
|
|
20230825,115300,1922658795,1220,1215,1220,1215,148
|
|
20230825,115200,1922478970,1222,1221,1222,1221,4100
|
|
20230825,115100,1917470775,1222,1215,1223,1215,333
|
|
20230825,115000,1917066134,1224,1210,1224,1209,167
|
|
20230825,114900,1916863479,1217,1222,1225,1208,9968
|
|
20230825,114800,1904700952,1226,1224,1226,1224,12463
|
|
20230825,114700,1889424822,1224,1225,1225,1219,379
|
|
20230825,114600,1888962798,1226,1218,1226,1218,2303
|
|
20230825,114500,1886157632,1218,1214,1218,1213,1505
|
|
20230825,114400,1884329743,1214,1225,1229,1205,28675
|
|
20230825,114300,1849359982,1229,1226,1230,1221,3969
|
|
20230825,114200,1844487894,1220,1235,1235,1217,8234
|
|
20230825,114100,1834415025,1237,1234,1242,1228,37360
|
|
20230825,114000,1788149100,1239,1230,1240,1230,54064
|
|
20230825,113900,1721219838,1230,1219,1230,1219,4851
|
|
20230825,113800,1715281549,1219,1226,1233,1218,11992
|
|
20230825,113700,1700625629,1235,1213,1235,1213,17877
|
|
20230825,113600,1678762007,1226,1229,1234,1200,49536
|
|
20230825,113500,1618153281,1229,1205,1229,1204,34691
|
|
20230825,113400,1575903029,1208,1210,1216,1205,35837
|
|
20230825,113300,1532542665,1207,1198,1210,1193,85326
|
|
20230825,113200,1430134472,1198,1194,1198,1194,13256
|
|
20230825,113100,1414269817,1194,1188,1194,1188,81
|
|
20230825,113000,1414173577,1194,1190,1194,1190,3379
|
|
20230825,112900,1410152563,1188,1188,1188,1188,500
|
|
20230825,112800,1409558563,1187,1194,1195,1187,1305
|
|
20230825,112700,1408007461,1193,1190,1193,1190,11224
|
|
20230825,112600,1394621729,1190,1194,1197,1184,21314
|
|
20230825,112500,1369188324,1194,1194,1194,1193,317
|
|
20230825,112400,1368809885,1194,1186,1194,1185,46160
|
|
20230825,112300,1313860370,1187,1186,1187,1186,53
|
|
20230825,112200,1313797511,1185,1184,1185,1184,5
|
|
20230825,112100,1313791589,1183,1183,1183,1183,32
|
|
20230825,112000,1313753733,1184,1184,1184,1184,5
|
|
20230825,111900,1313747813,1188,1188,1188,1188,0
|
|
20230825,111800,1313747813,1188,1189,1189,1188,351
|
|
20230825,111700,1313330525,1190,1190,1190,1188,10451
|
|
20230825,111600,1300894735,1190,1190,1190,1190,12664
|
|
20230825,111500,1285824575,1190,1190,1190,1190,20592
|
|
20230825,111400,1261320095,1190,1190,1190,1190,420
|
|
20230825,111300,1260820295,1190,1190,1190,1190,1
|
|
20230825,111200,1260819105,1188,1189,1190,1188,36406
|
|
20230825,111100,1217513213,1188,1186,1188,1186,23533
|
|
20230825,111000,1189597371,1186,1183,1186,1183,46667
|
|
20230825,110900,1134299885,1175,1179,1179,1175,398
|
|
20230825,110800,1133831936,1178,1178,1178,1178,1000
|
|
20230825,110700,1132653936,1173,1173,1173,1173,1000
|
|
20230825,110600,1131480936,1173,1173,1173,1173,20
|
|
20230825,110500,1131457476,1173,1173,1173,1173,0
|
|
20230825,110400,1131457476,1173,1181,1185,1173,1105
|
|
20230825,110300,1130153499,1181,1185,1185,1181,1075
|
|
20230825,110200,1128883324,1185,1185,1185,1184,7582
|
|
20230825,110100,1119903754,1181,1181,1185,1181,5645
|
|
20230825,110000,1113222943,1180,1173,1181,1173,25733
|
|
20230825,105900,1082907393,1168,1168,1168,1168,9778
|
|
20230825,105800,1071486689,1167,1173,1173,1167,3001
|
|
20230825,105700,1067984516,1166,1166,1166,1166,1145
|
|
