618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191500,188345674,1741,1741,1741,1741,1916
|
|
20230725,191400,188345674,1741,1741,1741,1741,0
|
|
20230725,191300,188345674,1741,1741,1741,1741,0
|
|
20230725,191200,188345674,1741,1741,1741,1741,0
|
|
20230725,191100,188345674,1741,1741,1741,1741,0
|
|
20230725,191000,188345674,1741,1741,1741,1741,0
|
|
20230725,190900,188345674,1741,1741,1741,1741,0
|
|
20230725,190800,188345674,1741,1741,1741,1741,0
|
|
20230725,190700,188345674,1741,1741,1741,1741,0
|
|
20230725,190600,188345674,1741,1741,1741,1741,0
|
|
20230725,190500,188345674,1741,1741,1741,1741,0
|
|
20230725,190400,188345674,1741,1741,1741,1741,0
|
|
20230725,190300,188345674,1741,1741,1741,1741,0
|
|
20230725,190200,188345674,1741,1741,1741,1741,0
|
|
20230725,190100,188345674,1741,1741,1741,1741,0
|
|
20230725,190000,188345674,1741,1741,1741,1741,0
|
|
20230725,185900,188345674,1741,1741,1741,1741,0
|
|
20230725,185800,188345674,1741,1741,1741,1741,0
|
|
20230725,185700,188345674,1741,1741,1741,1741,0
|
|
20230725,185600,188345674,1741,1741,1741,1741,0
|
|
20230725,185500,188345674,1741,1741,1741,1741,0
|
|
20230725,185400,188345674,1741,1741,1741,1741,0
|
|
20230725,185300,188345674,1741,1741,1741,1741,0
|
|
20230725,185200,188345674,1741,1741,1741,1741,0
|
|
20230725,185100,188345674,1741,1741,1741,1741,0
|
|
20230725,185000,188345674,1741,1741,1741,1741,0
|
|
20230725,184900,188345674,1741,1741,1741,1741,0
|
|
20230725,184800,188345674,1741,1741,1741,1741,0
|
|
20230725,184700,188345674,1741,1741,1741,1741,0
|
|
20230725,184600,188345674,1741,1741,1741,1741,0
|
|
20230725,184500,188345674,1741,1741,1741,1741,1916
|
|
20230725,184400,188345674,1741,1741,1741,1741,0
|
|
20230725,184300,188345674,1741,1741,1741,1741,0
|
|
20230725,184200,188345674,1741,1741,1741,1741,0
|
|
20230725,184100,188345674,1741,1741,1741,1741,0
|
|
20230725,184000,188345674,1741,1741,1741,1741,0
|
|
20230725,183900,188345674,1741,1741,1741,1741,0
|
|
20230725,183800,188345674,1741,1741,1741,1741,0
|
|
20230725,183700,188345674,1741,1741,1741,1741,0
|
|
20230725,183600,188345674,1741,1741,1741,1741,0
|
|
20230725,183500,188345674,1741,1741,1741,1741,0
|
|
20230725,183400,188345674,1741,1741,1741,1741,0
|
|
20230725,183300,188345674,1741,1741,1741,1741,0
|
|
20230725,183200,188345674,1741,1741,1741,1741,0
|
|
20230725,183100,188345674,1741,1741,1741,1741,0
|
|
20230725,183000,188345674,1741,1741,1741,1741,0
|
|
20230725,182900,188345674,1741,1741,1741,1741,0
|
|
20230725,182800,188345674,1741,1741,1741,1741,0
|
|
20230725,182700,188345674,1741,1741,1741,1741,0
|
|
20230725,182600,188345674,1741,1741,1741,1741,0
|
|
20230725,182500,188345674,1741,1741,1741,1741,0
|
|
20230725,182400,188345674,1741,1741,1741,1741,0
|
|
20230725,182300,188345674,1741,1741,1741,1741,0
|
|
20230725,182200,188345674,1741,1741,1741,1741,0
|
|
20230725,182100,188345674,1741,1741,1741,1741,0
|
|
20230725,182000,188345674,1741,1741,1741,1741,0
|
|
20230725,181900,188345674,1741,1741,1741,1741,0
|
|
20230725,181800,188345674,1741,1741,1741,1741,0
|
|
20230725,181700,188345674,1741,1741,1741,1741,0
|
|
20230725,181600,188345674,1741,1741,1741,1741,0
|
|
20230725,181500,188345674,1741,1741,1741,1741,1916
|
|
20230725,181400,188345674,1741,1741,1741,1741,0
|
|
20230725,181300,188345674,1741,1741,1741,1741,0
|
|
20230725,181200,188345674,1741,1741,1741,1741,0
|
|
