673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,200900,1388286099,1244,1244,1244,1244,0
|
|
20230825,200800,1388286099,1244,1244,1244,1244,0
|
|
20230825,200700,1388286099,1244,1244,1244,1244,0
|
|
20230825,200600,1388286099,1244,1244,1244,1244,0
|
|
20230825,200500,1388286099,1244,1244,1244,1244,0
|
|
20230825,200400,1388286099,1244,1244,1244,1244,0
|
|
20230825,200300,1388286099,1244,1244,1244,1244,0
|
|
20230825,200200,1388286099,1244,1244,1244,1244,0
|
|
20230825,200100,1388286099,1244,1244,1244,1244,0
|
|
20230825,200000,1388286099,1244,1244,1244,1244,0
|
|
20230825,195900,1388286099,1244,1244,1244,1244,0
|
|
20230825,195800,1388286099,1244,1244,1244,1244,0
|
|
20230825,195700,1388286099,1244,1244,1244,1244,0
|
|
20230825,195600,1388286099,1244,1244,1244,1244,0
|
|
20230825,195500,1388286099,1244,1244,1244,1244,0
|
|
20230825,195400,1388286099,1244,1244,1244,1244,0
|
|
20230825,195300,1388286099,1244,1244,1244,1244,0
|
|
20230825,195200,1388286099,1244,1244,1244,1244,0
|
|
20230825,195100,1388286099,1244,1244,1244,1244,0
|
|
20230825,195000,1388286099,1244,1244,1244,1244,0
|
|
20230825,194900,1388286099,1244,1244,1244,1244,0
|
|
20230825,194800,1388286099,1244,1244,1244,1244,0
|
|
20230825,194700,1388286099,1244,1244,1244,1244,0
|
|
20230825,194600,1388286099,1244,1244,1244,1244,0
|
|
20230825,194500,1388286099,1244,1244,1244,1244,0
|
|
20230825,194400,1388286099,1244,1244,1244,1244,0
|
|
20230825,194300,1388286099,1244,1244,1244,1244,0
|
|
20230825,194200,1388286099,1244,1244,1244,1244,0
|
|
20230825,194100,1388286099,1244,1244,1244,1244,0
|
|
20230825,194000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,193900,1388286099,1244,1244,1244,1244,0
|
|
20230825,193800,1388286099,1244,1244,1244,1244,0
|
|
20230825,193700,1388286099,1244,1244,1244,1244,0
|
|
20230825,193600,1388286099,1244,1244,1244,1244,0
|
|
20230825,193500,1388286099,1244,1244,1244,1244,0
|
|
20230825,193400,1388286099,1244,1244,1244,1244,0
|
|
20230825,193300,1388286099,1244,1244,1244,1244,0
|
|
20230825,193200,1388286099,1244,1244,1244,1244,0
|
|
20230825,193100,1388286099,1244,1244,1244,1244,0
|
|
20230825,193000,1388286099,1244,1244,1244,1244,0
|
|
20230825,192900,1388286099,1244,1244,1244,1244,0
|
|
20230825,192800,1388286099,1244,1244,1244,1244,0
|
|
20230825,192700,1388286099,1244,1244,1244,1244,0
|
|
20230825,192600,1388286099,1244,1244,1244,1244,0
|
|
20230825,192500,1388286099,1244,1244,1244,1244,0
|
|
20230825,192400,1388286099,1244,1244,1244,1244,0
|
|
20230825,192300,1388286099,1244,1244,1244,1244,0
|
|
20230825,192200,1388286099,1244,1244,1244,1244,0
|
|
20230825,192100,1388286099,1244,1244,1244,1244,0
|
|
20230825,192000,1388286099,1244,1244,1244,1244,0
|
|
20230825,191900,1388286099,1244,1244,1244,1244,0
|
|
20230825,191800,1388286099,1244,1244,1244,1244,0
|
|
20230825,191700,1388286099,1244,1244,1244,1244,0
|
|
20230825,191600,1388286099,1244,1244,1244,1244,0
|
|
20230825,191500,1388286099,1244,1244,1244,1244,0
|
|
20230825,191400,1388286099,1244,1244,1244,1244,0
|
|
20230825,191300,1388286099,1244,1244,1244,1244,0
|
|
20230825,191200,1388286099,1244,1244,1244,1244,0
|
|
20230825,191100,1388286099,1244,1244,1244,1244,0
|
|
20230825,191000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,190900,1388286099,1244,1244,1244,1244,0
|
|
20230825,190800,1388286099,1244,1244,1244,1244,0
|
|
20230825,190700,1388286099,1244,1244,1244,1244,0
|
|
20230825,190600,1388286099,1244,1244,1244,1244,0
|
|
20230825,190500,1388286099,1244,1244,1244,1244,0
|
|
20230825,190400,1388286099,1244,1244,1244,1244,0
|
|
20230825,190300,1388286099,1244,1244,1244,1244,0
|
|
20230825,190200,1388286099,1244,1244,1244,1244,0
|
|
20230825,190100,1388286099,1244,1244,1244,1244,0
|
|
20230825,190000,1388286099,1244,1244,1244,1244,0
|
|
20230825,185900,1388286099,1244,1244,1244,1244,0
|
|
20230825,185800,1388286099,1244,1244,1244,1244,0
|
|
20230825,185700,1388286099,1244,1244,1244,1244,0
|
|
20230825,185600,1388286099,1244,1244,1244,1244,0
|
|
20230825,185500,1388286099,1244,1244,1244,1244,0
|
|
20230825,185400,1388286099,1244,1244,1244,1244,0
|
|
20230825,185300,1388286099,1244,1244,1244,1244,0
|
|
20230825,185200,1388286099,1244,1244,1244,1244,0
|
|
20230825,185100,1388286099,1244,1244,1244,1244,0
|
|
20230825,185000,1388286099,1244,1244,1244,1244,0
|
|
20230825,184900,1388286099,1244,1244,1244,1244,0
|
|
20230825,184800,1388286099,1244,1244,1244,1244,0
|
|
20230825,184700,1388286099,1244,1244,1244,1244,0
|
|
20230825,184600,1388286099,1244,1244,1244,1244,0
|
|
