587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184400,509918385,1116,1116,1116,1116,11349
|
|
20230825,184300,509918385,1116,1116,1116,1116,0
|
|
20230825,184200,509918385,1116,1116,1116,1116,0
|
|
20230825,184100,509918385,1116,1116,1116,1116,0
|
|
20230825,184000,509918385,1116,1116,1116,1116,0
|
|
20230825,183900,509918385,1116,1116,1116,1116,0
|
|
20230825,183800,509918385,1116,1116,1116,1116,0
|
|
20230825,183700,509918385,1116,1116,1116,1116,0
|
|
20230825,183600,509918385,1116,1116,1116,1116,0
|
|
20230825,183500,509918385,1116,1116,1116,1116,0
|
|
20230825,183400,509918385,1116,1116,1116,1116,0
|
|
20230825,183300,509918385,1116,1116,1116,1116,0
|
|
20230825,183200,509918385,1116,1116,1116,1116,0
|
|
20230825,183100,509918385,1116,1116,1116,1116,0
|
|
20230825,183000,509918385,1116,1116,1116,1116,0
|
|
20230825,182900,509918385,1116,1116,1116,1116,0
|
|
20230825,182800,509918385,1116,1116,1116,1116,0
|
|
20230825,182700,509918385,1116,1116,1116,1116,0
|
|
20230825,182600,509918385,1116,1116,1116,1116,0
|
|
20230825,182500,509918385,1116,1116,1116,1116,0
|
|
20230825,182400,509918385,1116,1116,1116,1116,0
|
|
20230825,182300,509918385,1116,1116,1116,1116,0
|
|
20230825,182200,509918385,1116,1116,1116,1116,0
|
|
20230825,182100,509918385,1116,1116,1116,1116,0
|
|
20230825,182000,509918385,1116,1116,1116,1116,0
|
|
20230825,181900,509918385,1116,1116,1116,1116,0
|
|
20230825,181800,509918385,1116,1116,1116,1116,0
|
|
20230825,181700,509918385,1116,1116,1116,1116,0
|
|
20230825,181600,509918385,1116,1116,1116,1116,0
|
|
20230825,181500,509918385,1116,1116,1116,1116,0
|
|
20230825,181400,509918385,1116,1116,1116,1116,11349
|
|
20230825,181300,509918385,1116,1116,1116,1116,0
|
|
20230825,181200,509918385,1116,1116,1116,1116,0
|
|
20230825,181100,509918385,1116,1116,1116,1116,0
|
|
20230825,181000,509918385,1116,1116,1116,1116,0
|
|
20230825,180900,509918385,1116,1116,1116,1116,0
|
|
20230825,180800,509918385,1116,1116,1116,1116,0
|
|
20230825,180700,509918385,1116,1116,1116,1116,0
|
|
20230825,180600,509918385,1116,1116,1116,1116,0
|
|
20230825,180500,509918385,1116,1116,1116,1116,0
|
|
20230825,180400,509918385,1116,1116,1116,1116,0
|
|
20230825,180300,509918385,1116,1116,1116,1116,0
|
|
20230825,180200,509918385,1116,1116,1116,1116,0
|
|
20230825,180100,509918385,1116,1116,1116,1116,0
|
|
20230825,180000,509918385,1116,1116,1116,1116,0
|
|
20230825,175900,509918385,1116,1116,1116,1116,0
|
|
20230825,175800,509918385,1116,1116,1116,1116,0
|
|
20230825,175700,509918385,1116,1116,1116,1116,0
|
|
20230825,175600,509918385,1116,1116,1116,1116,0
|
|
20230825,175500,509918385,1116,1116,1116,1116,0
|
|
20230825,175400,509918385,1116,1116,1116,1116,0
|
|
20230825,175300,509918385,1116,1116,1116,1116,0
|
|
20230825,175200,509918385,1116,1116,1116,1116,0
|
|
20230825,175100,509918385,1116,1116,1116,1116,0
|
|
20230825,175000,509918385,1116,1116,1116,1116,0
|
|
20230825,174900,509918385,1116,1116,1116,1116,0
|
|
20230825,174800,509918385,1116,1116,1116,1116,0
|
|
20230825,174700,509918385,1116,1116,1116,1116,0
|
|
20230825,174600,509918385,1116,1116,1116,1116,0
|
|
20230825,174500,509918385,1116,1116,1116,1116,0
|
|
20230825,174400,509918385,1116,1116,1116,1116,11349
|
|
20230825,174300,509918385,1116,1116,1116,1116,0
|
|
20230825,174200,509918385,1116,1116,1116,1116,0
|
|
20230825,174100,509918385,1116,1116,1116,1116,0
|
|
20230825,174000,509918385,1116,1116,1116,1116,0
|
|
20230825,173900,509918385,1116,1116,1116,1116,0
|
|
20230825,173800,509918385,1116,1116,1116,1116,0
|
|
20230825,173700,509918385,1116,1116,1116,1116,0
|
|
20230825,173600,509918385,1116,1116,1116,1116,0
|
|
20230825,173500,509918385,1116,1116,1116,1116,0
|
|
20230825,173400,509918385,1116,1116,1116,1116,0
|
|
20230825,173300,509918385,1116,1116,1116,1116,0
|
|
20230825,173200,509918385,1116,1116,1116,1116,0
|
|
