587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,184300,18207319128,1142,1142,1142,1142,0
|
|
20230725,184200,18207319128,1142,1142,1142,1142,0
|
|
20230725,184100,18207319128,1142,1142,1142,1142,0
|
|
20230725,184000,18207319128,1142,1142,1142,1142,0
|
|
20230725,183900,18207319128,1142,1142,1142,1142,0
|
|
20230725,183800,18207319128,1142,1142,1142,1142,0
|
|
20230725,183700,18207319128,1142,1142,1142,1142,0
|
|
20230725,183600,18207319128,1142,1142,1142,1142,0
|
|
20230725,183500,18207319128,1142,1142,1142,1142,0
|
|
20230725,183400,18207319128,1142,1142,1142,1142,0
|
|
20230725,183300,18207319128,1142,1142,1142,1142,0
|
|
20230725,183200,18207319128,1142,1142,1142,1142,0
|
|
20230725,183100,18207319128,1142,1142,1142,1142,0
|
|
20230725,183000,18207319128,1142,1142,1142,1142,0
|
|
20230725,182900,18207319128,1142,1142,1142,1142,0
|
|
20230725,182800,18207319128,1142,1142,1142,1142,0
|
|
20230725,182700,18207319128,1142,1142,1142,1142,0
|
|
20230725,182600,18207319128,1142,1142,1142,1142,0
|
|
20230725,182500,18207319128,1142,1142,1142,1142,0
|
|
20230725,182400,18207319128,1142,1142,1142,1142,0
|
|
20230725,182300,18207319128,1142,1142,1142,1142,0
|
|
20230725,182200,18207319128,1142,1142,1142,1142,0
|
|
20230725,182100,18207319128,1142,1142,1142,1142,0
|
|
20230725,182000,18207319128,1142,1142,1142,1142,0
|
|
20230725,181900,18207319128,1142,1142,1142,1142,0
|
|
20230725,181800,18207319128,1142,1142,1142,1142,0
|
|
20230725,181700,18207319128,1142,1142,1142,1142,0
|
|
20230725,181600,18207319128,1142,1142,1142,1142,0
|
|
20230725,181500,18207319128,1142,1142,1142,1142,0
|
|
20230725,181400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,181300,18207319128,1142,1142,1142,1142,0
|
|
20230725,181200,18207319128,1142,1142,1142,1142,0
|
|
20230725,181100,18207319128,1142,1142,1142,1142,0
|
|
20230725,181000,18207319128,1142,1142,1142,1142,0
|
|
20230725,180900,18207319128,1142,1142,1142,1142,0
|
|
20230725,180800,18207319128,1142,1142,1142,1142,0
|
|
20230725,180700,18207319128,1142,1142,1142,1142,0
|
|
20230725,180600,18207319128,1142,1142,1142,1142,0
|
|
20230725,180500,18207319128,1142,1142,1142,1142,0
|
|
20230725,180400,18207319128,1142,1142,1142,1142,0
|
|
20230725,180300,18207319128,1142,1142,1142,1142,0
|
|
20230725,180200,18207319128,1142,1142,1142,1142,0
|
|
20230725,180100,18207319128,1142,1142,1142,1142,0
|
|
20230725,180000,18207319128,1142,1142,1142,1142,0
|
|
20230725,175900,18207319128,1142,1142,1142,1142,0
|
|
20230725,175800,18207319128,1142,1142,1142,1142,0
|
|
20230725,175700,18207319128,1142,1142,1142,1142,0
|
|
20230725,175600,18207319128,1142,1142,1142,1142,0
|
|
20230725,175500,18207319128,1142,1142,1142,1142,0
|
|
20230725,175400,18207319128,1142,1142,1142,1142,0
|
|
20230725,175300,18207319128,1142,1142,1142,1142,0
|
|
20230725,175200,18207319128,1142,1142,1142,1142,0
|
|
20230725,175100,18207319128,1142,1142,1142,1142,0
|
|
20230725,175000,18207319128,1142,1142,1142,1142,0
|
|
20230725,174900,18207319128,1142,1142,1142,1142,0
|
|
20230725,174800,18207319128,1142,1142,1142,1142,0
|
|
20230725,174700,18207319128,1142,1142,1142,1142,0
|
|
20230725,174600,18207319128,1142,1142,1142,1142,0
|
|
20230725,174500,18207319128,1142,1142,1142,1142,0
|
|
20230725,174400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,174300,18207319128,1142,1142,1142,1142,0
|
|
20230725,174200,18207319128,1142,1142,1142,1142,0
|
|
20230725,174100,18207319128,1142,1142,1142,1142,0
|
|
20230725,174000,18207319128,1142,1142,1142,1142,0
|
|
20230725,173900,18207319128,1142,1142,1142,1142,0
|
|
20230725,173800,18207319128,1142,1142,1142,1142,0
|
|
20230725,173700,18207319128,1142,1142,1142,1142,0
|
|
20230725,173600,18207319128,1142,1142,1142,1142,0
|
|
20230725,173500,18207319128,1142,1142,1142,1142,0
|
|
20230725,173400,18207319128,1142,1142,1142,1142,0
|
|
20230725,173300,18207319128,1142,1142,1142,1142,0
|
|
20230725,173200,18207319128,1142,1142,1142,1142,0
|
|
20230725,173100,18207319128,1142,1142,1142,1142,0
|
|
20230725,173000,18207319128,1142,1142,1142,1142,0