20230825,105600,1066649446,1169,1169,1169,1169,3271
|
|
20230825,105500,1062825647,1169,1170,1170,1169,2815
|
|
20230825,105400,1059533912,1169,1169,1169,1169,0
|
|
20230825,105300,1059533912,1169,1172,1172,1169,713
|
|
20230825,105200,1058698915,1173,1172,1173,1172,3440
|
|
20230825,105100,1054665795,1173,1173,1173,1173,0
|
|
20230825,105000,1054665795,1173,1173,1173,1173,1666
|
|
20230825,104900,1052711577,1173,1173,1173,1173,0
|
|
20230825,104800,1052711577,1173,1173,1173,1173,21
|
|
20230825,104700,1052686944,1173,1173,1173,1173,0
|
|
20230825,104600,1052686944,1173,1173,1173,1173,0
|
|
20230825,104500,1052686944,1173,1173,1173,1173,0
|
|
20230825,104400,1052686944,1173,1173,1173,1173,0
|
|
20230825,104300,1052686944,1173,1173,1173,1173,0
|
|
20230825,104200,1052686944,1173,1173,1173,1173,1
|
|
20230825,104100,1052685771,1173,1173,1173,1173,2
|
|
20230825,104000,1052683425,1172,1172,1172,1172,0
|
|
20230825,103900,1052683425,1172,1172,1172,1172,0
|
|
20230825,103800,1052683425,1172,1169,1172,1169,1800
|
|
20230825,103700,1050576159,1169,1169,1169,1169,552
|
|
20230825,103600,1049930871,1169,1169,1169,1169,0
|
|
20230825,103500,1049930871,1169,1169,1169,1169,956
|
|
20230825,103400,1048813307,1170,1169,1170,1169,1851
|
|
20230825,103300,1046647700,1169,1168,1169,1168,7514
|
|
20230825,103200,1037871154,1166,1165,1169,1151,18242
|
|
20230825,103100,1016745707,1165,1168,1168,1165,10100
|
|
20230825,103000,1004978544,1170,1176,1176,1170,11154
|
|
20230825,102900,991906922,1173,1176,1176,1173,6116
|
|
20230825,102800,984732845,1176,1176,1176,1176,240
|
|
20230825,102700,984450605,1172,1175,1175,1171,9115
|
|
20230825,102600,973763057,1176,1175,1180,1175,385
|
|
20230825,102500,973310427,1181,1181,1181,1178,5627
|
|
20230825,102400,966679940,1181,1181,1181,1181,500
|
|
20230825,102300,966089440,1181,1180,1186,1180,41879
|
|
20230825,102200,916570090,1180,1181,1183,1180,20722
|
|
20230825,102100,892094566,1181,1179,1183,1172,62075
|
|
20230825,102000,818814447,1179,1175,1179,1175,27141
|
|
20230825,101900,786889653,1174,1172,1174,1172,12249
|
|
20230825,101800,772519602,1172,1172,1172,1172,6132
|
|
20230825,101700,765332898,1172,1164,1172,1164,15833
|
|
20230825,101600,746829509,1164,1164,1164,1164,594
|
|
20230825,101500,746138093,1165,1162,1165,1162,28983
|
|
20230825,101400,712418792,1158,1163,1163,1158,5214
|
|
20230825,101300,706379409,1159,1159,1159,1158,10100
|
|
20230825,101200,694682270,1164,1164,1164,1164,4300
|
|
20230825,101100,689677070,1164,1159,1164,1159,17509
|
|
20230825,101000,669359569,1158,1158,1158,1158,2157
|
|
20230825,100900,666861763,1158,1158,1158,1158,100
|
|
20230825,100800,666745963,1158,1158,1158,1158,0
|
|
20230825,100700,666745963,1158,1156,1159,1156,1904
|
|
20230825,100600,664543740,1155,1148,1155,1148,36996
|
|
20230825,100500,621947234,1146,1143,1146,1143,16773
|
|
20230825,100400,602748463,1141,1141,1141,1141,1000
|
|
20230825,100300,601607463,1140,1140,1140,1140,0
|
|
20230825,100200,601607463,1140,1140,1140,1140,1
|
|
20230825,100100,601606323,1146,1145,1146,1144,1480
|
|
20230825,100000,599910388,1146,1145,1146,1145,1000
|
|
20230825,095900,598764488,1146,1146,1146,1146,0
|
|
20230825,095800,598764488,1146,1146,1146,1146,0