20230825,173100,509918385,1116,1116,1116,1116,0
|
|
20230825,173000,509918385,1116,1116,1116,1116,0
|
|
20230825,172900,509918385,1116,1116,1116,1116,0
|
|
20230825,172800,509918385,1116,1116,1116,1116,0
|
|
20230825,172700,509918385,1116,1116,1116,1116,0
|
|
20230825,172600,509918385,1116,1116,1116,1116,0
|
|
20230825,172500,509918385,1116,1116,1116,1116,0
|
|
20230825,172400,509918385,1116,1116,1116,1116,0
|
|
20230825,172300,509918385,1116,1116,1116,1116,0
|
|
20230825,172200,509918385,1116,1116,1116,1116,0
|
|
20230825,172100,509918385,1116,1116,1116,1116,0
|
|
20230825,172000,509918385,1116,1116,1116,1116,0
|
|
20230825,171900,509918385,1116,1116,1116,1116,0
|
|
20230825,171800,509918385,1116,1116,1116,1116,0
|
|
20230825,171700,509918385,1116,1116,1116,1116,0
|
|
20230825,171600,509918385,1116,1116,1116,1116,0
|
|
20230825,171500,509918385,1116,1116,1116,1116,0
|
|
20230825,171400,509918385,1116,1116,1116,1116,11349
|
|
20230825,171300,509918385,1116,1116,1116,1116,0
|
|
20230825,171200,509918385,1116,1116,1116,1116,0
|
|
20230825,171100,509918385,1116,1116,1116,1116,0
|
|
20230825,171000,509918385,1116,1116,1116,1116,0
|
|
20230825,170900,509918385,1116,1116,1116,1116,0
|
|
20230825,170800,509918385,1116,1116,1116,1116,0
|
|
20230825,170700,509918385,1116,1116,1116,1116,0
|
|
20230825,170600,509918385,1116,1116,1116,1116,0
|
|
20230825,170500,509918385,1116,1116,1116,1116,0
|
|
20230825,170400,509918385,1116,1116,1116,1116,0
|
|
20230825,170300,509918385,1116,1116,1116,1116,0
|
|
20230825,170200,509918385,1116,1116,1116,1116,0
|
|
20230825,170100,509918385,1116,1116,1116,1116,0
|
|
20230825,170000,509918385,1116,1116,1116,1116,0
|
|
20230825,165900,509918385,1116,1116,1116,1116,0
|
|
20230825,165800,509918385,1116,1116,1116,1116,0
|
|
20230825,165700,509918385,1116,1116,1116,1116,0
|
|
20230825,165600,509918385,1116,1116,1116,1116,0
|
|
20230825,165500,509918385,1116,1116,1116,1116,0
|
|
20230825,165400,509918385,1116,1116,1116,1116,0
|
|
20230825,165300,509918385,1116,1116,1116,1116,0
|
|
20230825,165200,509918385,1116,1116,1116,1116,0
|
|
20230825,165100,509918385,1116,1116,1116,1116,0
|
|
20230825,165000,509918385,1116,1116,1116,1116,0
|
|
20230825,164900,509918385,1116,1116,1116,1116,0
|
|
20230825,164800,509918385,1116,1116,1116,1116,0
|
|
20230825,164700,509918385,1116,1116,1116,1116,0
|
|
20230825,164600,509918385,1116,1116,1116,1116,0
|
|
20230825,164500,509918385,1116,1116,1116,1116,0
|
|
20230825,164400,509918385,1116,1116,1116,1116,11349
|
|
20230825,164300,509918385,1116,1116,1116,1116,0
|
|
20230825,164200,509918385,1116,1116,1116,1116,0
|
|
20230825,164100,509918385,1116,1116,1116,1116,0
|
|
20230825,164000,509918385,1116,1116,1116,1116,0
|
|
20230825,163900,509918385,1116,1116,1116,1116,0
|
|
20230825,163800,509918385,1116,1116,1116,1116,0
|
|
20230825,163700,509918385,1116,1116,1116,1116,0
|
|
20230825,163600,509918385,1116,1116,1116,1116,0
|
|
20230825,163500,509918385,1116,1116,1116,1116,0
|
|
20230825,163400,509918385,1116,1116,1116,1116,0
|
|
20230825,163300,509918385,1116,1116,1116,1116,0
|
|
20230825,163200,509918385,1116,1116,1116,1116,0
|
|
20230825,163100,509918385,1116,1116,1116,1116,0
|
|
20230825,163000,509918385,1116,1116,1116,1116,0
|
|
20230825,162900,509918385,1116,1116,1116,1116,0
|
|
20230825,162800,509918385,1116,1116,1116,1116,0
|
|
20230825,162700,509918385,1116,1116,1116,1116,0
|
|
20230825,162600,509918385,1116,1116,1116,1116,0
|
|
20230825,162500,509918385,1116,1116,1116,1116,0
|
|
20230825,162400,509918385,1116,1116,1116,1116,0
|
|
20230825,162300,509918385,1116,1116,1116,1116,0
|
|
20230825,162200,509918385,1116,1116,1116,1116,0
|
|
20230825,162100,509918385,1116,1116,1116,1116,0
|
|
20230825,162000,509918385,1116,1116,1116,1116,0
|
|
20230825,161900,509918385,1116,1116,1116,1116,0
|
|
20230825,161800,509918385,1116,1116,1116,1116,0
|
|
20230825,161700,509918385,1116,1116,1116,1116,0