20230725,181100,188345674,1741,1741,1741,1741,0
|
|
20230725,181000,188345674,1741,1741,1741,1741,0
|
|
20230725,180900,188345674,1741,1741,1741,1741,0
|
|
20230725,180800,188345674,1741,1741,1741,1741,0
|
|
20230725,180700,188345674,1741,1741,1741,1741,0
|
|
20230725,180600,188345674,1741,1741,1741,1741,0
|
|
20230725,180500,188345674,1741,1741,1741,1741,0
|
|
20230725,180400,188345674,1741,1741,1741,1741,0
|
|
20230725,180300,188345674,1741,1741,1741,1741,0
|
|
20230725,180200,188345674,1741,1741,1741,1741,0
|
|
20230725,180100,188345674,1741,1741,1741,1741,0
|
|
20230725,180000,188345674,1741,1741,1741,1741,0
|
|
20230725,175900,188345674,1741,1741,1741,1741,0
|
|
20230725,175800,188345674,1741,1741,1741,1741,0
|
|
20230725,175700,188345674,1741,1741,1741,1741,0
|
|
20230725,175600,188345674,1741,1741,1741,1741,0
|
|
20230725,175500,188345674,1741,1741,1741,1741,0
|
|
20230725,175400,188345674,1741,1741,1741,1741,0
|
|
20230725,175300,188345674,1741,1741,1741,1741,0
|
|
20230725,175200,188345674,1741,1741,1741,1741,0
|
|
20230725,175100,188345674,1741,1741,1741,1741,0
|
|
20230725,175000,188345674,1741,1741,1741,1741,0
|
|
20230725,174900,188345674,1741,1741,1741,1741,0
|
|
20230725,174800,188345674,1741,1741,1741,1741,0
|
|
20230725,174700,188345674,1741,1741,1741,1741,0
|
|
20230725,174600,188345674,1741,1741,1741,1741,0
|
|
20230725,174500,188345674,1741,1741,1741,1741,1916
|
|
20230725,174400,188345674,1741,1741,1741,1741,0
|
|
20230725,174300,188345674,1741,1741,1741,1741,0
|
|
20230725,174200,188345674,1741,1741,1741,1741,0
|
|
20230725,174100,188345674,1741,1741,1741,1741,0
|
|
20230725,174000,188345674,1741,1741,1741,1741,0
|
|
20230725,173900,188345674,1741,1741,1741,1741,0
|
|
20230725,173800,188345674,1741,1741,1741,1741,0
|
|
20230725,173700,188345674,1741,1741,1741,1741,0
|
|
20230725,173600,188345674,1741,1741,1741,1741,0
|
|
20230725,173500,188345674,1741,1741,1741,1741,0
|
|
20230725,173400,188345674,1741,1741,1741,1741,0
|
|
20230725,173300,188345674,1741,1741,1741,1741,0
|
|
20230725,173200,188345674,1741,1741,1741,1741,0
|
|
20230725,173100,188345674,1741,1741,1741,1741,0
|
|
20230725,173000,188345674,1741,1741,1741,1741,0
|
|
20230725,172900,188345674,1741,1741,1741,1741,0
|
|
20230725,172800,188345674,1741,1741,1741,1741,0
|
|
20230725,172700,188345674,1741,1741,1741,1741,0
|
|
20230725,172600,188345674,1741,1741,1741,1741,0
|
|
20230725,172500,188345674,1741,1741,1741,1741,0
|
|
20230725,172400,188345674,1741,1741,1741,1741,0
|
|
20230725,172300,188345674,1741,1741,1741,1741,0
|
|
20230725,172200,188345674,1741,1741,1741,1741,0
|
|
20230725,172100,188345674,1741,1741,1741,1741,0
|
|
20230725,172000,188345674,1741,1741,1741,1741,0
|
|
20230725,171900,188345674,1741,1741,1741,1741,0
|
|
20230725,171800,188345674,1741,1741,1741,1741,0
|
|
20230725,171700,188345674,1741,1741,1741,1741,0
|
|
20230725,171600,188345674,1741,1741,1741,1741,0
|
|
20230725,171500,188345674,1741,1741,1741,1741,1916
|
|
20230725,171400,188345674,1741,1741,1741,1741,0
|
|
20230725,171300,188345674,1741,1741,1741,1741,0
|
|
20230725,171200,188345674,1741,1741,1741,1741,0
|
|
20230725,171100,188345674,1741,1741,1741,1741,0
|
|
20230725,171000,188345674,1741,1741,1741,1741,0
|
|
20230725,170900,188345674,1741,1741,1741,1741,0
|
|
20230725,170800,188345674,1741,1741,1741,1741,0
|
|
20230725,170700,188345674,1741,1741,1741,1741,0
|
|
20230725,170600,188345674,1741,1741,1741,1741,0