20230825,184500,1388286099,1244,1244,1244,1244,0
|
|
20230825,184400,1388286099,1244,1244,1244,1244,0
|
|
20230825,184300,1388286099,1244,1244,1244,1244,0
|
|
20230825,184200,1388286099,1244,1244,1244,1244,0
|
|
20230825,184100,1388286099,1244,1244,1244,1244,0
|
|
20230825,184000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,183900,1388286099,1244,1244,1244,1244,0
|
|
20230825,183800,1388286099,1244,1244,1244,1244,0
|
|
20230825,183700,1388286099,1244,1244,1244,1244,0
|
|
20230825,183600,1388286099,1244,1244,1244,1244,0
|
|
20230825,183500,1388286099,1244,1244,1244,1244,0
|
|
20230825,183400,1388286099,1244,1244,1244,1244,0
|
|
20230825,183300,1388286099,1244,1244,1244,1244,0
|
|
20230825,183200,1388286099,1244,1244,1244,1244,0
|
|
20230825,183100,1388286099,1244,1244,1244,1244,0
|
|
20230825,183000,1388286099,1244,1244,1244,1244,0
|
|
20230825,182900,1388286099,1244,1244,1244,1244,0
|
|
20230825,182800,1388286099,1244,1244,1244,1244,0
|
|
20230825,182700,1388286099,1244,1244,1244,1244,0
|
|
20230825,182600,1388286099,1244,1244,1244,1244,0
|
|
20230825,182500,1388286099,1244,1244,1244,1244,0
|
|
20230825,182400,1388286099,1244,1244,1244,1244,0
|
|
20230825,182300,1388286099,1244,1244,1244,1244,0
|
|
20230825,182200,1388286099,1244,1244,1244,1244,0
|
|
20230825,182100,1388286099,1244,1244,1244,1244,0
|
|
20230825,182000,1388286099,1244,1244,1244,1244,0
|
|
20230825,181900,1388286099,1244,1244,1244,1244,0
|
|
20230825,181800,1388286099,1244,1244,1244,1244,0
|
|
20230825,181700,1388286099,1244,1244,1244,1244,0
|
|
20230825,181600,1388286099,1244,1244,1244,1244,0
|
|
20230825,181500,1388286099,1244,1244,1244,1244,0
|
|
20230825,181400,1388286099,1244,1244,1244,1244,0
|
|
20230825,181300,1388286099,1244,1244,1244,1244,0
|
|
20230825,181200,1388286099,1244,1244,1244,1244,0
|
|
20230825,181100,1388286099,1244,1244,1244,1244,0
|
|
20230825,181000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,180900,1388286099,1244,1244,1244,1244,0
|
|
20230825,180800,1388286099,1244,1244,1244,1244,0
|
|
20230825,180700,1388286099,1244,1244,1244,1244,0
|
|
20230825,180600,1388286099,1244,1244,1244,1244,0
|
|
20230825,180500,1388286099,1244,1244,1244,1244,0
|
|
20230825,180400,1388286099,1244,1244,1244,1244,0
|
|
20230825,180300,1388286099,1244,1244,1244,1244,0
|
|
20230825,180200,1388286099,1244,1244,1244,1244,0
|
|
20230825,180100,1388286099,1244,1244,1244,1244,0
|
|
20230825,180000,1388286099,1244,1244,1244,1244,0
|
|
20230825,175900,1388286099,1244,1244,1244,1244,0
|
|
20230825,175800,1388286099,1244,1244,1244,1244,0
|
|
20230825,175700,1388286099,1244,1244,1244,1244,0
|
|
20230825,175600,1388286099,1244,1244,1244,1244,0
|
|
20230825,175500,1388286099,1244,1244,1244,1244,0
|
|
20230825,175400,1388286099,1244,1244,1244,1244,0
|
|
20230825,175300,1388286099,1244,1244,1244,1244,0
|
|
20230825,175200,1388286099,1244,1244,1244,1244,0
|
|
20230825,175100,1388286099,1244,1244,1244,1244,0
|
|
20230825,175000,1388286099,1244,1244,1244,1244,0
|
|
20230825,174900,1388286099,1244,1244,1244,1244,0
|
|
20230825,174800,1388286099,1244,1244,1244,1244,0
|
|
20230825,174700,1388286099,1244,1244,1244,1244,0
|
|
20230825,174600,1388286099,1244,1244,1244,1244,0
|
|
20230825,174500,1388286099,1244,1244,1244,1244,0
|
|
20230825,174400,1388286099,1244,1244,1244,1244,0
|
|
20230825,174300,1388286099,1244,1244,1244,1244,0
|
|
20230825,174200,1388286099,1244,1244,1244,1244,0
|
|
20230825,174100,1388286099,1244,1244,1244,1244,0
|
|
20230825,174000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,173900,1388286099,1244,1244,1244,1244,0
|
|
20230825,173800,1388286099,1244,1244,1244,1244,0
|
|
20230825,173700,1388286099,1244,1244,1244,1244,0
|
|
20230825,173600,1388286099,1244,1244,1244,1244,0
|
|
20230825,173500,1388286099,1244,1244,1244,1244,0
|
|
20230825,173400,1388286099,1244,1244,1244,1244,0
|
|
20230825,173300,1388286099,1244,1244,1244,1244,0
|
|
20230825,173200,1388286099,1244,1244,1244,1244,0
|
|
20230825,173100,1388286099,1244,1244,1244,1244,0
|
|
20230825,173000,1388286099,1244,1244,1244,1244,0
|
|
20230825,172900,1388286099,1244,1244,1244,1244,0
|
|
20230825,172800,1388286099,1244,1244,1244,1244,0
|
|
20230825,172700,1388286099,1244,1244,1244,1244,0
|
|
20230825,172600,1388286099,1244,1244,1244,1244,0
|
|
20230825,172500,1388286099,1244,1244,1244,1244,0
|
|
20230825,172400,1388286099,1244,1244,1244,1244,0
|
|
20230825,172300,1388286099,1244,1244,1244,1244,0
|
|
20230825,172200,1388286099,1244,1244,1244,1244,0
|
|
20230825,172100,1388286099,1244,1244,1244,1244,0