|
|
20230825,161600,509918385,1116,1116,1116,1116,0
|
|
20230825,161500,509918385,1116,1116,1116,1116,0
|
|
20230825,161400,509918385,1116,1116,1116,1116,11349
|
|
20230825,161300,509918385,1116,1116,1116,1116,0
|
|
20230825,161200,509918385,1116,1116,1116,1116,0
|
|
20230825,161100,509918385,1116,1116,1116,1116,0
|
|
20230825,161000,509918385,1116,1116,1116,1116,0
|
|
20230825,160900,509918385,1116,1116,1116,1116,0
|
|
20230825,160800,509918385,1116,1116,1116,1116,0
|
|
20230825,160700,509918385,1116,1116,1116,1116,0
|
|
20230825,160600,509918385,1116,1116,1116,1116,0
|
|
20230825,160500,509918385,1116,1116,1116,1116,0
|
|
20230825,160400,509918385,1116,1116,1116,1116,0
|
|
20230825,160300,509918385,1116,1116,1116,1116,0
|
|
20230825,160200,509918385,1116,1116,1116,1116,0
|
|
20230825,160100,509918385,1116,1116,1116,1116,0
|
|
20230825,160000,509918385,1116,1116,1116,1116,0
|
|
20230825,155900,509918385,1116,1116,1116,1116,0
|
|
20230825,155800,509918385,1116,1116,1116,1116,0
|
|
20230825,155700,509918385,1116,1116,1116,1116,0
|
|
20230825,155600,509918385,1116,1116,1116,1116,0
|
|
20230825,155500,509918385,1116,1116,1116,1116,0
|
|
20230825,155400,509918385,1116,1116,1116,1116,0
|
|
20230825,155300,509918385,1116,1116,1116,1116,0
|
|
20230825,155200,509918385,1116,1116,1116,1116,0
|
|
20230825,155100,509918385,1116,1116,1116,1116,0
|
|
20230825,155000,509918385,1116,1116,1116,1116,0
|
|
20230825,154900,509918385,1116,1116,1116,1116,0
|
|
20230825,154800,509918385,1116,1116,1116,1116,0
|
|
20230825,154700,509918385,1116,1116,1116,1116,0
|
|
20230825,154600,509918385,1116,1116,1116,1116,0
|
|
20230825,154500,509918385,1116,1116,1116,1116,0
|
|
20230825,154400,509918385,1116,1116,1116,1116,11349
|
|
20230825,154300,509918385,1116,1116,1116,1116,0
|
|
20230825,154200,509918385,1116,1116,1116,1116,0
|
|
20230825,154100,509918385,1116,1116,1116,1116,0
|
|
20230825,154000,509918385,1116,1116,1116,1116,0
|
|
20230825,153900,509918385,1116,1116,1116,1116,0
|
|
20230825,153800,509918385,1116,1116,1116,1116,0
|
|
20230825,153700,509918385,1116,1116,1116,1116,0
|
|
20230825,153600,509918385,1116,1116,1116,1116,0
|
|
20230825,153500,509918385,1116,1116,1116,1116,0
|
|
20230825,153400,509918385,1116,1116,1116,1116,0
|
|
20230825,153300,509918385,1116,1116,1116,1116,0
|
|
20230825,153200,509918385,1116,1116,1116,1116,0
|
|
20230825,153100,509918385,1116,1116,1116,1116,0
|
|
20230825,153000,509918385,1116,1116,1116,1116,11349
|
|
20230825,152900,497252901,1116,1116,1116,1116,0
|
|
20230825,152800,497252901,1116,1116,1116,1116,0
|
|
20230825,152700,497252901,1116,1116,1116,1116,0
|
|
20230825,152600,497252901,1116,1116,1116,1116,0
|
|
20230825,152500,497252901,1116,1116,1116,1116,0
|
|
20230825,152400,497252901,1116,1116,1116,1116,0
|
|
20230825,152300,497252901,1116,1116,1116,1116,0
|
|
20230825,152200,497252901,1116,1116,1116,1116,0
|
|
20230825,152100,497252901,1116,1116,1116,1116,0
|
|
20230825,152000,497252901,1116,1116,1116,1116,0
|
|
20230825,151900,497252901,1116,1116,1116,1116,382
|
|
20230825,151800,496826589,1116,1116,1116,1116,0
|
|
20230825,151700,496826589,1116,1116,1116,1115,1442
|
|
20230825,151600,495218384,1116,1116,1116,1116,198
|
|
20230825,151500,494997416,1116,1116,1116,1116,2
|
|
20230825,151400,494995184,1116,1116,1116,1116,3854
|
|
20230825,151300,490694120,1116,1117,1117,1116,664
|
|
20230825,151200,489952591,1118,1118,1118,1118,0
|
|
20230825,151100,489952591,1118,1118,1118,1118,2025
|
|
20230825,151000,487688641,1118,1118,1118,1118,0
|
|
20230825,150900,487688641,1118,1118,1118,1118,50
|
|
20230825,150800,487632741,1119,1119,1119,1119,0
|
|
20230825,150700,487632741,1119,1119,1119,1119,1000
|
|
20230825,150600,486513741,1119,1119,1119,1119,0
|
|
20230825,150500,486513741,1119,1119,1119,1119,0
|
|
20230825,150400,486513741,1119,1119,1119,1119,0
|
|