|
|
20230725,170500,188345674,1741,1741,1741,1741,0
|
|
20230725,170400,188345674,1741,1741,1741,1741,0
|
|
20230725,170300,188345674,1741,1741,1741,1741,0
|
|
20230725,170200,188345674,1741,1741,1741,1741,0
|
|
20230725,170100,188345674,1741,1741,1741,1741,0
|
|
20230725,170000,188345674,1741,1741,1741,1741,0
|
|
20230725,165900,188345674,1741,1741,1741,1741,0
|
|
20230725,165800,188345674,1741,1741,1741,1741,0
|
|
20230725,165700,188345674,1741,1741,1741,1741,0
|
|
20230725,165600,188345674,1741,1741,1741,1741,0
|
|
20230725,165500,188345674,1741,1741,1741,1741,0
|
|
20230725,165400,188345674,1741,1741,1741,1741,0
|
|
20230725,165300,188345674,1741,1741,1741,1741,0
|
|
20230725,165200,188345674,1741,1741,1741,1741,0
|
|
20230725,165100,188345674,1741,1741,1741,1741,0
|
|
20230725,165000,188345674,1741,1741,1741,1741,0
|
|
20230725,164900,188345674,1741,1741,1741,1741,0
|
|
20230725,164800,188345674,1741,1741,1741,1741,0
|
|
20230725,164700,188345674,1741,1741,1741,1741,0
|
|
20230725,164600,188345674,1741,1741,1741,1741,0
|
|
20230725,164500,188345674,1741,1741,1741,1741,1916
|
|
20230725,164400,188345674,1741,1741,1741,1741,0
|
|
20230725,164300,188345674,1741,1741,1741,1741,0
|
|
20230725,164200,188345674,1741,1741,1741,1741,0
|
|
20230725,164100,188345674,1741,1741,1741,1741,0
|
|
20230725,164000,188345674,1741,1741,1741,1741,0
|
|
20230725,163900,188345674,1741,1741,1741,1741,0
|
|
20230725,163800,188345674,1741,1741,1741,1741,0
|
|
20230725,163700,188345674,1741,1741,1741,1741,0
|
|
20230725,163600,188345674,1741,1741,1741,1741,0
|
|
20230725,163500,188345674,1741,1741,1741,1741,0
|
|
20230725,163400,188345674,1741,1741,1741,1741,0
|
|
20230725,163300,188345674,1741,1741,1741,1741,0
|
|
20230725,163200,188345674,1741,1741,1741,1741,0
|
|
20230725,163100,188345674,1741,1741,1741,1741,0
|
|
20230725,163000,188345674,1741,1741,1741,1741,0
|
|
20230725,162900,188345674,1741,1741,1741,1741,0
|
|
20230725,162800,188345674,1741,1741,1741,1741,0
|
|
20230725,162700,188345674,1741,1741,1741,1741,0
|
|
20230725,162600,188345674,1741,1741,1741,1741,0
|
|
20230725,162500,188345674,1741,1741,1741,1741,0
|
|
20230725,162400,188345674,1741,1741,1741,1741,0
|
|
20230725,162300,188345674,1741,1741,1741,1741,0
|
|
20230725,162200,188345674,1741,1741,1741,1741,0
|
|
20230725,162100,188345674,1741,1741,1741,1741,0
|
|
20230725,162000,188345674,1741,1741,1741,1741,0
|
|
20230725,161900,188345674,1741,1741,1741,1741,0
|
|
20230725,161800,188345674,1741,1741,1741,1741,0
|
|
20230725,161700,188345674,1741,1741,1741,1741,0
|
|
20230725,161600,188345674,1741,1741,1741,1741,0
|
|
20230725,161500,188345674,1741,1741,1741,1741,1916
|
|
20230725,161400,188345674,1741,1741,1741,1741,0
|
|
20230725,161300,188345674,1741,1741,1741,1741,0
|
|
20230725,161200,188345674,1741,1741,1741,1741,0
|
|
20230725,161100,188345674,1741,1741,1741,1741,0
|
|
20230725,161000,188345674,1741,1741,1741,1741,0
|
|
20230725,160900,188345674,1741,1741,1741,1741,0
|
|
20230725,160800,188345674,1741,1741,1741,1741,0
|
|
20230725,160700,188345674,1741,1741,1741,1741,0
|
|
20230725,160600,188345674,1741,1741,1741,1741,0
|
|
20230725,160500,188345674,1741,1741,1741,1741,0
|
|
20230725,160400,188345674,1741,1741,1741,1741,0
|
|
20230725,160300,188345674,1741,1741,1741,1741,0
|
|
20230725,160200,188345674,1741,1741,1741,1741,0
|
|
20230725,160100,188345674,1741,1741,1741,1741,0
|
|