|
|
20230725,172900,18207319128,1142,1142,1142,1142,0
|
|
20230725,172800,18207319128,1142,1142,1142,1142,0
|
|
20230725,172700,18207319128,1142,1142,1142,1142,0
|
|
20230725,172600,18207319128,1142,1142,1142,1142,0
|
|
20230725,172500,18207319128,1142,1142,1142,1142,0
|
|
20230725,172400,18207319128,1142,1142,1142,1142,0
|
|
20230725,172300,18207319128,1142,1142,1142,1142,0
|
|
20230725,172200,18207319128,1142,1142,1142,1142,0
|
|
20230725,172100,18207319128,1142,1142,1142,1142,0
|
|
20230725,172000,18207319128,1142,1142,1142,1142,0
|
|
20230725,171900,18207319128,1142,1142,1142,1142,0
|
|
20230725,171800,18207319128,1142,1142,1142,1142,0
|
|
20230725,171700,18207319128,1142,1142,1142,1142,0
|
|
20230725,171600,18207319128,1142,1142,1142,1142,0
|
|
20230725,171500,18207319128,1142,1142,1142,1142,0
|
|
20230725,171400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,171300,18207319128,1142,1142,1142,1142,0
|
|
20230725,171200,18207319128,1142,1142,1142,1142,0
|
|
20230725,171100,18207319128,1142,1142,1142,1142,0
|
|
20230725,171000,18207319128,1142,1142,1142,1142,0
|
|
20230725,170900,18207319128,1142,1142,1142,1142,0
|
|
20230725,170800,18207319128,1142,1142,1142,1142,0
|
|
20230725,170700,18207319128,1142,1142,1142,1142,0
|
|
20230725,170600,18207319128,1142,1142,1142,1142,0
|
|
20230725,170500,18207319128,1142,1142,1142,1142,0
|
|
20230725,170400,18207319128,1142,1142,1142,1142,0
|
|
20230725,170300,18207319128,1142,1142,1142,1142,0
|
|
20230725,170200,18207319128,1142,1142,1142,1142,0
|
|
20230725,170100,18207319128,1142,1142,1142,1142,0
|
|
20230725,170000,18207319128,1142,1142,1142,1142,0
|
|
20230725,165900,18207319128,1142,1142,1142,1142,0
|
|
20230725,165800,18207319128,1142,1142,1142,1142,0
|
|
20230725,165700,18207319128,1142,1142,1142,1142,0
|
|
20230725,165600,18207319128,1142,1142,1142,1142,0
|
|
20230725,165500,18207319128,1142,1142,1142,1142,0
|
|
20230725,165400,18207319128,1142,1142,1142,1142,0
|
|
20230725,165300,18207319128,1142,1142,1142,1142,0
|
|
20230725,165200,18207319128,1142,1142,1142,1142,0
|
|
20230725,165100,18207319128,1142,1142,1142,1142,0
|
|
20230725,165000,18207319128,1142,1142,1142,1142,0
|
|
20230725,164900,18207319128,1142,1142,1142,1142,0
|
|
20230725,164800,18207319128,1142,1142,1142,1142,0
|
|
20230725,164700,18207319128,1142,1142,1142,1142,0
|
|
20230725,164600,18207319128,1142,1142,1142,1142,0
|
|
20230725,164500,18207319128,1142,1142,1142,1142,0
|
|
20230725,164400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,164300,18207319128,1142,1142,1142,1142,0
|
|
20230725,164200,18207319128,1142,1142,1142,1142,0
|
|
20230725,164100,18207319128,1142,1142,1142,1142,0
|
|
20230725,164000,18207319128,1142,1142,1142,1142,0
|
|
20230725,163900,18207319128,1142,1142,1142,1142,0
|
|
20230725,163800,18207319128,1142,1142,1142,1142,0
|
|
20230725,163700,18207319128,1142,1142,1142,1142,0
|
|
20230725,163600,18207319128,1142,1142,1142,1142,0
|
|
20230725,163500,18207319128,1142,1142,1142,1142,0
|
|
20230725,163400,18207319128,1142,1142,1142,1142,0
|
|
20230725,163300,18207319128,1142,1142,1142,1142,0
|
|
20230725,163200,18207319128,1142,1142,1142,1142,0
|
|
20230725,163100,18207319128,1142,1142,1142,1142,0
|
|
20230725,163000,18207319128,1142,1142,1142,1142,0
|
|
20230725,162900,18207319128,1142,1142,1142,1142,0
|
|
20230725,162800,18207319128,1142,1142,1142,1142,0
|
|
20230725,162700,18207319128,1142,1142,1142,1142,0
|
|
20230725,162600,18207319128,1142,1142,1142,1142,0
|
|
20230725,162500,18207319128,1142,1142,1142,1142,0
|
|
20230725,162400,18207319128,1142,1142,1142,1142,0
|
|
20230725,162300,18207319128,1142,1142,1142,1142,0
|
|
20230725,162200,18207319128,1142,1142,1142,1142,0
|
|
20230725,162100,18207319128,1142,1142,1142,1142,0
|
|
20230725,162000,18207319128,1142,1142,1142,1142,0
|
|
20230725,161900,18207319128,1142,1142,1142,1142,0
|
|
20230725,161800,18207319128,1142,1142,1142,1142,0
|
|
20230725,161700,18207319128,1142,1142,1142,1142,0
|
|
20230725,161600,18207319128,1142,1142,1142,1142,0
|
|