|
|
20230825,172000,1388286099,1244,1244,1244,1244,0
|
|
20230825,171900,1388286099,1244,1244,1244,1244,0
|
|
20230825,171800,1388286099,1244,1244,1244,1244,0
|
|
20230825,171700,1388286099,1244,1244,1244,1244,0
|
|
20230825,171600,1388286099,1244,1244,1244,1244,0
|
|
20230825,171500,1388286099,1244,1244,1244,1244,0
|
|
20230825,171400,1388286099,1244,1244,1244,1244,0
|
|
20230825,171300,1388286099,1244,1244,1244,1244,0
|
|
20230825,171200,1388286099,1244,1244,1244,1244,0
|
|
20230825,171100,1388286099,1244,1244,1244,1244,0
|
|
20230825,171000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,170900,1388286099,1244,1244,1244,1244,0
|
|
20230825,170800,1388286099,1244,1244,1244,1244,0
|
|
20230825,170700,1388286099,1244,1244,1244,1244,0
|
|
20230825,170600,1388286099,1244,1244,1244,1244,0
|
|
20230825,170500,1388286099,1244,1244,1244,1244,0
|
|
20230825,170400,1388286099,1244,1244,1244,1244,0
|
|
20230825,170300,1388286099,1244,1244,1244,1244,0
|
|
20230825,170200,1388286099,1244,1244,1244,1244,0
|
|
20230825,170100,1388286099,1244,1244,1244,1244,0
|
|
20230825,170000,1388286099,1244,1244,1244,1244,0
|
|
20230825,165900,1388286099,1244,1244,1244,1244,0
|
|
20230825,165800,1388286099,1244,1244,1244,1244,0
|
|
20230825,165700,1388286099,1244,1244,1244,1244,0
|
|
20230825,165600,1388286099,1244,1244,1244,1244,0
|
|
20230825,165500,1388286099,1244,1244,1244,1244,0
|
|
20230825,165400,1388286099,1244,1244,1244,1244,0
|
|
20230825,165300,1388286099,1244,1244,1244,1244,0
|
|
20230825,165200,1388286099,1244,1244,1244,1244,0
|
|
20230825,165100,1388286099,1244,1244,1244,1244,0
|
|
20230825,165000,1388286099,1244,1244,1244,1244,0
|
|
20230825,164900,1388286099,1244,1244,1244,1244,0
|
|
20230825,164800,1388286099,1244,1244,1244,1244,0
|
|
20230825,164700,1388286099,1244,1244,1244,1244,0
|
|
20230825,164600,1388286099,1244,1244,1244,1244,0
|
|
20230825,164500,1388286099,1244,1244,1244,1244,0
|
|
20230825,164400,1388286099,1244,1244,1244,1244,0
|
|
20230825,164300,1388286099,1244,1244,1244,1244,0
|
|
20230825,164200,1388286099,1244,1244,1244,1244,0
|
|
20230825,164100,1388286099,1244,1244,1244,1244,0
|
|
20230825,164000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,163900,1388286099,1244,1244,1244,1244,0
|
|
20230825,163800,1388286099,1244,1244,1244,1244,0
|
|
20230825,163700,1388286099,1244,1244,1244,1244,0
|
|
20230825,163600,1388286099,1244,1244,1244,1244,0
|
|
20230825,163500,1388286099,1244,1244,1244,1244,0
|
|
20230825,163400,1388286099,1244,1244,1244,1244,0
|
|
20230825,163300,1388286099,1244,1244,1244,1244,0
|
|
20230825,163200,1388286099,1244,1244,1244,1244,0
|
|
20230825,163100,1388286099,1244,1244,1244,1244,0
|
|
20230825,163000,1388286099,1244,1244,1244,1244,0
|
|
20230825,162900,1388286099,1244,1244,1244,1244,0
|
|
20230825,162800,1388286099,1244,1244,1244,1244,0
|
|
20230825,162700,1388286099,1244,1244,1244,1244,0
|
|
20230825,162600,1388286099,1244,1244,1244,1244,0
|
|
20230825,162500,1388286099,1244,1244,1244,1244,0
|
|
20230825,162400,1388286099,1244,1244,1244,1244,0
|
|
20230825,162300,1388286099,1244,1244,1244,1244,0
|
|
20230825,162200,1388286099,1244,1244,1244,1244,0
|
|
20230825,162100,1388286099,1244,1244,1244,1244,0
|
|
20230825,162000,1388286099,1244,1244,1244,1244,0
|
|
20230825,161900,1388286099,1244,1244,1244,1244,0
|
|
20230825,161800,1388286099,1244,1244,1244,1244,0
|
|
20230825,161700,1388286099,1244,1244,1244,1244,0
|
|
20230825,161600,1388286099,1244,1244,1244,1244,0
|
|
20230825,161500,1388286099,1244,1244,1244,1244,0
|
|
20230825,161400,1388286099,1244,1244,1244,1244,0
|
|
20230825,161300,1388286099,1244,1244,1244,1244,0
|
|
20230825,161200,1388286099,1244,1244,1244,1244,0
|
|
20230825,161100,1388286099,1244,1244,1244,1244,0
|
|
20230825,161000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,160900,1388286099,1244,1244,1244,1244,0
|
|
20230825,160800,1388286099,1244,1244,1244,1244,0
|
|
20230825,160700,1388286099,1244,1244,1244,1244,0
|
|
20230825,160600,1388286099,1244,1244,1244,1244,0
|
|
20230825,160500,1388286099,1244,1244,1244,1244,0
|
|
20230825,160400,1388286099,1244,1244,1244,1244,0
|
|
20230825,160300,1388286099,1244,1244,1244,1244,0
|
|
20230825,160200,1388286099,1244,1244,1244,1244,0
|
|
20230825,160100,1388286099,1244,1244,1244,1244,0
|
|
20230825,160000,1388286099,1244,1244,1244,1244,0
|
|
20230825,155900,1388286099,1244,1244,1244,1244,0
|
|
20230825,155800,1388286099,1244,1244,1244,1244,0
|
|
20230825,155700,1388286099,1244,1244,1244,1244,0
|
|
20230825,155600,1388286099,1244,1244,1244,1244,0