20230725,160000,188345674,1741,1741,1741,1741,0
|
|
20230725,155900,188345674,1741,1741,1741,1741,0
|
|
20230725,155800,188345674,1741,1741,1741,1741,0
|
|
20230725,155700,188345674,1741,1741,1741,1741,0
|
|
20230725,155600,188345674,1741,1741,1741,1741,0
|
|
20230725,155500,188345674,1741,1741,1741,1741,0
|
|
20230725,155400,188345674,1741,1741,1741,1741,0
|
|
20230725,155300,188345674,1741,1741,1741,1741,0
|
|
20230725,155200,188345674,1741,1741,1741,1741,0
|
|
20230725,155100,188345674,1741,1741,1741,1741,0
|
|
20230725,155000,188345674,1741,1741,1741,1741,0
|
|
20230725,154900,188345674,1741,1741,1741,1741,0
|
|
20230725,154800,188345674,1741,1741,1741,1741,0
|
|
20230725,154700,188345674,1741,1741,1741,1741,0
|
|
20230725,154600,188345674,1741,1741,1741,1741,0
|
|
20230725,154500,188345674,1741,1741,1741,1741,1916
|
|
20230725,154400,188345674,1741,1741,1741,1741,0
|
|
20230725,154300,188345674,1741,1741,1741,1741,0
|
|
20230725,154200,188345674,1741,1741,1741,1741,0
|
|
20230725,154100,188345674,1741,1741,1741,1741,0
|
|
20230725,154000,188345674,1741,1741,1741,1741,0
|
|
20230725,153900,188345674,1741,1741,1741,1741,0
|
|
20230725,153800,188345674,1741,1741,1741,1741,0
|
|
20230725,153700,188345674,1741,1741,1741,1741,0
|
|
20230725,153600,188345674,1741,1741,1741,1741,0
|
|
20230725,153500,188345674,1741,1741,1741,1741,0
|
|
20230725,153400,188345674,1741,1741,1741,1741,0
|
|
20230725,153300,188345674,1741,1741,1741,1741,0
|
|
20230725,153200,188345674,1741,1741,1741,1741,0
|
|
20230725,153100,188345674,1741,1741,1741,1741,0
|
|
20230725,153000,188345674,1741,1741,1741,1741,1916
|
|
20230725,152900,185009918,1734,1734,1734,1734,0
|
|
20230725,152800,185009918,1734,1734,1734,1734,0
|
|
20230725,152700,185009918,1734,1734,1734,1734,0
|
|
20230725,152600,185009918,1734,1734,1734,1734,0
|
|
20230725,152500,185009918,1734,1734,1734,1734,0
|
|
20230725,152400,185009918,1734,1734,1734,1734,0
|
|
20230725,152300,185009918,1734,1734,1734,1734,0
|
|
20230725,152200,185009918,1734,1734,1734,1734,0
|
|
20230725,152100,185009918,1734,1734,1734,1734,0
|
|
20230725,152000,185009918,1734,1734,1734,1734,0
|
|
20230725,151900,185009918,1734,1734,1734,1734,1
|
|
20230725,151800,185008184,1731,1732,1732,1731,190
|
|
20230725,151700,184679194,1732,1732,1732,1731,115
|
|
20230725,151600,184480016,1731,1732,1739,1731,2204
|
|
20230725,151500,180649735,1731,1733,1733,1731,10
|
|
20230725,151400,180632411,1733,1733,1733,1733,51
|
|
20230725,151300,180544028,1736,1736,1736,1736,200
|
|
20230725,151200,180196828,1732,1732,1732,1732,0
|
|
20230725,151100,180196828,1732,1732,1732,1732,1
|
|
20230725,151000,180195096,1732,1732,1732,1732,137
|
|
20230725,150900,179957812,1731,1730,1731,1730,206
|
|
20230725,150800,179601308,1731,1731,1731,1731,50
|
|
20230725,150700,179514758,1730,1730,1730,1730,0
|
|
20230725,150600,179514758,1730,1730,1730,1730,0
|
|
20230725,150500,179514758,1730,1730,1730,1730,0
|
|
20230725,150400,179514758,1730,1730,1730,1730,1
|
|
20230725,150300,179513028,1730,1730,1730,1730,0
|
|
20230725,150200,179513028,1730,1730,1730,1730,0
|
|
20230725,150100,179513028,1730,1731,1731,1730,10
|
|
20230725,150000,179495723,1731,1729,1731,1729,587
|
|
20230725,145900,178480009,1730,1730,1730,1729,2916
|
|
20230725,145800,173435330,1730,1730,1730,1730,765
|
|
20230725,145700,172111880,1736,1736,1736,1736,442
|
|
20230725,145600,171344568,1730,1737,1737,1730,5001
|
|