|
|
20230825,095700,598764488,1146,1146,1146,1146,956
|
|
20230825,095600,597668912,1139,1139,1139,1139,100
|
|
20230825,095500,597555012,1138,1138,1138,1138,23
|
|
20230825,095400,597528838,1146,1146,1146,1146,1
|
|
20230825,095300,597527692,1140,1142,1148,1140,11077
|
|
20230825,095200,584883248,1142,1142,1142,1142,0
|
|
20230825,095100,584883248,1142,1144,1144,1142,5422
|
|
20230825,095000,578684232,1144,1145,1145,1144,3943
|
|
20230825,094900,574169819,1145,1145,1145,1145,11
|
|
20230825,094800,574157224,1145,1145,1145,1145,15
|
|
20230825,094700,574140049,1145,1145,1145,1145,353
|
|
20230825,094600,573735864,1151,1151,1151,1151,0
|
|
20230825,094500,573735864,1151,1150,1151,1150,10610
|
|
20230825,094400,561523774,1151,1151,1151,1151,1000
|
|
20230825,094300,560372774,1151,1151,1151,1151,0
|
|
20230825,094200,560372774,1151,1151,1151,1151,86
|
|
20230825,094100,560273788,1144,1150,1150,1144,900
|
|
20230825,094000,559244172,1152,1151,1152,1151,410
|
|
20230825,093900,558772219,1151,1149,1151,1149,1688
|
|
20230825,093800,556829802,1149,1149,1149,1149,2103
|
|
20230825,093700,554413455,1149,1151,1151,1149,80
|
|
20230825,093600,554321403,1144,1150,1152,1144,12023
|
|
20230825,093500,540473511,1152,1149,1153,1149,39089
|
|
20230825,093400,495404236,1154,1147,1154,1147,2562
|
|
20230825,093300,492454880,1149,1143,1149,1143,5569
|
|
20230825,093200,486058159,1143,1146,1146,1143,12350
|
|
20230825,093100,471921059,1146,1147,1147,1146,397
|
|
20230825,093000,471465850,1154,1165,1166,1154,12200
|
|
20230825,092900,457268712,1165,1154,1166,1143,83639
|
|
20230825,092800,360098993,1166,1166,1166,1166,0
|
|
20230825,092700,360098993,1166,1167,1167,1166,104
|
|
20230825,092600,359977629,1167,1165,1168,1165,12007
|
|
20230825,092500,345959279,1160,1159,1167,1159,16414
|
|
20230825,092400,326845129,1150,1149,1150,1149,1891
|
|
20230825,092300,324670512,1150,1148,1150,1148,896
|
|
20230825,092200,323640954,1148,1148,1148,1148,10
|
|
20230825,092100,323629474,1142,1142,1142,1142,600
|
|
20230825,092000,322944274,1142,1142,1142,1142,1939
|
|
20230825,091900,320729936,1142,1148,1149,1142,1245
|
|
20230825,091800,319300588,1142,1144,1150,1142,8175
|
|
20230825,091700,309917722,1143,1145,1145,1143,2666
|
|
20230825,091600,306868152,1145,1149,1150,1145,12165
|
|
20230825,091500,292890699,1140,1155,1155,1140,6394
|
|
20230825,091400,285535516,1155,1163,1163,1155,4515
|
|
20230825,091300,280284691,1163,1173,1173,1154,10285
|
|
20230825,091200,268323987,1175,1161,1175,1147,38944
|
|
20230825,091100,223092555,1161,1148,1161,1146,28991
|
|
20230825,091000,189594504,1137,1137,1137,1137,3000
|
|
20230825,090900,186183504,1142,1136,1143,1136,22038
|
|
20230825,090800,161041371,1132,1132,1132,1132,2031
|
|
20230825,090700,158742279,1129,1129,1129,1129,0
|
|
20230825,090600,158742279,1129,1128,1143,1128,999
|
|
20230825,090500,157614477,1121,1123,1123,1121,14592
|
|
20230825,090400,141246841,1122,1121,1122,1121,502
|
|
20230825,090300,140684018,1121,1119,1121,1115,13929
|
|
20230825,090200,125124142,1119,1128,1128,1119,25077
|
|
20230825,090100,97003312,1133,1151,1161,1129,39325
|
|
20230825,090000,51989605,1150,1178,1178,1141,44166
|