|
|
20230825,155500,1388286099,1244,1244,1244,1244,0
|
|
20230825,155400,1388286099,1244,1244,1244,1244,0
|
|
20230825,155300,1388286099,1244,1244,1244,1244,0
|
|
20230825,155200,1388286099,1244,1244,1244,1244,0
|
|
20230825,155100,1388286099,1244,1244,1244,1244,0
|
|
20230825,155000,1388286099,1244,1244,1244,1244,0
|
|
20230825,154900,1388286099,1244,1244,1244,1244,0
|
|
20230825,154800,1388286099,1244,1244,1244,1244,0
|
|
20230825,154700,1388286099,1244,1244,1244,1244,0
|
|
20230825,154600,1388286099,1244,1244,1244,1244,0
|
|
20230825,154500,1388286099,1244,1244,1244,1244,0
|
|
20230825,154400,1388286099,1244,1244,1244,1244,0
|
|
20230825,154300,1388286099,1244,1244,1244,1244,0
|
|
20230825,154200,1388286099,1244,1244,1244,1244,0
|
|
20230825,154100,1388286099,1244,1244,1244,1244,0
|
|
20230825,154000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,153900,1388286099,1244,1244,1244,1244,0
|
|
20230825,153800,1388286099,1244,1244,1244,1244,0
|
|
20230825,153700,1388286099,1244,1244,1244,1244,0
|
|
20230825,153600,1388286099,1244,1244,1244,1244,0
|
|
20230825,153500,1388286099,1244,1244,1244,1244,0
|
|
20230825,153400,1388286099,1244,1244,1244,1244,0
|
|
20230825,153300,1388286099,1244,1244,1244,1244,0
|
|
20230825,153200,1388286099,1244,1244,1244,1244,0
|
|
20230825,153100,1388286099,1244,1244,1244,1244,0
|
|
20230825,153000,1388286099,1244,1244,1244,1244,73356
|
|
20230825,152900,1297031235,1246,1246,1246,1246,0
|
|
20230825,152800,1297031235,1246,1246,1246,1246,0
|
|
20230825,152700,1297031235,1246,1246,1246,1246,0
|
|
20230825,152600,1297031235,1246,1246,1246,1246,0
|
|
20230825,152500,1297031235,1246,1246,1246,1246,0
|
|
20230825,152400,1297031235,1246,1246,1246,1246,0
|
|
20230825,152300,1297031235,1246,1246,1246,1246,0
|
|
20230825,152200,1297031235,1246,1246,1246,1246,0
|
|
20230825,152100,1297031235,1246,1246,1246,1246,0
|
|
20230825,152000,1297031235,1246,1246,1246,1246,0
|
|
20230825,151900,1297031235,1246,1234,1246,1231,14160
|
|
20230825,151800,1279494501,1235,1232,1235,1232,511
|
|
20230825,151700,1278864745,1232,1232,1232,1231,2208
|
|
20230825,151600,1276145608,1230,1230,1232,1230,217
|
|
20230825,151500,1275878298,1230,1235,1235,1230,84
|
|
20230825,151400,1275774906,1235,1235,1235,1233,8
|
|
20230825,151300,1275765028,1234,1235,1235,1234,1671
|
|
20230825,151200,1273702890,1235,1231,1235,1231,5627
|
|
20230825,151100,1266771549,1231,1231,1231,1231,50
|
|
20230825,151000,1266709999,1231,1230,1231,1230,4632
|
|
20230825,150900,1261011027,1230,1231,1231,1230,272
|
|
20230825,150800,1260676206,1231,1232,1232,1231,1905
|
|
20230825,150700,1258331146,1232,1231,1232,1231,1202
|
|
20230825,150600,1256851284,1231,1231,1231,1231,1032
|
|
20230825,150500,1255580892,1231,1231,1233,1231,505
|
|
20230825,150400,1254959235,1231,1230,1231,1230,1907
|
|
20230825,150300,1252612589,1230,1230,1233,1229,3829
|
|
20230825,150200,1247904293,1230,1232,1232,1230,3742
|
|
20230825,150100,1243299533,1233,1228,1233,1228,5404
|
|
20230825,150000,1236643584,1227,1227,1227,1225,4402
|
|
20230825,145900,1231243134,1233,1233,1233,1233,1
|
|
20230825,145800,1231241901,1227,1229,1229,1225,21079
|
|
20230825,145700,1205408515,1230,1233,1233,1228,5670
|
|
20230825,145600,1198434159,1233,1233,1233,1233,2600
|
|
20230825,145500,1195228359,1233,1234,1234,1233,3783
|
|
20230825,145400,1190561420,1237,1237,1237,1237,0
|
|
20230825,145300,1190561420,1237,1237,1237,1233,39598
|
|
20230825,145200,1141698294,1237,1239,1239,1237,2018
|
|
20230825,145100,1139200331,1239,1240,1240,1239,1061
|
|
20230825,145000,1137884752,1240,1240,1240,1240,0
|
|
20230825,144900,1137884752,1240,1240,1240,1240,150
|
|
20230825,144800,1137698752,1240,1239,1240,1239,222
|
|
20230825,144700,1137423683,1239,1239,1239,1239,184
|
|
20230825,144600,1137195707,1239,1239,1239,1239,21
|
|
20230825,144500,1137169688,1240,1240,1240,1240,10
|
|
20230825,144400,1137157288,1240,1243,1243,1240,351
|
|
20230825,144300,1136722028,1242,1244,1246,1242,10
|
|
20230825,144200,1136709590,1240,1245,1245,1240,144
|
|
20230825,144100,1136530883,1244,1243,1251,1242,1215
|
|
20230825,144000,1135015561,1243,1241,1243,1241,157
|
|
20230825,143900,1134820416,1241,1243,1246,1241,1004
|
|
20230825,143800,1133570878,1246,1240,1246,1240,3044
|
|
20230825,143700,1129787291,1235,1246,1247,1235,10501
|
|
20230825,143600,1116775646,1247,1246,1247,1246,1000
|
|
20230825,143500,1115529641,1246,1246,1246,1246,20
|
|
20230825,143400,1115504721,1246,1246,1246,1246,5
|
|
20230825,143300,1115498491,1243,1243,1243,1243,2