20230725,161500,18207319128,1142,1142,1142,1142,0
|
|
20230725,161400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,161300,18207319128,1142,1142,1142,1142,0
|
|
20230725,161200,18207319128,1142,1142,1142,1142,0
|
|
20230725,161100,18207319128,1142,1142,1142,1142,0
|
|
20230725,161000,18207319128,1142,1142,1142,1142,0
|
|
20230725,160900,18207319128,1142,1142,1142,1142,0
|
|
20230725,160800,18207319128,1142,1142,1142,1142,0
|
|
20230725,160700,18207319128,1142,1142,1142,1142,0
|
|
20230725,160600,18207319128,1142,1142,1142,1142,0
|
|
20230725,160500,18207319128,1142,1142,1142,1142,0
|
|
20230725,160400,18207319128,1142,1142,1142,1142,0
|
|
20230725,160300,18207319128,1142,1142,1142,1142,0
|
|
20230725,160200,18207319128,1142,1142,1142,1142,0
|
|
20230725,160100,18207319128,1142,1142,1142,1142,0
|
|
20230725,160000,18207319128,1142,1142,1142,1142,0
|
|
20230725,155900,18207319128,1142,1142,1142,1142,0
|
|
20230725,155800,18207319128,1142,1142,1142,1142,0
|
|
20230725,155700,18207319128,1142,1142,1142,1142,0
|
|
20230725,155600,18207319128,1142,1142,1142,1142,0
|
|
20230725,155500,18207319128,1142,1142,1142,1142,0
|
|
20230725,155400,18207319128,1142,1142,1142,1142,0
|
|
20230725,155300,18207319128,1142,1142,1142,1142,0
|
|
20230725,155200,18207319128,1142,1142,1142,1142,0
|
|
20230725,155100,18207319128,1142,1142,1142,1142,0
|
|
20230725,155000,18207319128,1142,1142,1142,1142,0
|
|
20230725,154900,18207319128,1142,1142,1142,1142,0
|
|
20230725,154800,18207319128,1142,1142,1142,1142,0
|
|
20230725,154700,18207319128,1142,1142,1142,1142,0
|
|
20230725,154600,18207319128,1142,1142,1142,1142,0
|
|
20230725,154500,18207319128,1142,1142,1142,1142,0
|
|
20230725,154400,18207319128,1142,1142,1142,1142,81611
|
|
20230725,154300,18207319128,1142,1142,1142,1142,0
|
|
20230725,154200,18207319128,1142,1142,1142,1142,0
|
|
20230725,154100,18207319128,1142,1142,1142,1142,0
|
|
20230725,154000,18207319128,1142,1142,1142,1142,0
|
|
20230725,153900,18207319128,1142,1142,1142,1142,0
|
|
20230725,153800,18207319128,1142,1142,1142,1142,0
|
|
20230725,153700,18207319128,1142,1142,1142,1142,0
|
|
20230725,153600,18207319128,1142,1142,1142,1142,0
|
|
20230725,153500,18207319128,1142,1142,1142,1142,0
|
|
20230725,153400,18207319128,1142,1142,1142,1142,0
|
|
20230725,153300,18207319128,1142,1142,1142,1142,0
|
|
20230725,153200,18207319128,1142,1142,1142,1142,0
|
|
20230725,153100,18207319128,1142,1142,1142,1142,0
|
|
20230725,153000,18207319128,1142,1142,1142,1142,81611
|
|
20230725,152900,18114119366,1134,1134,1134,1134,0
|
|
20230725,152800,18114119366,1134,1134,1134,1134,0
|
|
20230725,152700,18114119366,1134,1134,1134,1134,0
|
|
20230725,152600,18114119366,1134,1134,1134,1134,0
|
|
20230725,152500,18114119366,1134,1134,1134,1134,0
|
|
20230725,152400,18114119366,1134,1134,1134,1134,0
|
|
20230725,152300,18114119366,1134,1134,1134,1134,0
|
|
20230725,152200,18114119366,1134,1134,1134,1134,0
|
|
20230725,152100,18114119366,1134,1134,1134,1134,0
|
|
20230725,152000,18114119366,1134,1134,1134,1134,0
|
|
20230725,151900,18114119366,1134,1138,1138,1133,21770
|
|
20230725,151800,18089401258,1137,1139,1139,1136,16632
|
|
20230725,151700,18070482000,1138,1141,1141,1137,13701
|
|
20230725,151600,18054874298,1139,1134,1141,1133,26641
|
|
20230725,151500,18024606871,1135,1136,1137,1133,11677
|
|
20230725,151400,18011364170,1135,1134,1137,1133,12215
|
|
20230725,151300,17997506384,1133,1141,1141,1133,18407
|
|
20230725,151200,17976608763,1138,1144,1144,1136,37175
|
|
20230725,151100,17934231866,1143,1141,1146,1141,4929
|
|
20230725,151000,17928603122,1145,1144,1147,1140,10017
|
|
20230725,150900,17917160325,1141,1137,1147,1135,20035
|
|
20230725,150800,17894311205,1139,1135,1144,1135,15989
|
|
20230725,150700,17876090101,1137,1156,1156,1134,32961
|
|
20230725,150600,17838335706,1151,1147,1159,1147,24249
|
|
20230725,150500,17810290082,1152,1165,1168,1142,124321
|
|
20230725,150400,17666318912,1163,1156,1176,1154,128050
|
|
20230725,150300,17517692103,1154,1138,1156,1137,254988
|
|