20230725,145500,162690760,1738,1738,1738,1738,500
|
|
20230725,145400,161821760,1732,1733,1733,1732,1063
|
|
20230725,145300,159980581,1732,1732,1732,1732,0
|
|
20230725,145200,159980581,1732,1732,1732,1732,0
|
|
20230725,145100,159980581,1732,1732,1732,1732,0
|
|
20230725,145000,159980581,1732,1732,1732,1732,3
|
|
20230725,144900,159975385,1733,1733,1733,1733,57
|
|
20230725,144800,159876604,1733,1733,1733,1733,0
|
|
20230725,144700,159876604,1733,1733,1733,1733,0
|
|
20230725,144600,159876604,1733,1733,1733,1733,0
|
|
20230725,144500,159876604,1733,1733,1733,1733,1
|
|
20230725,144400,159874871,1732,1732,1732,1732,0
|
|
20230725,144300,159874871,1732,1732,1732,1732,0
|
|
20230725,144200,159874871,1732,1732,1732,1732,0
|
|
20230725,144100,159874871,1732,1732,1732,1732,0
|
|
20230725,144000,159874871,1732,1732,1732,1732,0
|
|
20230725,143900,159874871,1732,1732,1732,1732,0
|
|
20230725,143800,159874871,1732,1732,1732,1732,0
|
|
20230725,143700,159874871,1732,1732,1732,1732,0
|
|
20230725,143600,159874871,1732,1732,1732,1732,0
|
|
20230725,143500,159874871,1732,1732,1732,1732,0
|
|
20230725,143400,159874871,1732,1732,1732,1732,0
|
|
20230725,143300,159874871,1732,1732,1732,1732,0
|
|
20230725,143200,159874871,1732,1732,1732,1732,270
|
|
20230725,143100,159407231,1733,1734,1739,1733,1100
|
|
20230725,143000,157500352,1739,1739,1739,1739,0
|
|
20230725,142900,157500352,1739,1739,1739,1739,1
|
|
20230725,142800,157498613,1734,1735,1735,1734,151
|
|
20230725,142700,157236729,1740,1740,1740,1740,0
|
|
20230725,142600,157236729,1740,1740,1740,1740,0
|
|
20230725,142500,157236729,1740,1740,1740,1740,1
|
|
20230725,142400,157234989,1739,1739,1739,1739,0
|
|
20230725,142300,157234989,1739,1739,1739,1739,0
|
|
20230725,142200,157234989,1739,1735,1739,1735,2
|
|
20230725,142100,157231515,1734,1735,1735,1734,100
|
|
20230725,142000,157058111,1740,1740,1740,1740,20
|
|
20230725,141900,157023311,1740,1740,1740,1740,0
|
|
20230725,141800,157023311,1740,1740,1740,1734,751
|
|
20230725,141700,155718071,1740,1740,1740,1740,0
|
|
20230725,141600,155718071,1740,1740,1740,1740,0
|
|
20230725,141500,155718071,1740,1740,1740,1740,0
|
|
20230725,141400,155718071,1740,1740,1740,1740,0
|
|
20230725,141300,155718071,1740,1740,1740,1740,0
|
|
20230725,141200,155718071,1740,1740,1740,1740,0
|
|
20230725,141100,155718071,1740,1740,1740,1740,0
|
|
20230725,141000,155718071,1740,1740,1740,1740,0
|
|
20230725,140900,155718071,1740,1740,1740,1740,0
|
|
20230725,140800,155718071,1740,1740,1740,1740,0
|
|
20230725,140700,155718071,1740,1740,1740,1740,0
|
|
20230725,140600,155718071,1740,1734,1740,1733,165
|
|
20230725,140500,155431963,1740,1740,1740,1740,0
|
|
20230725,140400,155431963,1740,1740,1740,1740,1
|
|
20230725,140300,155430223,1733,1735,1740,1733,102
|
|
20230725,140200,155253404,1735,1736,1740,1734,1500
|
|
20230725,140100,152651399,1742,1742,1742,1742,0
|
|
20230725,140000,152651399,1742,1742,1742,1742,0
|
|
20230725,135900,152651399,1742,1742,1742,1742,0
|
|
20230725,135800,152651399,1742,1742,1742,1742,0
|
|
20230725,135700,152651399,1742,1742,1742,1742,0
|
|
20230725,135600,152651399,1742,1742,1742,1742,0
|
|
20230725,135500,152651399,1742,1742,1742,1742,1
|
|
20230725,135400,152649657,1735,1735,1735,1735,0
|
|
20230725,135300,152649657,1735,1735,1735,1735,0
|
|
20230725,135200,152649657,1735,1735,1735,1735,0
|
|
20230725,135100,152649657,1735,1735,1735,1735,0
|
|