|
|
20230825,143200,1115496005,1243,1244,1245,1243,1573
|
|
20230825,143100,1113539413,1244,1247,1247,1244,424
|
|
20230825,143000,1113011155,1248,1252,1252,1248,18670
|
|
20230825,142900,1089683797,1251,1251,1252,1251,2007
|
|
20230825,142800,1087173038,1252,1252,1252,1252,59
|
|
20230825,142700,1087099170,1252,1252,1252,1252,2
|
|
20230825,142600,1087096666,1253,1251,1253,1251,2093
|
|
20230825,142500,1084474277,1251,1252,1252,1251,291
|
|
20230825,142400,1084110235,1253,1252,1253,1252,2
|
|
20230825,142300,1084107730,1253,1252,1253,1251,1552
|
|
20230825,142200,1082164907,1252,1253,1253,1252,60
|
|
20230825,142100,1082089777,1253,1253,1253,1253,91
|
|
20230825,142000,1081975754,1254,1254,1254,1254,300
|
|
20230825,141900,1081599554,1254,1254,1254,1254,0
|
|
20230825,141800,1081599554,1254,1254,1254,1254,241
|
|
20230825,141700,1081297340,1254,1254,1255,1253,508
|
|
20230825,141600,1080660811,1255,1255,1255,1255,1
|
|
20230825,141500,1080659556,1253,1253,1253,1253,654
|
|
20230825,141400,1079840094,1254,1254,1254,1254,14
|
|
20230825,141300,1079822538,1254,1254,1254,1254,9
|
|
20230825,141200,1079811252,1255,1255,1255,1255,0
|
|
20230825,141100,1079811252,1255,1255,1255,1255,169
|
|
20230825,141000,1079599157,1256,1255,1256,1255,3
|
|
20230825,140900,1079595391,1255,1255,1255,1255,56
|
|
20230825,140800,1079525111,1255,1255,1255,1255,7
|
|
20230825,140700,1079516326,1256,1256,1256,1256,158
|
|
20230825,140600,1079317878,1256,1256,1256,1256,0
|
|
20230825,140500,1079317878,1256,1255,1256,1255,1030
|
|
20230825,140400,1078024228,1255,1252,1255,1252,10660
|
|
20230825,140300,1064658913,1252,1249,1252,1249,3777
|
|
20230825,140200,1059931319,1250,1248,1250,1248,628
|
|
20230825,140100,1059147572,1248,1248,1249,1248,109
|
|
20230825,140000,1059011441,1249,1248,1249,1248,7
|
|
20230825,135900,1059002704,1249,1248,1249,1248,158
|
|
20230825,135800,1058805519,1248,1248,1248,1248,1
|
|
20230825,135700,1058804271,1249,1250,1250,1248,16
|
|
20230825,135600,1058784279,1250,1247,1250,1247,27
|
|
20230825,135500,1058750606,1247,1247,1247,1247,150
|
|
20230825,135400,1058563556,1251,1251,1251,1251,1
|
|
20230825,135300,1058562305,1252,1252,1252,1252,0
|
|
20230825,135200,1058562305,1252,1252,1252,1252,3
|
|
20230825,135100,1058558549,1252,1251,1252,1251,874
|
|
20230825,135000,1057464671,1251,1251,1251,1251,1000
|
|
20230825,134900,1056213671,1251,1250,1251,1250,5130
|
|
20230825,134800,1049800428,1250,1250,1250,1250,20
|
|
20230825,134700,1049775428,1250,1243,1250,1243,10000
|
|
20230825,134600,1037284271,1241,1241,1241,1241,0
|
|
20230825,134500,1037284271,1241,1243,1243,1240,273
|
|
20230825,134400,1036945425,1241,1243,1243,1241,3
|
|
20230825,134300,1036941699,1244,1244,1244,1244,297
|
|
20230825,134200,1036572231,1241,1241,1241,1241,760
|
|
20230825,134100,1035629071,1244,1244,1244,1244,0
|
|
20230825,134000,1035629071,1244,1245,1245,1244,31
|
|
20230825,133900,1035590477,1239,1244,1244,1239,1000
|
|
20230825,133800,1034350791,1244,1246,1246,1244,24
|
|
20230825,133700,1034320889,1246,1246,1246,1246,0
|
|
20230825,133600,1034320889,1246,1246,1246,1246,16
|
|
20230825,133500,1034300953,1244,1244,1244,1244,11
|
|
20230825,133400,1034287269,1244,1244,1246,1244,91
|
|
20230825,133300,1034173905,1244,1246,1246,1244,207
|
|
20230825,133200,1033915995,1246,1246,1246,1246,11
|
|
20230825,133100,1033902289,1248,1248,1248,1248,0
|
|
20230825,133000,1033902289,1248,1248,1248,1248,2
|
|
20230825,132900,1033899793,1248,1248,1248,1248,4
|
|
20230825,132800,1033894801,1248,1248,1248,1248,0
|
|
20230825,132700,1033894801,1248,1247,1248,1247,400
|
|
20230825,132600,1033395998,1247,1247,1247,1247,1
|
|
20230825,132500,1033394751,1246,1244,1246,1244,1609
|
|
20230825,132400,1031390411,1244,1244,1244,1244,2
|
|
20230825,132300,1031387923,1244,1244,1244,1244,198
|
|
20230825,132200,1031141611,1244,1244,1244,1244,270
|
|
20230825,132100,1030805731,1244,1244,1244,1240,501
|
|
20230825,132000,1030184344,1244,1244,1244,1244,1
|
|
20230825,131900,1030183100,1245,1245,1245,1245,0
|
|
20230825,131800,1030183100,1245,1245,1245,1245,48
|
|
20230825,131700,1030123340,1245,1245,1245,1245,0
|
|
20230825,131600,1030123340,1245,1245,1245,1245,100
|
|
20230825,131500,1029998840,1245,1245,1245,1245,0
|
|
20230825,131400,1029998840,1245,1245,1245,1245,5
|
|
20230825,131300,1029992615,1238,1238,1238,1238,100
|
|
20230825,131200,1029868815,1236,1236,1236,1236,0
|
|
20230825,131100,1029868815,1236,1238,1238,1236,2352
|
|
20230825,131000,1026960363,1236,1246,1249,1236,15525