20230825,150300,486513741,1119,1119,1119,1119,0
|
|
20230825,150200,486513741,1119,1119,1119,1119,0
|
|
20230825,150100,486513741,1119,1119,1119,1117,1002
|
|
20230825,150000,485394503,1117,1117,1117,1117,1000
|
|
20230825,145900,484277503,1117,1117,1117,1117,1000
|
|
20230825,145800,483160503,1116,1116,1116,1116,2000
|
|
20230825,145700,480928503,1117,1117,1117,1117,2000
|
|
20230825,145600,478694503,1119,1119,1119,1119,0
|
|
20230825,145500,478694503,1119,1117,1119,1117,1030
|
|
20230825,145400,477541993,1117,1117,1117,1117,800
|
|
20230825,145300,476648393,1117,1117,1117,1117,250
|
|
20230825,145200,476369143,1120,1120,1120,1120,0
|
|
20230825,145100,476369143,1120,1120,1120,1120,0
|
|
20230825,145000,476369143,1120,1120,1120,1120,100
|
|
20230825,144900,476257143,1120,1120,1120,1120,1
|
|
20230825,144800,476256023,1116,1117,1117,1116,4450
|
|
20230825,144700,471289758,1117,1117,1117,1117,222
|
|
20230825,144600,471041784,1120,1120,1120,1120,0
|
|
20230825,144500,471041784,1120,1120,1120,1120,15
|
|
20230825,144400,471024984,1117,1117,1117,1117,4100
|
|
20230825,144300,466445284,1117,1117,1117,1117,1
|
|
20230825,144200,466444167,1117,1118,1118,1117,4453
|
|
20230825,144100,461467866,1118,1118,1118,1118,0
|
|
20230825,144000,461467866,1118,1118,1118,1118,10
|
|
20230825,143900,461456686,1118,1118,1118,1118,0
|
|
20230825,143800,461456686,1118,1118,1118,1118,0
|
|
20230825,143700,461456686,1118,1118,1118,1118,0
|
|
20230825,143600,461456686,1118,1118,1118,1118,0
|
|
20230825,143500,461456686,1118,1118,1118,1118,0
|
|
20230825,143400,461456686,1118,1118,1118,1118,1
|
|
20230825,143300,461455568,1118,1118,1118,1118,0
|
|
20230825,143200,461455568,1118,1118,1118,1118,12
|
|
20230825,143100,461442152,1118,1118,1118,1118,2
|
|
20230825,143000,461439916,1118,1118,1118,1118,17
|
|
20230825,142900,461420910,1118,1118,1118,1118,7
|
|
20230825,142800,461413084,1118,1118,1118,1118,2
|
|
20230825,142700,461410848,1118,1118,1118,1118,10
|
|
20230825,142600,461399668,1118,1118,1118,1118,3485
|
|
20230825,142500,457503438,1118,1118,1120,1118,1463
|
|
20230825,142400,455867802,1118,1119,1119,1118,2166
|
|
20230825,142300,453444548,1119,1119,1119,1119,0
|
|
20230825,142200,453444548,1119,1119,1119,1119,0
|
|
20230825,142100,453444548,1119,1119,1119,1118,2348
|
|
20230825,142000,450817150,1119,1119,1119,1119,5
|
|
20230825,141900,450811555,1119,1119,1119,1119,1005
|
|
20230825,141800,449686960,1120,1120,1120,1120,2000
|
|
20230825,141700,447446960,1120,1120,1120,1120,0
|
|
20230825,141600,447446960,1120,1120,1120,1120,1000
|
|
20230825,141500,446326960,1121,1121,1121,1121,1
|
|
20230825,141400,446325839,1122,1122,1122,1122,1
|
|
20230825,141300,446324717,1122,1122,1122,1122,0
|
|
20230825,141200,446324717,1122,1122,1122,1122,0
|
|
20230825,141100,446324717,1122,1122,1122,1122,30
|
|
20230825,141000,446291057,1122,1122,1122,1122,1
|
|
20230825,140900,446289935,1122,1122,1122,1122,300
|
|
20230825,140800,445953335,1122,1122,1122,1122,0
|
|
20230825,140700,445953335,1122,1122,1122,1122,0
|
|
20230825,140600,445953335,1122,1119,1123,1119,5355
|
|
20230825,140500,439959959,1121,1121,1121,1121,79
|
|
20230825,140400,439871400,1121,1121,1121,1121,0
|
|
20230825,140300,439871400,1121,1121,1121,1121,0
|
|
20230825,140200,439871400,1121,1121,1121,1121,0
|
|
20230825,140100,439871400,1121,1121,1121,1121,0
|
|
20230825,140000,439871400,1121,1119,1121,1119,456
|
|
20230825,135900,439361104,1120,1120,1120,1120,0
|
|
20230825,135800,439361104,1120,1119,1120,1119,278
|
|
20230825,135700,439049922,1119,1119,1119,1119,0
|
|
20230825,135600,439049922,1119,1120,1120,1119,4202
|
|
20230825,135500,434345497,1123,1123,1123,1123,1
|
|
20230825,135400,434344374,1120,1120,1120,1120,0
|
|
20230825,135300,434344374,1120,1120,1120,1120,2238
|
|
20230825,135200,431837814,1120,1121,1121,1120,6869
|
|
20230825,135100,424143774,1121,1121,1121,1121,0
|
|