20230725,135000,152649657,1735,1736,1736,1735,441
|
|
20230725,134900,151884296,1736,1736,1736,1736,4
|
|
20230725,134800,151877352,1736,1736,1736,1736,100
|
|
20230725,134700,151703752,1736,1736,1736,1736,0
|
|
20230725,134600,151703752,1736,1736,1736,1736,0
|
|
20230725,134500,151703752,1736,1736,1736,1736,0
|
|
20230725,134400,151703752,1736,1736,1736,1736,0
|
|
20230725,134300,151703752,1736,1736,1736,1736,9
|
|
20230725,134200,151688128,1736,1737,1737,1736,1547
|
|
20230725,134100,149001695,1742,1742,1742,1742,30
|
|
20230725,134000,148949435,1742,1737,1742,1737,290
|
|
20230725,133900,148445255,1737,1736,1737,1736,30
|
|
20230725,133800,148393146,1737,1737,1737,1737,218
|
|
20230725,133700,148014480,1736,1737,1737,1736,11
|
|
20230725,133600,147995374,1736,1736,1736,1736,0
|
|
20230725,133500,147995374,1736,1737,1737,1736,278
|
|
20230725,133400,147512489,1737,1737,1737,1737,0
|
|
20230725,133300,147512489,1737,1737,1737,1737,324
|
|
20230725,133200,146949701,1738,1738,1738,1738,304
|
|
20230725,133100,146421349,1739,1741,1741,1739,2286
|
|
20230725,133000,142443417,1747,1742,1747,1741,1303
|
|
20230725,132900,140173587,1743,1743,1743,1743,2752
|
|
20230725,132800,135376851,1747,1744,1747,1744,71
|
|
20230725,132700,135253024,1748,1748,1748,1748,1
|
|
20230725,132600,135251276,1743,1748,1748,1743,601
|
|
20230725,132500,134203728,1743,1743,1743,1743,333
|
|
20230725,132400,133623309,1748,1748,1748,1748,0
|
|
20230725,132300,133623309,1748,1748,1748,1748,1
|
|
20230725,132200,133621561,1743,1748,1748,1743,620
|
|
20230725,132100,132540801,1743,1743,1743,1743,70
|
|
20230725,132000,132418791,1748,1743,1748,1743,2001
|
|
20230725,131900,128931043,1748,1748,1748,1748,0
|
|
20230725,131800,128931043,1748,1748,1748,1748,0
|
|
20230725,131700,128931043,1748,1748,1748,1748,0
|
|
20230725,131600,128931043,1748,1748,1748,1748,0
|
|
20230725,131500,128931043,1748,1744,1748,1744,60
|
|
20230725,131400,128826387,1748,1748,1748,1748,0
|
|
20230725,131300,128826387,1748,1748,1748,1748,0
|
|
20230725,131200,128826387,1748,1748,1748,1748,0
|
|
20230725,131100,128826387,1748,1746,1748,1746,11
|
|
20230725,131000,128807179,1748,1748,1748,1748,0
|
|
20230725,130900,128807179,1748,1748,1748,1748,0
|
|
20230725,130800,128807179,1748,1748,1748,1748,0
|
|
20230725,130700,128807179,1748,1748,1748,1748,0
|
|
20230725,130600,128807179,1748,1748,1748,1748,0
|
|
20230725,130500,128807179,1748,1746,1748,1743,969
|
|
20230725,130400,127117622,1749,1749,1749,1749,0
|
|
20230725,130300,127117622,1749,1749,1749,1749,0
|
|
20230725,130200,127117622,1749,1749,1749,1749,0
|
|
20230725,130100,127117622,1749,1749,1749,1749,0
|
|
20230725,130000,127117622,1749,1749,1749,1749,0
|
|
20230725,125900,127117622,1749,1749,1749,1749,0
|
|
20230725,125800,127117622,1749,1749,1749,1749,0
|
|
20230725,125700,127117622,1749,1746,1749,1746,15
|
|
20230725,125600,127091423,1750,1750,1750,1750,0
|
|
20230725,125500,127091423,1750,1750,1750,1750,0
|
|
20230725,125400,127091423,1750,1750,1750,1750,60
|
|
20230725,125300,126986423,1750,1750,1750,1750,0
|
|
20230725,125200,126986423,1750,1750,1750,1750,0
|
|
20230725,125100,126986423,1750,1750,1750,1750,0
|
|
20230725,125000,126986423,1750,1747,1750,1747,3
|
|
20230725,124900,126981179,1750,1750,1750,1750,0
|
|
20230725,124800,126981179,1750,1750,1750,1750,0
|
|
20230725,124700,126981179,1750,1745,1750,1744,2791
|
|
20230725,124600,122112270,1751,1751,1751,1751,0