20230725,150200,17224802344,1141,1131,1146,1123,119908
|
|
20230725,150100,17088453043,1131,1123,1132,1121,40181
|
|
20230725,150000,17043154357,1122,1116,1122,1113,29818
|
|
20230725,145900,17009828969,1113,1118,1121,1113,10955
|
|
20230725,145800,16997586353,1118,1120,1121,1118,5025
|
|
20230725,145700,16991960250,1121,1120,1121,1119,3427
|
|
20230725,145600,16988123318,1120,1117,1120,1112,15848
|
|
20230725,145500,16970416706,1117,1111,1118,1110,30977
|
|
20230725,145400,16935983337,1110,1116,1117,1110,30961
|
|
20230725,145300,16901605036,1120,1117,1120,1111,25875
|
|
20230725,145200,16872783812,1117,1121,1121,1116,2975
|
|
20230725,145100,16869460536,1116,1119,1123,1116,3623
|
|
20230725,145000,16865408771,1119,1123,1123,1118,5111
|
|
20230725,144900,16859690857,1118,1122,1123,1118,15138
|
|
20230725,144800,16842747185,1123,1123,1123,1118,703
|
|
20230725,144700,16841960976,1123,1119,1124,1118,9243
|
|
20230725,144600,16831617037,1123,1124,1124,1118,4875
|
|
20230725,144500,16826144858,1118,1120,1126,1118,2293
|
|
20230725,144400,16823579059,1120,1124,1126,1120,9556
|
|
20230725,144300,16812851600,1125,1126,1126,1122,34
|
|
20230725,144200,16812813403,1126,1118,1126,1118,9278
|
|
20230725,144100,16802411551,1118,1122,1123,1118,941
|
|
20230725,144000,16801356369,1122,1123,1124,1114,19179
|
|
20230725,143900,16779915439,1123,1124,1125,1119,9945
|
|
20230725,143800,16768759355,1125,1130,1130,1117,20736
|
|
20230725,143700,16745551155,1130,1131,1132,1117,20273
|
|
20230725,143600,16722730622,1131,1130,1132,1129,10744
|
|
20230725,143500,16710594378,1130,1131,1132,1129,13593
|
|
20230725,143400,16695228052,1132,1129,1133,1129,6483
|
|
20230725,143300,16687898287,1129,1125,1129,1125,4567
|
|
20230725,143200,16682750158,1125,1124,1125,1122,11414
|
|
20230725,143100,16669939767,1124,1123,1124,1122,19942
|
|
20230725,143000,16647534867,1124,1119,1124,1118,11747
|
|
20230725,142900,16634387014,1119,1125,1125,1117,16975
|
|
20230725,142800,16615392057,1118,1128,1128,1118,14310
|
|
20230725,142700,16599298178,1128,1127,1128,1127,3652
|
|
20230725,142600,16595181740,1126,1122,1128,1122,6551
|
|
20230725,142500,16587805679,1122,1121,1125,1118,4956
|
|
20230725,142400,16582244429,1119,1125,1125,1119,28523
|
|
20230725,142300,16550284625,1125,1125,1130,1120,6931
|
|
20230725,142200,16542492959,1130,1118,1130,1118,44175
|
|
20230725,142100,16492938626,1117,1127,1127,1116,58942
|
|
20230725,142000,16426934691,1127,1131,1131,1124,7852
|
|
20230725,141900,16418079651,1131,1130,1131,1130,5955
|
|
20230725,141800,16411348352,1131,1132,1132,1123,23211
|
|
20230725,141700,16385177174,1133,1136,1136,1133,6620
|
|
20230725,141600,16377666707,1136,1141,1141,1135,19652
|
|
20230725,141500,16355311071,1141,1135,1141,1135,27138
|
|
20230725,141400,16324428167,1135,1135,1136,1132,16921
|
|
20230725,141300,16305256845,1135,1132,1136,1130,17252
|
|
20230725,141200,16285732736,1131,1133,1133,1131,6434
|
|
20230725,141100,16278445136,1136,1134,1139,1133,11409
|
|
20230725,141000,16265482904,1134,1138,1140,1134,25070
|
|
20230725,140900,16236967649,1138,1130,1138,1129,29451
|
|
20230725,140800,16203551285,1132,1130,1132,1125,61245
|
|
20230725,140700,16134519275,1130,1128,1135,1127,22189
|
|
20230725,140600,16109480112,1127,1138,1138,1125,34219
|
|
20230725,140500,16070682601,1138,1132,1138,1131,18380
|
|
20230725,140400,16049845932,1133,1137,1140,1130,74020
|
|
20230725,140300,15965824479,1137,1147,1147,1137,42160
|
|
20230725,140200,15917727597,1147,1148,1149,1143,38528
|
|
20230725,140100,15873597242,1145,1157,1157,1143,124377
|
|
20230725,140000,15730929141,1156,1166,1166,1153,46458
|
|
20230725,135900,15677155507,1158,1163,1177,1158,24611
|
|
20230725,135800,15648509464,1163,1169,1170,1153,87998
|
|
20230725,135700,15546310806,1169,1176,1176,1169,19106
|
|
20230725,135600,15523941281,1177,1173,1177,1170,27804
|
|
20230725,135500,15491353730,1173,1173,1175,1170,45902
|
|
20230725,135400,15437546512,1172,1181,1181,1172,44156
|
|
20230725,135300,15385640990,1180,1187,1187,1180,30553
|
|