20230825,135000,424143774,1121,1121,1121,1121,30
|
|
20230825,134900,424110144,1121,1121,1121,1121,10
|
|
20230825,134800,424098934,1120,1120,1120,1120,0
|
|
20230825,134700,424098934,1120,1120,1120,1120,22
|
|
20230825,134600,424074294,1124,1124,1124,1124,500
|
|
20230825,134500,423512294,1124,1124,1124,1124,15
|
|
20230825,134400,423495434,1120,1120,1120,1120,100
|
|
20230825,134300,423383434,1120,1120,1120,1120,1
|
|
20230825,134200,423382314,1120,1120,1120,1120,0
|
|
20230825,134100,423382314,1120,1120,1120,1120,3325
|
|
20230825,134000,419658314,1125,1125,1125,1125,2
|
|
20230825,133900,419656064,1119,1119,1119,1119,0
|
|
20230825,133800,419656064,1119,1119,1119,1119,0
|
|
20230825,133700,419656064,1119,1119,1119,1119,0
|
|
20230825,133600,419656064,1119,1120,1120,1119,2000
|
|
20230825,133500,417417664,1120,1121,1121,1120,5873
|
|
20230825,133400,410838324,1121,1121,1121,1121,0
|
|
20230825,133300,410838324,1121,1121,1121,1121,0
|
|
20230825,133200,410838324,1121,1121,1121,1121,0
|
|
20230825,133100,410838324,1121,1121,1121,1121,0
|
|
20230825,133000,410838324,1121,1122,1122,1121,4983
|
|
20230825,132900,405252319,1125,1125,1125,1125,300
|
|
20230825,132800,404914819,1125,1125,1125,1125,0
|
|
20230825,132700,404914819,1125,1125,1125,1125,0
|
|
20230825,132600,404914819,1125,1125,1125,1125,1
|
|
20230825,132500,404913694,1125,1125,1125,1125,1425
|
|
20230825,132400,403310569,1125,1125,1125,1125,0
|
|
20230825,132300,403310569,1125,1121,1125,1121,8903
|
|
20230825,132200,393304380,1120,1120,1120,1120,110
|
|
20230825,132100,393181180,1120,1120,1120,1120,4311
|
|
20230825,132000,388352860,1119,1119,1119,1119,0
|
|
20230825,131900,388352860,1119,1119,1119,1119,178
|
|
20230825,131800,388153678,1119,1119,1119,1119,9
|
|
20230825,131700,388143607,1119,1119,1119,1118,268
|
|
20230825,131600,387843716,1120,1120,1120,1120,0
|
|
20230825,131500,387843716,1120,1120,1120,1120,0
|
|
20230825,131400,387843716,1120,1120,1120,1120,0
|
|
20230825,131300,387843716,1120,1120,1120,1120,0
|
|
20230825,131200,387843716,1120,1120,1120,1120,0
|
|
20230825,131100,387843716,1120,1119,1120,1119,1809
|
|
20230825,131000,385819336,1120,1120,1120,1120,0
|
|
20230825,130900,385819336,1120,1120,1120,1120,1
|
|
20230825,130800,385818216,1118,1118,1118,1118,0
|
|
20230825,130700,385818216,1118,1119,1119,1118,3393
|
|
20230825,130600,382021902,1120,1120,1120,1120,487
|
|
20230825,130500,381476462,1122,1122,1122,1122,0
|
|
20230825,130400,381476462,1122,1122,1122,1122,0
|
|
20230825,130300,381476462,1122,1122,1122,1122,0
|
|
20230825,130200,381476462,1122,1122,1122,1122,0
|
|
20230825,130100,381476462,1122,1122,1122,1122,1700
|
|
20230825,130000,379569062,1122,1122,1122,1122,16
|
|
20230825,125900,379551110,1119,1120,1120,1119,600
|
|
20230825,125800,378879173,1122,1120,1122,1120,1002
|
|
20230825,125700,377756929,1120,1120,1120,1120,6
|
|
20230825,125600,377750209,1120,1120,1120,1120,50
|
|
20230825,125500,377694209,1120,1120,1120,1120,0
|
|
20230825,125400,377694209,1120,1120,1120,1120,0
|
|
20230825,125300,377694209,1120,1120,1120,1120,0
|
|
20230825,125200,377694209,1120,1120,1120,1120,0
|
|
20230825,125100,377694209,1120,1120,1120,1120,127
|
|
20230825,125000,377551969,1120,1120,1120,1120,100
|
|
20230825,124900,377439969,1121,1121,1121,1121,0
|
|
20230825,124800,377439969,1121,1123,1123,1121,3343
|
|
20230825,124700,373692448,1123,1123,1123,1123,0
|
|
20230825,124600,373692448,1123,1123,1123,1123,0
|
|
20230825,124500,373692448,1123,1123,1123,1123,17
|
|
20230825,124400,373673357,1121,1121,1121,1121,0
|
|
20230825,124300,373673357,1121,1121,1121,1121,0
|
|
20230825,124200,373673357,1121,1121,1121,1121,0
|
|
20230825,124100,373673357,1121,1121,1121,1121,0
|
|
20230825,124000,373673357,1121,1121,1121,1121,10
|
|
20230825,123900,373662147,1120,1120,1120,1120,23
|
|
20230825,123800,373636387,1120,1120,1120,1120,2000
|
|