|
|
20230725,124500,122112270,1751,1750,1751,1750,100
|
|
20230725,124400,121937190,1751,1751,1751,1751,0
|
|
20230725,124300,121937190,1751,1752,1752,1751,3
|
|
20230725,124200,121931936,1743,1744,1751,1743,354
|
|
20230725,124100,121314690,1752,1752,1752,1752,0
|
|
20230725,124000,121314690,1752,1752,1752,1752,0
|
|
20230725,123900,121314690,1752,1752,1752,1752,0
|
|
20230725,123800,121314690,1752,1752,1752,1752,0
|
|
20230725,123700,121314690,1752,1752,1752,1752,0
|
|
20230725,123600,121314690,1752,1752,1752,1752,0
|
|
20230725,123500,121314690,1752,1752,1752,1752,0
|
|
20230725,123400,121314690,1752,1752,1752,1752,0
|
|
20230725,123300,121314690,1752,1752,1752,1752,0
|
|
20230725,123200,121314690,1752,1752,1752,1752,0
|
|
20230725,123100,121314690,1752,1752,1752,1752,0
|
|
20230725,123000,121314690,1752,1752,1752,1752,0
|
|
20230725,122900,121314690,1752,1752,1752,1752,1
|
|
20230725,122800,121312938,1752,1752,1752,1752,0
|
|
20230725,122700,121312938,1752,1742,1752,1742,201
|
|
20230725,122600,120961786,1754,1754,1754,1754,0
|
|
20230725,122500,120961786,1754,1754,1754,1754,0
|
|
20230725,122400,120961786,1754,1754,1754,1754,0
|
|
20230725,122300,120961786,1754,1755,1755,1742,103
|
|
20230725,122200,120782267,1742,1743,1743,1742,162
|
|
20230725,122100,120499968,1755,1748,1755,1743,301
|
|
20230725,122000,119974562,1755,1755,1755,1755,0
|
|
20230725,121900,119974562,1755,1748,1755,1748,901
|
|
20230725,121800,118399607,1758,1758,1758,1758,0
|
|
20230725,121700,118399607,1758,1758,1758,1758,0
|
|
20230725,121600,118399607,1758,1758,1758,1758,0
|
|
20230725,121500,118399607,1758,1758,1758,1758,0
|
|
20230725,121400,118399607,1758,1758,1758,1758,0
|
|
20230725,121300,118399607,1758,1758,1758,1758,0
|
|
20230725,121200,118399607,1758,1758,1758,1758,0
|
|
20230725,121100,118399607,1758,1758,1758,1758,0
|
|
20230725,121000,118399607,1758,1758,1758,1758,0
|
|
20230725,120900,118399607,1758,1758,1758,1758,0
|
|
20230725,120800,118399607,1758,1758,1758,1758,0
|
|
20230725,120700,118399607,1758,1758,1758,1758,0
|
|
20230725,120600,118399607,1758,1758,1758,1758,0
|
|
20230725,120500,118399607,1758,1758,1758,1758,0
|
|
20230725,120400,118399607,1758,1748,1758,1748,5
|
|
20230725,120300,118390827,1758,1758,1758,1758,0
|
|
20230725,120200,118390827,1758,1758,1758,1758,0
|
|
20230725,120100,118390827,1758,1758,1758,1758,0
|
|
20230725,120000,118390827,1758,1758,1758,1758,0
|
|
20230725,115900,118390827,1758,1758,1758,1758,0
|
|
20230725,115800,118390827,1758,1758,1758,1758,0
|
|
20230725,115700,118390827,1758,1758,1758,1758,0
|
|
20230725,115600,118390827,1758,1758,1758,1758,0
|
|
20230725,115500,118390827,1758,1758,1758,1758,66
|
|
20230725,115400,118274799,1758,1758,1758,1758,55
|
|
20230725,115300,118178109,1758,1758,1758,1758,100
|
|
20230725,115200,118002309,1758,1750,1758,1750,636
|
|
20230725,115100,116889301,1750,1750,1750,1750,0
|
|
20230725,115000,116889301,1750,1750,1750,1750,0
|
|
20230725,114900,116889301,1750,1752,1752,1742,10609
|
|
20230725,114800,98366162,1760,1760,1760,1760,0
|
|
20230725,114700,98366162,1760,1760,1760,1760,0
|
|
20230725,114600,98366162,1760,1760,1760,1760,0
|
|
20230725,114500,98366162,1760,1760,1760,1760,0
|
|
20230725,114400,98366162,1760,1761,1761,1760,6
|
|
20230725,114300,98355601,1752,1752,1752,1752,11
|
|
20230725,114200,98336329,1761,1761,1761,1761,20
|
|
20230725,114100,98301109,1761,1761,1761,1752,3886