20230725,135200,15349515293,1187,1188,1188,1186,27285
|
|
20230725,135100,15317126291,1188,1192,1195,1186,35546
|
|
20230725,135000,15274809627,1193,1194,1195,1192,20311
|
|
20230725,134900,15250574960,1194,1190,1194,1188,19672
|
|
20230725,134800,15227114768,1188,1190,1190,1186,65784
|
|
20230725,134700,15148997651,1188,1193,1193,1186,42684
|
|
20230725,134600,15098243527,1195,1201,1201,1180,199114
|
|
20230725,134500,14860429380,1202,1202,1203,1201,19787
|
|
20230725,134400,14836651332,1202,1208,1208,1202,40644
|
|
20230725,134300,14787688810,1208,1201,1209,1200,70760
|
|
20230725,134200,14702594283,1202,1209,1210,1200,112749
|
|
20230725,134100,14566818354,1209,1210,1211,1206,31636
|
|
20230725,134000,14528585703,1210,1209,1212,1206,48466
|
|
20230725,133900,14469985289,1208,1205,1213,1204,52963
|
|
20230725,133800,14405954710,1206,1211,1214,1205,124711
|
|
20230725,133700,14255166152,1211,1216,1217,1210,72139
|
|
20230725,133600,14167703250,1215,1213,1218,1205,116581
|
|
20230725,133500,14026500609,1212,1221,1223,1208,125705
|
|
20230725,133400,13874010671,1223,1213,1230,1204,257771
|
|
20230725,133300,13560845395,1214,1228,1231,1200,316313
|
|
20230725,133200,13174831975,1228,1213,1233,1209,531024
|
|
20230725,133100,12526113357,1213,1197,1217,1175,287708
|
|
20230725,133000,12180606639,1191,1182,1198,1179,60158
|
|
20230725,132900,12109370580,1182,1184,1184,1181,5051
|
|
20230725,132800,12103403142,1182,1186,1186,1181,11638
|
|
20230725,132700,12089632665,1186,1182,1186,1182,9617
|
|
20230725,132600,12078250388,1182,1180,1182,1180,37616
|
|
20230725,132500,12033852557,1181,1180,1181,1175,57235
|
|
20230725,132400,11966457383,1181,1178,1181,1177,12196
|
|
20230725,132300,11952073852,1179,1179,1181,1178,40126
|
|
20230725,132200,11904758950,1179,1183,1184,1178,25755
|
|
20230725,132100,11874362919,1183,1177,1183,1175,31223
|
|
20230725,132000,11837554461,1177,1181,1183,1173,66849
|
|
20230725,131900,11758876082,1183,1189,1189,1178,60741
|
|
20230725,131800,11687026534,1188,1190,1191,1188,33840
|
|
20230725,131700,11646780625,1190,1192,1193,1189,81447
|
|
20230725,131600,11549847633,1193,1193,1194,1190,58548
|
|
20230725,131500,11480062148,1194,1192,1196,1191,44938
|
|
20230725,131400,11426443013,1192,1189,1199,1187,93724
|
|
20230725,131300,11314576653,1188,1182,1189,1178,15812
|
|
20230725,131200,11295826043,1178,1183,1183,1175,85329
|
|
20230725,131100,11195248008,1183,1187,1189,1181,33939
|
|
20230725,131000,11155095914,1187,1194,1194,1185,75298
|
|
20230725,130900,11065527814,1194,1181,1197,1181,107113
|
|
20230725,130800,10938427695,1182,1181,1184,1177,74523
|
|
20230725,130700,10850411571,1183,1174,1183,1173,57263
|
|
20230725,130600,10783040473,1177,1177,1182,1174,54020
|
|
20230725,130500,10719451931,1176,1176,1179,1166,89235
|
|
20230725,130400,10614957398,1177,1176,1183,1174,22248
|
|
20230725,130300,10588752330,1176,1185,1188,1169,120183
|
|
20230725,130200,10447364275,1184,1184,1184,1175,138704
|
|
20230725,130100,10283879533,1181,1200,1200,1180,211090
|
|
20230725,130000,10033825420,1197,1208,1212,1196,108926
|
|
20230725,125900,9902931089,1209,1204,1213,1202,92691
|
|
20230725,125800,9791026052,1203,1221,1223,1199,87356
|
|
20230725,125700,9685256590,1222,1213,1229,1211,243215
|
|
20230725,125600,9388371263,1214,1196,1220,1195,95082
|
|
20230725,125500,9273300679,1197,1215,1228,1195,243475
|
|
20230725,125400,8977610411,1217,1225,1226,1210,119643
|
|
20230725,125300,8831973151,1226,1233,1234,1215,228846
|
|
20230725,125200,8552446993,1234,1222,1243,1216,577067
|
|
20230725,125100,7841139512,1225,1212,1230,1208,356352
|
|
20230725,125000,7405893013,1210,1186,1220,1185,256955
|
|
20230725,124900,7095874969,1187,1192,1194,1165,230815
|
|
20230725,124800,6824207591,1191,1189,1204,1188,142749
|
|
20230725,124700,6653524557,1189,1196,1199,1177,290729
|
|
20230725,124600,6308774126,1194,1201,1208,1191,229676
|
|
20230725,124500,6033524993,1204,1214,1220,1190,296505
|
|
20230725,124400,5677508120,1214,1224,1234,1214,231284
|
|
20230725,124300,5394389009,1223,1210,1234,1207,260954