|
|
20230825,130900,1007689860,1249,1249,1249,1249,0
|
|
20230825,130800,1007689860,1249,1249,1249,1249,0
|
|
20230825,130700,1007689860,1249,1247,1249,1247,429
|
|
20230825,130600,1007154583,1247,1245,1247,1245,295
|
|
20230825,130500,1006787026,1245,1245,1245,1245,253
|
|
20230825,130400,1006472041,1245,1245,1245,1245,1
|
|
20230825,130300,1006470796,1245,1244,1245,1244,624
|
|
20230825,130200,1005694017,1244,1244,1244,1244,0
|
|
20230825,130100,1005694017,1244,1244,1244,1244,0
|
|
20230825,130000,1005694017,1244,1244,1246,1244,421
|
|
20230825,125900,1005169819,1244,1243,1244,1243,455
|
|
20230825,125800,1004603899,1248,1248,1248,1248,0
|
|
20230825,125700,1004603899,1248,1248,1248,1248,0
|
|
20230825,125600,1004603899,1248,1248,1248,1248,1
|
|
20230825,125500,1004602651,1240,1240,1240,1240,150
|
|
20230825,125400,1004416651,1240,1241,1241,1240,336
|
|
20230825,125300,1003999676,1241,1240,1249,1240,2181
|
|
20230825,125200,1001280076,1240,1241,1241,1240,100
|
|
20230825,125100,1001156052,1240,1240,1240,1240,150
|
|
20230825,125000,1000970052,1243,1243,1243,1243,0
|
|
20230825,124900,1000970052,1243,1244,1244,1243,880
|
|
20230825,124800,999875362,1246,1244,1246,1240,19575
|
|
20230825,124700,975585681,1244,1244,1244,1244,240
|
|
20230825,124600,975287121,1244,1244,1244,1244,0
|
|
20230825,124500,975287121,1244,1244,1244,1244,1700
|
|
20230825,124400,973172321,1244,1245,1245,1244,2155
|
|
20230825,124300,970490446,1245,1245,1245,1245,1545
|
|
20230825,124200,968566921,1246,1246,1246,1246,0
|
|
20230825,124100,968566921,1246,1246,1246,1246,144
|
|
20230825,124000,968387497,1245,1245,1245,1245,203
|
|
20230825,123900,968134762,1246,1246,1246,1246,1717
|
|
20230825,123800,965995380,1247,1247,1247,1247,223
|
|
20230825,123700,965717299,1247,1248,1248,1247,2487
|
|
20230825,123600,962613623,1249,1249,1249,1249,18
|
|
20230825,123500,962591141,1249,1249,1249,1249,50
|
|
20230825,123400,962528691,1250,1250,1250,1250,27
|
|
20230825,123300,962494941,1250,1249,1250,1249,1080
|
|
20230825,123200,961145873,1249,1248,1249,1248,3751
|
|
20230825,123100,956462495,1248,1248,1248,1248,0
|
|
20230825,123000,956462495,1248,1248,1248,1248,1
|
|
20230825,122900,956461247,1248,1247,1248,1247,2536
|
|
20230825,122800,953298426,1247,1247,1247,1247,54
|
|
20230825,122700,953231088,1248,1248,1248,1248,3
|
|
20230825,122600,953227344,1248,1247,1248,1247,827
|
|
20230825,122500,952196074,1245,1247,1248,1245,4871
|
|
20230825,122400,946129418,1248,1246,1248,1246,204
|
|
20230825,122300,945874829,1246,1246,1246,1246,1
|
|
20230825,122200,945873583,1247,1247,1247,1247,0
|
|
20230825,122100,945873583,1247,1247,1247,1247,324
|
|
20230825,122000,945469555,1246,1247,1247,1246,1071
|
|
20230825,121900,944134019,1247,1248,1248,1247,55
|
|
20230825,121800,944065424,1248,1248,1248,1248,1
|
|
20230825,121700,944064176,1249,1249,1249,1249,0
|
|
20230825,121600,944064176,1249,1249,1249,1249,0
|
|
20230825,121500,944064176,1249,1249,1249,1249,0
|
|
20230825,121400,944064176,1249,1249,1249,1249,8
|
|
20230825,121300,944054184,1249,1250,1252,1249,75
|
|
20230825,121200,943960389,1251,1252,1252,1246,3071
|
|
20230825,121100,940121727,1249,1247,1252,1247,1035
|
|
20230825,121000,938830952,1247,1247,1247,1247,1790
|
|
20230825,120900,936598822,1247,1247,1247,1247,0
|
|
20230825,120800,936598822,1247,1251,1251,1247,39
|
|
20230825,120700,936550169,1252,1251,1252,1251,704
|
|
20230825,120600,935669063,1251,1251,1251,1247,4744
|
|
20230825,120500,929744383,1252,1252,1252,1250,957
|
|
20230825,120400,928548112,1252,1252,1252,1251,28
|
|
20230825,120300,928513068,1252,1250,1252,1250,1144
|
|
20230825,120200,927083054,1250,1249,1250,1249,605
|
|
20230825,120100,926327104,1249,1250,1250,1249,2701
|
|
20230825,120000,922952699,1250,1253,1253,1250,2151
|
|
20230825,115900,920258036,1250,1251,1253,1250,408
|
|
20230825,115800,919747621,1250,1250,1251,1250,302
|
|
20230825,115700,919369821,1253,1253,1253,1253,10
|
|
20230825,115600,919357291,1249,1249,1249,1249,4959
|
|
20230825,115500,913163500,1249,1250,1250,1249,3408
|
|
20230825,115400,908903900,1253,1253,1253,1253,0
|
|
20230825,115300,908903900,1253,1253,1253,1253,1005
|
|
20230825,115200,907644635,1250,1250,1250,1250,49
|
|
20230825,115100,907583385,1250,1254,1254,1250,1163
|
|
20230825,115000,906125395,1249,1253,1254,1249,16803
|
|
20230825,114900,885112549,1254,1254,1254,1254,0
|
|
20230825,114800,885112549,1254,1254,1254,1254,1417
|
|
20230825,114700,883335631,1254,1254,1254,1254,74
|
|
20230825,114600,883242835,1254,1255,1256,1254,721