20230825,123700,371396387,1121,1121,1121,1121,3347
|
|
20230825,123600,367644400,1121,1122,1122,1121,251
|
|
20230825,123500,367362939,1121,1121,1121,1121,0
|
|
20230825,123400,367362939,1121,1121,1121,1121,0
|
|
20230825,123300,367362939,1121,1121,1121,1121,0
|
|
20230825,123200,367362939,1121,1121,1121,1121,1000
|
|
20230825,123100,366241939,1121,1121,1121,1121,5000
|
|
20230825,123000,360636939,1121,1121,1121,1121,0
|
|
20230825,122900,360636939,1121,1121,1121,1121,5
|
|
20230825,122800,360631334,1121,1121,1121,1121,10498
|
|
20230825,122700,348863076,1121,1121,1121,1121,0
|
|
20230825,122600,348863076,1121,1121,1121,1121,100
|
|
20230825,122500,348750976,1121,1121,1121,1121,0
|
|
20230825,122400,348750976,1121,1121,1121,1121,0
|
|
20230825,122300,348750976,1121,1121,1121,1121,0
|
|
20230825,122200,348750976,1121,1121,1121,1121,0
|
|
20230825,122100,348750976,1121,1121,1121,1121,4063
|
|
20230825,122000,344196353,1121,1121,1121,1121,1022
|
|
20230825,121900,343050691,1123,1123,1123,1123,30
|
|
20230825,121800,343017001,1123,1123,1123,1123,0
|
|
20230825,121700,343017001,1123,1123,1123,1123,51
|
|
20230825,121600,342959728,1123,1123,1123,1123,138
|
|
20230825,121500,342804754,1123,1123,1123,1123,13
|
|
20230825,121400,342790155,1125,1125,1125,1125,0
|
|
20230825,121300,342790155,1125,1125,1125,1125,20
|
|
20230825,121200,342767655,1125,1125,1125,1125,1895
|
|
20230825,121100,340635780,1125,1125,1125,1125,41
|
|
20230825,121000,340589655,1125,1125,1125,1125,252
|
|
20230825,120900,340306155,1121,1123,1123,1121,7001
|
|
20230825,120800,332453352,1125,1125,1125,1125,25
|
|
20230825,120700,332425227,1125,1125,1125,1125,0
|
|
20230825,120600,332425227,1125,1125,1125,1125,106
|
|
20230825,120500,332305977,1125,1125,1125,1125,0
|
|
20230825,120400,332305977,1125,1125,1125,1125,1
|
|
20230825,120300,332304852,1122,1122,1122,1122,0
|
|
20230825,120200,332304852,1122,1122,1122,1122,0
|
|
20230825,120100,332304852,1122,1122,1122,1122,0
|
|
20230825,120000,332304852,1122,1122,1122,1122,0
|
|
20230825,115900,332304852,1122,1122,1122,1122,96
|
|
20230825,115800,332197140,1122,1122,1122,1122,3
|
|
20230825,115700,332193774,1122,1122,1122,1122,0
|
|
20230825,115600,332193774,1122,1122,1122,1122,0
|
|
20230825,115500,332193774,1122,1122,1122,1122,4
|
|
20230825,115400,332189286,1121,1125,1126,1121,5059
|
|
20230825,115300,326503136,1125,1125,1125,1125,0
|
|
20230825,115200,326503136,1125,1125,1125,1125,46
|
|
20230825,115100,326451386,1125,1125,1125,1125,0
|
|
20230825,115000,326451386,1125,1125,1125,1125,0
|
|
20230825,114900,326451386,1125,1125,1125,1125,0
|
|
20230825,114800,326451386,1125,1125,1125,1125,0
|
|
20230825,114700,326451386,1125,1125,1125,1125,0
|
|
20230825,114600,326451386,1125,1125,1125,1125,6
|
|
20230825,114500,326444636,1125,1125,1125,1125,17
|
|
20230825,114400,326425511,1125,1125,1125,1125,51
|
|
20230825,114300,326368136,1125,1125,1125,1125,250
|
|
20230825,114200,326086886,1123,1123,1123,1123,0
|
|
20230825,114100,326086886,1123,1123,1123,1123,0
|
|
20230825,114000,326086886,1123,1123,1123,1123,0
|
|
20230825,113900,326086886,1123,1123,1123,1123,0
|
|
20230825,113800,326086886,1123,1125,1125,1123,1753
|
|
20230825,113700,324118261,1125,1125,1125,1125,230
|
|
20230825,113600,323859511,1123,1125,1125,1123,1506
|
|
20230825,113500,322167761,1123,1123,1123,1123,2
|
|
20230825,113400,322165515,1123,1123,1123,1123,10
|
|
20230825,113300,322154285,1125,1125,1125,1125,0
|
|
20230825,113200,322154285,1125,1125,1125,1125,0
|
|
20230825,113100,322154285,1125,1125,1125,1125,0
|
|
20230825,113000,322154285,1125,1125,1125,1125,0
|
|
20230825,112900,322154285,1125,1125,1125,1125,50
|
|
20230825,112800,322098035,1126,1126,1126,1126,0
|
|
20230825,112700,322098035,1126,1126,1126,1126,0
|
|
20230825,112600,322098035,1126,1126,1126,1126,11
|
|
20230825,112500,322085649,1127,1120,1127,1120,660
|
|
20230825,112400,321346442,1121,1123,1123,1121,1228