|
|
20230725,124200,5075032243,1210,1237,1245,1207,416249
|
|
20230725,124100,4566559958,1237,1258,1258,1228,524010
|
|
20230725,124000,3915453975,1258,1190,1258,1189,758582
|
|
20230725,123900,2978969997,1189,1211,1218,1187,238694
|
|
20230725,123800,2692528871,1212,1231,1238,1208,449122
|
|
20230725,123700,2142881492,1225,1213,1235,1195,367728
|
|
20230725,123600,1696543459,1215,1193,1224,1182,462975
|
|
20230725,123500,1139875865,1180,1180,1180,1180,0
|
|
20230725,123400,1139875865,1180,1156,1180,1155,123827
|
|
20230725,123300,995069812,1156,1155,1157,1149,48766
|
|
20230725,123200,938728024,1147,1146,1155,1143,44052
|
|
20230725,123100,888116156,1146,1144,1147,1144,4627
|
|
20230725,123000,882815440,1143,1145,1146,1142,17683
|
|
20230725,122900,862575127,1144,1141,1145,1139,5401
|
|
20230725,122800,856402844,1142,1141,1145,1141,2442
|
|
20230725,122700,853613106,1140,1146,1147,1140,9158
|
|
20230725,122600,843159384,1146,1145,1148,1144,5278
|
|
20230725,122500,837110452,1144,1142,1148,1142,14269
|
|
20230725,122400,820771814,1141,1147,1164,1140,78441
|
|
20230725,122300,730305160,1146,1135,1150,1135,55397
|
|
20230725,122200,667115465,1135,1129,1136,1129,17477
|
|
20230725,122100,647302635,1128,1133,1133,1128,708
|
|
20230725,122000,646501566,1133,1133,1133,1132,2024
|
|
20230725,121900,644208390,1130,1133,1133,1126,1724
|
|
20230725,121800,642259485,1129,1136,1136,1129,5323
|
|
20230725,121700,636225594,1131,1121,1138,1121,27097
|
|
20230725,121600,605574166,1122,1120,1122,1120,272
|
|
20230725,121500,605269456,1121,1122,1122,1121,235
|
|
20230725,121400,605005789,1123,1117,1123,1117,4613
|
|
20230725,121300,599834628,1113,1115,1116,1113,6129
|
|
20230725,121200,593001062,1115,1115,1115,1115,1210
|
|
20230725,121100,591651912,1116,1116,1116,1116,9
|
|
20230725,121000,591641868,1116,1111,1116,1111,133
|
|
20230725,120900,591494100,1111,1111,1111,1111,0
|
|
20230725,120800,591494100,1111,1111,1111,1111,2702
|
|
20230725,120700,588492178,1111,1115,1115,1111,507
|
|
20230725,120600,587928444,1116,1116,1116,1116,0
|
|
20230725,120500,587928444,1116,1117,1117,1116,77
|
|
20230725,120400,587842447,1117,1117,1117,1117,11
|
|
20230725,120300,587830160,1117,1115,1117,1115,101
|
|
20230725,120200,587717345,1115,1115,1115,1115,1000
|
|
20230725,120100,586602345,1115,1115,1115,1115,448
|
|
20230725,120000,586102825,1111,1116,1116,1111,7215
|
|
20230725,115900,578080503,1115,1116,1116,1115,33
|
|
20230725,115800,578043681,1116,1116,1116,1115,130
|
|
20230725,115700,577898606,1116,1116,1116,1115,626
|
|
20230725,115600,577200015,1116,1117,1117,1115,34
|
|
20230725,115500,577162081,1117,1117,1117,1117,660
|
|
20230725,115400,576424861,1118,1118,1118,1115,190
|
|
20230725,115300,576212531,1118,1115,1118,1115,1497
|
|
20230725,115200,574539180,1114,1115,1115,1114,999
|
|
20230725,115100,573425296,1115,1115,1115,1115,75
|
|
20230725,115000,573341671,1115,1113,1115,1112,214
|
|
20230725,114900,573103481,1116,1114,1116,1113,512
|
|
20230725,114800,572532703,1119,1119,1119,1119,200
|
|
20230725,114700,572308903,1120,1113,1120,1113,4861
|
|
20230725,114600,566884463,1113,1113,1113,1110,1451
|
|
20230725,114500,565270778,1113,1111,1113,1109,5632
|
|
20230725,114400,559006790,1109,1112,1112,1109,7822
|
|
20230725,114300,550328012,1111,1116,1116,1111,903
|
|
20230725,114200,549321474,1116,1115,1120,1115,322
|
|
20230725,114100,548961434,1115,1114,1115,1113,6021
|
|
20230725,114000,542255193,1114,1118,1118,1111,2338
|
|
20230725,113900,539650994,1118,1117,1124,1116,4620
|
|
20230725,113800,534489318,1116,1128,1128,1116,11744
|
|
20230725,113700,521312288,1126,1124,1128,1124,7701
|
|
20230725,113600,512642722,1125,1123,1129,1118,9082
|
|
20230725,113500,502421362,1123,1115,1129,1115,37812
|
|
20230725,113400,459944777,1115,1112,1115,1111,2091
|
|
20230725,113300,457619347,1111,1113,1113,1111,12590
|
|
20230725,113200,443611235,1112,1113,1114,1112,1592
|
|
20230725,113100,441839793,1113,1108,1114,1108,6179
|
|
20230725,113000,434961728,1110,1106,1110,1106,1160