|
|
20230825,114500,882338611,1255,1256,1256,1255,3027
|
|
20230825,114400,878537199,1256,1256,1256,1256,333
|
|
20230825,114300,878118951,1257,1257,1257,1257,967
|
|
20230825,114200,876903432,1257,1257,1257,1257,106
|
|
20230825,114100,876770190,1260,1260,1260,1260,14
|
|
20230825,114000,876752550,1260,1260,1260,1260,50
|
|
20230825,113900,876689550,1257,1258,1258,1257,256
|
|
20230825,113800,876367508,1258,1258,1258,1258,0
|
|
20230825,113700,876367508,1258,1258,1258,1258,2050
|
|
20230825,113600,873788608,1258,1258,1258,1258,10
|
|
20230825,113500,873776028,1261,1261,1261,1261,0
|
|
20230825,113400,873776028,1261,1261,1261,1261,0
|
|
20230825,113300,873776028,1261,1256,1261,1255,1030
|
|
20230825,113200,872483117,1255,1255,1255,1255,1009
|
|
20230825,113100,871216822,1255,1254,1255,1254,1211
|
|
20230825,113000,869698173,1255,1255,1255,1254,8764
|
|
20230825,112900,858707321,1255,1258,1258,1255,4465
|
|
20230825,112800,853100773,1256,1256,1256,1256,0
|
|
20230825,112700,853100773,1256,1257,1257,1256,5
|
|
20230825,112600,853094492,1257,1256,1257,1256,1311
|
|
20230825,112500,851447865,1262,1262,1262,1262,0
|
|
20230825,112400,851447865,1262,1262,1262,1262,5
|
|
20230825,112300,851441555,1255,1256,1256,1255,1000
|
|
20230825,112200,850186554,1256,1256,1256,1256,1
|
|
20230825,112100,850185298,1263,1263,1263,1263,0
|
|
20230825,112000,850185298,1263,1263,1263,1263,10
|
|
20230825,111900,850172668,1259,1258,1259,1255,4508
|
|
20230825,111800,844507159,1260,1260,1260,1260,44
|
|
20230825,111700,844451719,1263,1261,1263,1258,426
|
|
20230825,111600,843914556,1260,1259,1260,1259,981
|
|
20230825,111500,842679198,1260,1260,1260,1260,0
|
|
20230825,111400,842679198,1260,1255,1260,1253,1673
|
|
20230825,111300,840581347,1260,1261,1261,1260,159
|
|
20230825,111200,840381006,1261,1261,1261,1261,9
|
|
20230825,111100,840369657,1261,1261,1261,1261,1
|
|
20230825,111000,840368396,1249,1261,1261,1249,14094
|
|
20230825,110900,822702546,1261,1261,1261,1261,0
|
|
20230825,110800,822702546,1261,1261,1261,1261,0
|
|
20230825,110700,822702546,1261,1261,1261,1261,0
|
|
20230825,110600,822702546,1261,1261,1261,1261,1
|
|
20230825,110500,822701285,1261,1261,1261,1261,0
|
|
20230825,110400,822701285,1261,1261,1261,1261,10
|
|
20230825,110300,822688675,1260,1262,1262,1259,15879
|
|
20230825,110200,802681874,1261,1267,1267,1261,2292
|
|
20230825,110100,799787073,1267,1267,1268,1265,1190
|
|
20230825,110000,798280230,1266,1266,1266,1266,601
|
|
20230825,105900,797519364,1267,1270,1270,1267,327
|
|
20230825,105800,797105020,1271,1267,1272,1267,3109
|
|
20230825,105700,793160216,1267,1267,1267,1267,1
|
|
20230825,105600,793158949,1271,1271,1271,1267,153
|
|
20230825,105500,792964687,1270,1270,1270,1270,1347
|
|
20230825,105400,791253997,1270,1266,1271,1266,961
|
|
20230825,105300,790035321,1265,1273,1273,1265,706
|
|
20230825,105200,789142151,1265,1274,1274,1265,57
|
|
20230825,105100,789069986,1275,1275,1275,1275,20
|
|
20230825,105000,789044486,1263,1264,1274,1263,760
|
|
20230825,104900,788082848,1276,1268,1276,1265,6132
|
|
20230825,104800,780303731,1270,1256,1280,1256,23505
|
|
20230825,104700,750395636,1256,1255,1256,1254,2660
|
|
20230825,104600,747055849,1255,1254,1255,1254,3315
|
|
20230825,104500,742898488,1253,1252,1253,1252,793
|
|
20230825,104400,741905079,1251,1245,1251,1245,2201
|
|
20230825,104300,739158834,1243,1244,1244,1243,3083
|
|
20230825,104200,735325678,1244,1249,1251,1243,2048
|
|
20230825,104100,732773984,1249,1247,1249,1247,2300
|
|
20230825,104000,729904079,1247,1245,1247,1243,20008
|
|
20230825,103900,705033641,1247,1251,1251,1246,1473
|
|
20230825,103800,703194290,1255,1255,1255,1255,2
|
|
20230825,103700,703191780,1252,1256,1256,1252,10344
|
|
20230825,103600,690241084,1257,1254,1257,1252,1202
|
|
20230825,103500,688734329,1253,1250,1253,1250,2161
|
|
20230825,103400,686027869,1251,1248,1251,1248,3942
|
|
20230825,103300,681100712,1250,1250,1250,1250,0
|
|
20230825,103200,681100712,1250,1250,1250,1250,31
|
|
20230825,103100,681061962,1248,1243,1248,1243,3747
|
|
20230825,103000,676400873,1240,1241,1241,1240,1576
|
|
20230825,102900,674445557,1241,1241,1241,1241,103
|
|
20230825,102800,674317734,1241,1241,1241,1241,2000
|
|
20230825,102700,671835734,1241,1245,1245,1241,201
|
|
20230825,102600,671586289,1245,1245,1246,1245,3008
|
|
20230825,102500,667838833,1245,1245,1245,1245,100
|
|
20230825,102400,667714333,1246,1241,1246,1241,5318
|
|
20230825,102300,661092685,1241,1243,1243,1241,197
|
|
20230825,102200,660848196,1242,1242,1243,1242,166