|
|
20230825,112300,319969611,1127,1122,1127,1122,5211
|
|
20230825,112200,314122859,1122,1122,1122,1122,4033
|
|
20230825,112100,309597833,1127,1127,1127,1127,0
|
|
20230825,112000,309597833,1127,1122,1127,1122,3735
|
|
20230825,111900,305407158,1123,1123,1123,1123,850
|
|
20230825,111800,304452608,1127,1127,1127,1127,380
|
|
20230825,111700,304024348,1128,1128,1128,1128,0
|
|
20230825,111600,304024348,1128,1128,1128,1128,0
|
|
20230825,111500,304024348,1128,1127,1128,1127,60
|
|
20230825,111400,303956669,1128,1128,1128,1128,0
|
|
20230825,111300,303956669,1128,1127,1128,1127,2
|
|
20230825,111200,303954414,1128,1128,1129,1120,9060
|
|
20230825,111100,293798885,1129,1126,1129,1126,66
|
|
20230825,111000,293724526,1126,1129,1129,1126,509
|
|
20230825,110900,293151380,1126,1127,1129,1126,206
|
|
20230825,110800,292919213,1129,1127,1129,1127,1046
|
|
20230825,110700,291740357,1130,1129,1130,1129,2058
|
|
20230825,110600,289415217,1130,1129,1130,1128,1213
|
|
20230825,110500,288046347,1130,1129,1130,1129,1316
|
|
20230825,110400,286560580,1129,1129,1129,1129,927
|
|
20230825,110300,285513997,1129,1128,1129,1128,1288
|
|
20230825,110200,284061130,1128,1129,1129,1128,3451
|
|
20230825,110100,280165666,1129,1129,1129,1129,1021
|
|
20230825,110000,279012957,1131,1131,1131,1131,28
|
|
20230825,105900,278981289,1129,1129,1129,1129,20
|
|
20230825,105800,278958709,1131,1129,1131,1129,5480
|
|
20230825,105700,272765644,1127,1129,1129,1127,211
|
|
20230825,105600,272527427,1130,1129,1130,1127,1580
|
|
20230825,105500,270743079,1129,1129,1129,1128,2150
|
|
20230825,105400,268315947,1130,1126,1130,1126,19016
|
|
20230825,105300,246841208,1126,1123,1127,1123,17660
|
|
20230825,105200,226963281,1122,1122,1123,1122,5260
|
|
20230825,105100,221059391,1119,1119,1119,1119,1
|
|
20230825,105000,221058272,1120,1120,1120,1120,1400
|
|
20230825,104900,219490272,1120,1120,1120,1120,900
|
|
20230825,104800,218482272,1120,1120,1120,1120,1171
|
|
20230825,104700,217170752,1120,1120,1120,1120,1000
|
|
20230825,104600,216050752,1123,1123,1123,1123,200
|
|
20230825,104500,215826152,1123,1123,1123,1123,0
|
|
20230825,104400,215826152,1123,1121,1123,1119,1901
|
|
20230825,104300,213695623,1121,1122,1122,1121,5349
|
|
20230825,104200,207698377,1121,1118,1121,1118,21512
|
|
20230825,104100,183616720,1117,1117,1117,1117,2405
|
|
20230825,104000,180930335,1117,1117,1117,1117,0
|
|
20230825,103900,180930335,1117,1117,1117,1117,0
|
|
20230825,103800,180930335,1117,1117,1117,1117,0
|
|
20230825,103700,180930335,1117,1117,1117,1117,1948
|
|
20230825,103600,178754419,1117,1117,1117,1117,0
|
|
20230825,103500,178754419,1117,1115,1117,1114,574
|
|
20230825,103400,178114964,1117,1117,1117,1117,0
|
|
20230825,103300,178114964,1117,1117,1117,1117,0
|
|
20230825,103200,178114964,1117,1117,1117,1117,65
|
|
20230825,103100,178042359,1115,1115,1115,1115,3
|
|
20230825,103000,178039014,1117,1117,1117,1117,109
|
|
20230825,102900,177917261,1117,1117,1117,1117,53
|
|
20230825,102800,177858060,1117,1117,1117,1117,42
|
|
20230825,102700,177811146,1117,1117,1117,1117,140
|
|
20230825,102600,177654766,1117,1117,1117,1117,0
|
|
20230825,102500,177654766,1117,1117,1117,1117,0
|
|
20230825,102400,177654766,1117,1115,1117,1115,407
|
|
20230825,102300,177200549,1114,1114,1114,1114,0
|
|
20230825,102200,177200549,1114,1114,1114,1114,0
|
|
20230825,102100,177200549,1114,1117,1117,1114,1482
|
|
20230825,102000,175548101,1117,1117,1117,1117,3182
|
|
20230825,101900,171993807,1116,1113,1116,1113,6120
|
|
20230825,101800,165168502,1114,1114,1114,1114,50
|
|
20230825,101700,165112802,1114,1113,1114,1113,1096
|
|
20230825,101600,163891868,1114,1114,1114,1114,0
|
|
20230825,101500,163891868,1114,1114,1114,1114,13
|
|
20230825,101400,163877386,1113,1113,1113,1113,1448
|
|
20230825,101300,162265762,1112,1112,1112,1112,215
|
|
20230825,101200,162026682,1113,1113,1113,1113,0