|
|
20230725,112900,433676557,1105,1118,1119,1103,5950
|
|
20230725,112800,427088818,1119,1103,1119,1103,27650
|
|
20230725,112700,396316172,1103,1103,1103,1103,2795
|
|
20230725,112600,393233287,1103,1096,1103,1096,444
|
|
20230725,112500,392744000,1101,1095,1101,1095,2298
|
|
20230725,112400,390217921,1096,1095,1096,1095,1642
|
|
20230725,112300,388418387,1094,1095,1095,1094,1118
|
|
20230725,112200,387195294,1095,1093,1095,1093,1696
|
|
20230725,112100,385339261,1094,1094,1094,1094,1224
|
|
20230725,112000,384000205,1095,1096,1096,1095,150
|
|
20230725,111900,383835806,1096,1095,1096,1094,2379
|
|
20230725,111800,381231127,1095,1095,1095,1093,1376
|
|
20230725,111700,379725178,1095,1098,1098,1095,957
|
|
20230725,111600,378676542,1099,1098,1099,1097,1196
|
|
20230725,111500,377363125,1098,1097,1098,1096,1098
|
|
20230725,111400,376159714,1096,1097,1097,1095,103
|
|
20230725,111300,376046859,1098,1100,1100,1098,1578
|
|
20230725,111200,374312547,1099,1100,1100,1099,2891
|
|
20230725,111100,371132667,1100,1105,1105,1100,14281
|
|
20230725,111000,355400504,1105,1098,1106,1097,23647
|
|
20230725,110900,329374166,1098,1090,1098,1090,6696
|
|
20230725,110800,322045202,1089,1089,1089,1089,436
|
|
20230725,110700,321570398,1088,1086,1088,1086,3169
|
|
20230725,110600,318128551,1087,1084,1087,1084,811
|
|
20230725,110500,317249424,1088,1084,1088,1083,155
|
|
20230725,110400,317081437,1083,1082,1083,1082,400
|
|
20230725,110300,316648247,1083,1086,1086,1082,11827
|
|
20230725,110200,303834744,1086,1088,1088,1086,1435
|
|
20230725,110100,302273655,1091,1088,1092,1088,1464
|
|
20230725,110000,300679190,1084,1086,1088,1082,3109
|
|
20230725,105900,297301697,1085,1081,1085,1080,11731
|
|
20230725,105800,284616568,1082,1093,1094,1080,13625
|
|
20230725,105700,269825040,1094,1084,1094,1084,27293
|
|
20230725,105600,240090304,1084,1071,1085,1070,9309
|
|
20230725,105500,230042376,1074,1068,1075,1068,11160
|
|
20230725,105400,218102511,1063,1068,1068,1062,160
|
|
20230725,105300,217931941,1068,1068,1068,1068,2286
|
|
20230725,105200,215490493,1065,1065,1065,1065,189
|
|
20230725,105100,215289208,1065,1065,1065,1065,1
|
|
20230725,105000,215288143,1065,1068,1068,1065,15
|
|
20230725,104900,215272153,1068,1068,1068,1063,205
|
|
20230725,104800,215053238,1059,1068,1068,1059,1102
|
|
20230725,104700,213880943,1068,1067,1068,1067,500
|
|
20230725,104600,213347401,1067,1067,1067,1067,10
|
|
20230725,104500,213336731,1064,1062,1064,1060,6987
|
|
20230725,104400,205930003,1065,1065,1065,1065,0
|
|
20230725,104300,205930003,1065,1065,1065,1065,0
|
|
20230725,104200,205930003,1065,1066,1066,1065,953
|
|
20230725,104100,204915057,1067,1067,1067,1067,120
|
|
20230725,104000,204787017,1067,1066,1067,1066,517
|
|
20230725,103900,204235865,1066,1065,1066,1065,3001
|
|
20230725,103800,201039799,1062,1062,1062,1060,1612
|
|
20230725,103700,199330998,1061,1060,1061,1060,1120
|
|
20230725,103600,198142829,1060,1060,1060,1060,25
|
|
20230725,103500,198116329,1061,1060,1061,1060,296
|
|
20230725,103400,197802568,1060,1060,1060,1060,500
|
|
20230725,103300,197272568,1062,1062,1062,1062,2
|
|
20230725,103200,197270444,1062,1062,1062,1062,3
|
|
20230725,103100,197267258,1062,1062,1062,1062,159
|
|
20230725,103000,197098400,1062,1063,1063,1062,43
|
|
20230725,102900,197052733,1065,1065,1065,1065,46
|
|
20230725,102800,197003743,1065,1065,1065,1065,10
|
|
20230725,102700,196993093,1065,1063,1065,1063,1887
|
|
20230725,102600,194983877,1063,1063,1063,1063,363
|
|
20230725,102500,194598008,1059,1059,1059,1059,6369
|
|
20230725,102400,187853237,1058,1058,1058,1058,0
|
|
20230725,102300,187853237,1058,1063,1063,1058,4396
|
|
20230725,102200,183200093,1063,1063,1063,1063,0
|
|
20230725,102100,183200093,1063,1060,1063,1058,16578
|
|
20230725,102000,165647420,1061,1061,1061,1061,278
|
|
20230725,101900,165352462,1063,1063,1063,1063,200
|
|
20230725,101800,165139862,1063,1061,1063,1059,1629
|
|
20230725,101700,163410295,1063,1063,1063,1063,500
|
|
20230725,101600,162878795,1063,1063,1063,1063,10
|
|