|
|
20230825,102100,660642019,1242,1242,1243,1240,2506
|
|
20230825,102000,657530769,1242,1239,1244,1239,11390
|
|
20230825,101900,643378192,1239,1238,1239,1237,3344
|
|
20230825,101800,639238044,1239,1240,1240,1231,5262
|
|
20230825,101700,632744022,1239,1234,1239,1232,4978
|
|
20230825,101600,626589021,1236,1236,1236,1236,0
|
|
20230825,101500,626589021,1236,1234,1236,1233,3982
|
|
20230825,101400,621675281,1234,1228,1235,1228,8936
|
|
20230825,101300,610665624,1228,1229,1237,1227,16617
|
|
20230825,101200,590172353,1227,1238,1243,1225,12294
|
|
20230825,101100,574972350,1231,1238,1238,1231,1000
|
|
20230825,101000,573741294,1239,1238,1240,1230,10275
|
|
20230825,100900,561051724,1234,1232,1238,1228,12753
|
|
20230825,100800,545298802,1233,1229,1233,1227,3072
|
|
20230825,100700,541524609,1227,1233,1233,1224,73920
|
|
20230825,100600,450861765,1233,1234,1235,1233,6257
|
|
20230825,100500,443146032,1234,1237,1237,1234,3171
|
|
20230825,100400,439230961,1237,1237,1237,1236,2413
|
|
20230825,100300,436247789,1237,1237,1237,1237,1001
|
|
20230825,100200,435009552,1237,1238,1238,1237,1411
|
|
20230825,100100,433264143,1238,1238,1238,1238,3
|
|
20230825,100000,433260429,1239,1239,1239,1238,4186
|
|
20230825,095900,428073976,1238,1243,1243,1238,1578
|
|
20230825,095800,426117242,1240,1238,1243,1235,929
|
|
20230825,095700,424966135,1235,1237,1238,1233,15714
|
|
20230825,095600,405535869,1238,1238,1244,1238,2659
|
|
20230825,095500,402243929,1245,1238,1245,1238,48
|
|
20230825,095400,402184470,1246,1242,1246,1237,8133
|
|
20230825,095300,392101117,1242,1247,1247,1242,15823
|
|
20230825,095200,372416258,1247,1251,1251,1247,4343
|
|
20230825,095100,366997664,1248,1251,1251,1248,182
|
|
20230825,095000,366769985,1251,1250,1251,1248,3872
|
|
20230825,094900,361929583,1249,1250,1250,1248,672
|
|
20230825,094800,361089908,1249,1249,1250,1249,524
|
|
20230825,094700,360435108,1250,1247,1250,1247,320
|
|
20230825,094600,360036065,1247,1248,1248,1247,3316
|
|
20230825,094500,355899346,1247,1248,1251,1247,2932
|
|
20230825,094400,352239791,1247,1250,1250,1247,10196
|
|
20230825,094300,339510558,1250,1256,1256,1250,4748
|
|
20230825,094200,333562276,1255,1255,1255,1255,0
|
|
20230825,094100,333562276,1255,1254,1255,1254,718
|
|
20230825,094000,332661503,1253,1254,1254,1253,2624
|
|
20230825,093900,329371825,1253,1259,1259,1253,133
|
|
20230825,093800,329205146,1253,1253,1253,1253,420
|
|
20230825,093700,328678886,1253,1253,1253,1253,129
|
|
20230825,093600,328517249,1259,1259,1259,1259,1
|
|
20230825,093500,328515990,1259,1253,1259,1253,1355
|
|
20230825,093400,326818007,1252,1250,1253,1250,1923
|
|
20230825,093300,324412816,1249,1253,1253,1249,2032
|
|
20230825,093200,321874720,1250,1250,1250,1248,5372
|
|
20230825,093100,315163292,1249,1249,1250,1249,4002
|
|
20230825,093000,310164694,1249,1250,1251,1249,3921
|
|
20230825,092900,305264764,1249,1251,1251,1249,7951
|
|
20230825,092800,295328182,1251,1253,1253,1251,815
|
|
20230825,092700,294307007,1253,1252,1253,1252,410
|
|
20230825,092600,293793296,1251,1252,1252,1251,442
|
|
20230825,092500,293240024,1250,1257,1258,1250,7988
|
|
20230825,092400,283216527,1257,1259,1260,1257,1039
|
|
20230825,092300,281908884,1259,1259,1260,1259,3087
|
|
20230825,092200,278021290,1258,1255,1258,1255,595
|
|
20230825,092100,277273579,1255,1263,1263,1254,164
|
|
20230825,092000,277067337,1263,1250,1263,1250,2161
|
|
20230825,091900,274343645,1250,1252,1252,1250,1296
|
|
20230825,091800,272722539,1250,1248,1258,1248,8322
|
|
20230825,091700,262306279,1248,1260,1260,1248,20218
|
|
20230825,091600,236996860,1259,1262,1265,1259,6384
|
|
20230825,091500,228947069,1259,1267,1268,1259,29397
|
|
20230825,091400,191770131,1267,1272,1272,1267,9357
|
|
20230825,091300,179898027,1268,1275,1275,1268,2764
|
|
20230825,091200,176383175,1274,1269,1275,1269,3358
|
|
20230825,091100,172115010,1268,1268,1275,1267,5507
|
|
20230825,091000,165129714,1268,1268,1276,1267,3683
|
|
20230825,090900,160454697,1269,1283,1283,1269,14589
|
|
20230825,090800,141853713,1280,1286,1286,1280,675
|
|
20230825,090700,140987426,1284,1279,1286,1270,14319
|
|
20230825,090600,122653129,1268,1279,1280,1261,9175
|
|
20230825,090500,110988458,1269,1268,1279,1267,8467
|
|
20230825,090400,100238468,1267,1272,1275,1267,10293
|
|
20230825,090300,87157604,1270,1266,1279,1257,14541
|
|
20230825,090200,68686546,1256,1253,1265,1250,21599
|
|
20230825,090100,41523712,1253,1260,1267,1253,10655
|
|
20230825,090000,28131728,1257,1278,1278,1257,21938
|