|
|
20230825,101100,162026682,1113,1113,1113,1113,1726
|
|
20230825,101000,160105644,1113,1113,1113,1113,0
|
|
20230825,100900,160105644,1113,1113,1113,1113,100
|
|
20230825,100800,159994344,1113,1113,1113,1113,0
|
|
20230825,100700,159994344,1113,1113,1113,1113,2656
|
|
20230825,100600,157038216,1113,1113,1113,1113,36
|
|
20230825,100500,156998148,1113,1113,1113,1112,5513
|
|
20230825,100400,150862652,1115,1115,1115,1115,103
|
|
20230825,100300,150747807,1115,1115,1115,1115,0
|
|
20230825,100200,150747807,1115,1115,1115,1115,4
|
|
20230825,100100,150743347,1115,1115,1115,1115,100
|
|
20230825,100000,150631847,1115,1112,1115,1112,21
|
|
20230825,095900,150608492,1112,1114,1114,1112,1020
|
|
20230825,095800,149472252,1114,1112,1114,1112,3101
|
|
20230825,095700,146023938,1111,1111,1111,1111,0
|
|
20230825,095600,146023938,1111,1111,1111,1111,923
|
|
20230825,095500,144998485,1111,1111,1111,1111,0
|
|
20230825,095400,144998485,1111,1111,1111,1111,1
|
|
20230825,095300,144997374,1108,1111,1111,1108,1042
|
|
20230825,095200,143841457,1111,1111,1111,1111,598
|
|
20230825,095100,143177079,1111,1111,1111,1111,502
|
|
20230825,095000,142619357,1108,1108,1108,1108,0
|
|
20230825,094900,142619357,1108,1112,1112,1108,774
|
|
20230825,094800,141759155,1112,1112,1112,1112,1
|
|
20230825,094700,141758043,1108,1112,1112,1108,101
|
|
20230825,094600,141646131,1112,1112,1112,1112,1
|
|
20230825,094500,141645019,1108,1109,1112,1108,1347
|
|
20230825,094400,140151533,1109,1112,1112,1109,14508
|
|
20230825,094300,124060561,1112,1112,1112,1112,0
|
|
20230825,094200,124060561,1112,1112,1112,1112,1
|
|
20230825,094100,124059449,1109,1109,1109,1109,900
|
|
20230825,094000,123061349,1109,1109,1112,1109,429
|
|
20230825,093900,122585585,1113,1113,1113,1113,0
|
|
20230825,093800,122585585,1113,1114,1114,1109,195
|
|
20230825,093700,122369227,1114,1114,1114,1114,1
|
|
20230825,093600,122368113,1113,1109,1113,1109,1463
|
|
20230825,093500,120740594,1112,1113,1113,1112,1929
|
|
20230825,093400,118595543,1113,1112,1113,1112,4230
|
|
20230825,093300,113891781,1108,1108,1108,1108,800
|
|
20230825,093200,113005381,1112,1112,1112,1112,5
|
|
20230825,093100,112999821,1108,1108,1108,1108,1274
|
|
20230825,093000,111588229,1109,1109,1109,1109,4762
|
|
20230825,092900,106307171,1109,1111,1111,1109,1241
|
|
20230825,092800,104928722,1111,1111,1111,1109,3199
|
|
20230825,092700,101377926,1109,1111,1111,1109,2811
|
|
20230825,092600,98259305,1111,1111,1111,1111,1003
|
|
20230825,092500,97144972,1111,1111,1111,1111,0
|
|
20230825,092400,97144972,1111,1111,1112,1111,3787
|
|
20230825,092300,92936615,1112,1110,1112,1110,1814
|
|
20230825,092200,90922920,1111,1111,1112,1111,1651
|
|
20230825,092100,89088658,1112,1113,1113,1110,951
|
|
20230825,092000,88030201,1113,1112,1114,1112,1815
|
|
20230825,091900,86009641,1114,1114,1114,1114,0
|
|
20230825,091800,86009641,1114,1108,1114,1107,10809
|
|
20230825,091700,74036533,1114,1110,1114,1109,2182
|
|
20230825,091600,71616044,1114,1112,1114,1109,8002
|
|
20230825,091500,62737762,1115,1115,1115,1115,104
|
|
20230825,091400,62621802,1115,1115,1115,1115,0
|
|
20230825,091300,62621802,1115,1115,1115,1115,0
|
|
20230825,091200,62621802,1115,1112,1115,1109,13051
|
|
20230825,091100,48143167,1116,1116,1116,1116,1
|
|
20230825,091000,48142051,1111,1115,1116,1111,4677
|
|
20230825,090900,42940892,1117,1117,1117,1117,101
|
|
20230825,090800,42828075,1117,1117,1117,1117,33
|
|
20230825,090700,42791214,1117,1117,1117,1117,3517
|
|
20230825,090600,38862725,1117,1117,1118,1117,600
|
|
20230825,090500,38192350,1117,1113,1117,1113,5322
|
|
20230825,090400,32263113,1114,1114,1114,1113,1726
|
|
20230825,090300,30341590,1114,1114,1114,1114,600
|
|
20230825,090200,29673190,1115,1112,1115,1112,1129
|
|
20230825,090100,28417200,1109,1109,1109,1109,11
|
|
20230825,090000,28405001,1113,1109,1113,1108,24902
|