20230725,101500,162868165,1063,1063,1063,1063,100
|
|
20230725,101400,162761865,1059,1059,1060,1059,137
|
|
20230725,101300,162616781,1059,1060,1060,1059,307
|
|
20230725,101200,162291667,1059,1060,1060,1059,1400
|
|
20230725,101100,160808773,1063,1063,1063,1063,0
|
|
20230725,101000,160808773,1063,1063,1063,1063,0
|
|
20230725,100900,160808773,1063,1062,1063,1060,3095
|
|
20230725,100800,157528032,1063,1063,1063,1063,2
|
|
20230725,100700,157525906,1063,1063,1063,1063,1
|
|
20230725,100600,157524843,1063,1063,1063,1063,0
|
|
20230725,100500,157524843,1063,1063,1063,1063,13
|
|
20230725,100400,157511024,1059,1063,1063,1059,12867
|
|
20230725,100300,143884867,1058,1059,1059,1058,5240
|
|
20230725,100200,138336099,1059,1060,1061,1059,69
|
|
20230725,100100,138263024,1060,1061,1061,1060,1598
|
|
20230725,100000,136569140,1062,1062,1064,1062,206
|
|
20230725,095900,136350363,1062,1064,1064,1062,426
|
|
20230725,095800,135897107,1065,1065,1065,1065,2
|
|
20230725,095700,135894977,1065,1065,1065,1065,1
|
|
20230725,095600,135893912,1065,1065,1065,1065,1
|
|
20230725,095500,135892847,1065,1065,1065,1065,0
|
|
20230725,095400,135892847,1065,1065,1065,1065,1
|
|
20230725,095300,135891782,1064,1064,1064,1064,0
|
|
20230725,095200,135891782,1064,1064,1064,1064,107
|
|
20230725,095100,135777934,1064,1064,1064,1064,0
|
|
20230725,095000,135777934,1064,1063,1064,1063,194
|
|
20230725,094900,135571711,1063,1063,1063,1063,102
|
|
20230725,094800,135463285,1063,1062,1063,1062,26
|
|
20230725,094700,135435672,1063,1063,1063,1063,1
|
|
20230725,094600,135434609,1063,1063,1063,1063,2
|
|
20230725,094500,135432483,1063,1063,1063,1063,101
|
|
20230725,094400,135325120,1065,1065,1065,1065,0
|
|
20230725,094300,135325120,1065,1064,1065,1064,471
|
|
20230725,094200,134823675,1060,1060,1060,1060,0
|
|
20230725,094100,134823675,1060,1065,1065,1060,401
|
|
20230725,094000,134398145,1065,1065,1065,1065,0
|
|
20230725,093900,134398145,1065,1065,1065,1065,1
|
|
20230725,093800,134397080,1064,1064,1064,1064,1
|
|
20230725,093700,134396016,1064,1064,1064,1064,3446
|
|
20230725,093600,130729472,1061,1061,1061,1061,1789
|
|
20230725,093500,128831343,1061,1061,1061,1061,1
|
|
20230725,093400,128830282,1061,1061,1061,1061,10
|
|
20230725,093300,128819672,1061,1059,1061,1059,17
|
|
20230725,093200,128801665,1059,1061,1061,1059,110
|
|
20230725,093100,128685141,1059,1060,1061,1059,2504
|
|
20230725,093000,126030948,1059,1060,1060,1059,550
|
|
20230725,092900,125447951,1061,1061,1061,1061,1
|
|
20230725,092800,125446890,1060,1062,1062,1060,148
|
|
20230725,092700,125289995,1061,1061,1061,1061,10
|
|
20230725,092600,125279385,1061,1061,1061,1061,50
|
|
20230725,092500,125226335,1061,1061,1061,1061,100
|
|
20230725,092400,125120235,1060,1060,1060,1060,788
|
|
20230725,092300,124284955,1059,1060,1060,1059,1439
|
|
20230725,092200,122759842,1060,1062,1062,1060,3995
|
|
20230725,092100,118524182,1059,1059,1059,1059,0
|
|
20230725,092000,118524182,1059,1062,1062,1059,78
|
|
20230725,091900,118441520,1062,1062,1062,1062,1429
|
|
20230725,091800,116923922,1056,1056,1056,1056,0
|
|
20230725,091700,116923922,1056,1056,1056,1056,0
|
|
20230725,091600,116923922,1056,1056,1056,1056,100
|
|
20230725,091500,116818322,1055,1060,1062,1055,9324
|
|
20230725,091400,106970143,1060,1060,1060,1060,889
|
|
20230725,091300,106027803,1060,1061,1061,1060,3351
|
|
20230725,091200,102475535,1062,1064,1064,1062,71
|
|
20230725,091100,102400112,1064,1064,1064,1064,28196
|
|
20230725,091000,72399568,1064,1064,1064,1064,56
|
|
20230725,090900,72339984,1065,1069,1070,1065,55750
|
|
20230725,090800,12877074,1070,1070,1070,1069,1800
|
|
20230725,090700,10952773,1069,1070,1070,1069,1570
|
|
20230725,090600,9274433,1069,1069,1069,1069,0
|
|
20230725,090500,9274433,1069,1075,1075,1069,4906
|
|
20230725,090400,4020912,1075,1074,1075,1073,518
|
|
20230725,090300,3465063,1075,1075,1075,1075,2
|
|
20230725,090200,3462913,1078,1078,1078,1078,0
|
|
20230725,090100,3462913,1078,1078,1078,1078,0
|
|
20230725,090000,3462913,1078,1073,1078,1073,3227
|