|
|
20230725,114000,91487486,1761,1761,1761,1761,0
|
|
20230725,113900,91487486,1761,1761,1761,1761,0
|
|
20230725,113800,91487486,1761,1761,1761,1761,0
|
|
20230725,113700,91487486,1761,1761,1761,1761,0
|
|
20230725,113600,91487486,1761,1761,1761,1761,0
|
|
20230725,113500,91487486,1761,1761,1761,1761,0
|
|
20230725,113400,91487486,1761,1761,1761,1761,0
|
|
20230725,113300,91487486,1761,1761,1761,1761,1
|
|
20230725,113200,91485725,1755,1755,1755,1755,499
|
|
20230725,113100,90609980,1755,1755,1755,1755,11
|
|
20230725,113000,90590675,1755,1754,1755,1754,154
|
|
20230725,112900,90320552,1754,1754,1754,1754,0
|
|
20230725,112800,90320552,1754,1754,1754,1754,0
|
|
20230725,112700,90320552,1754,1754,1754,1754,0
|
|
20230725,112600,90320552,1754,1754,1754,1754,7
|
|
20230725,112500,90308274,1753,1753,1753,1753,27
|
|
20230725,112400,90260943,1755,1755,1755,1755,0
|
|
20230725,112300,90260943,1755,1755,1755,1755,0
|
|
20230725,112200,90260943,1755,1753,1755,1753,51
|
|
20230725,112100,90171532,1755,1755,1755,1755,0
|
|
20230725,112000,90171532,1755,1755,1755,1755,0
|
|
20230725,111900,90171532,1755,1755,1755,1755,20
|
|
20230725,111800,90136432,1755,1755,1755,1755,50
|
|
20230725,111700,90048682,1755,1755,1755,1755,0
|
|
20230725,111600,90048682,1755,1755,1755,1755,7
|
|
20230725,111500,90036397,1755,1755,1755,1755,0
|
|
20230725,111400,90036397,1755,1755,1755,1755,200
|
|
20230725,111300,89685397,1755,1753,1755,1753,676
|
|
20230725,111200,88500349,1754,1754,1754,1754,0
|
|
20230725,111100,88500349,1754,1754,1754,1754,13
|
|
20230725,111000,88477547,1754,1754,1754,1754,6
|
|
20230725,110900,88467023,1754,1754,1754,1754,204
|
|
20230725,110800,88109207,1754,1754,1754,1754,1100
|
|
20230725,110700,86179807,1754,1754,1754,1754,0
|
|
20230725,110600,86179807,1754,1754,1754,1754,0
|
|
20230725,110500,86179807,1754,1753,1754,1753,9
|
|
20230725,110400,86164026,1754,1753,1754,1753,97
|
|
20230725,110300,85993981,1754,1754,1754,1754,0
|
|
20230725,110200,85993981,1754,1753,1754,1753,215
|
|
20230725,110100,85617076,1754,1754,1754,1754,0
|
|
20230725,110000,85617076,1754,1754,1754,1754,0
|
|
20230725,105900,85617076,1754,1754,1754,1754,0
|
|
20230725,105800,85617076,1754,1754,1754,1754,2
|
|
20230725,105700,85613568,1754,1754,1754,1754,10
|
|
20230725,105600,85596028,1754,1754,1754,1754,95
|
|
20230725,105500,85429398,1754,1754,1754,1754,11
|
|
20230725,105400,85410104,1754,1754,1754,1754,40
|
|
20230725,105300,85339944,1754,1755,1755,1754,22
|
|
20230725,105200,85301346,1752,1752,1752,1752,0
|
|
20230725,105100,85301346,1752,1752,1752,1752,0
|
|
20230725,105000,85301346,1752,1752,1752,1752,0
|
|
20230725,104900,85301346,1752,1752,1752,1752,0
|
|
20230725,104800,85301346,1752,1753,1753,1752,800
|
|
20230725,104700,83899232,1754,1754,1754,1754,0
|
|
20230725,104600,83899232,1754,1755,1755,1754,549
|
|
20230725,104500,82935852,1759,1759,1759,1759,0
|
|
20230725,104400,82935852,1759,1759,1759,1759,2
|
|
20230725,104300,82932334,1755,1755,1755,1755,0
|
|
20230725,104200,82932334,1755,1755,1755,1755,0
|
|
20230725,104100,82932334,1755,1755,1755,1755,0
|
|
20230725,104000,82932334,1755,1755,1755,1755,0
|
|
20230725,103900,82932334,1755,1755,1755,1755,0
|
|
20230725,103800,82932334,1755,1755,1755,1755,0
|
|
20230725,103700,82932334,1755,1755,1755,1755,0
|
|
20230725,103600,82932334,1755,1755,1755,1755,0
|
|
20230725,103500,82932334,1755,1755,1755,1755,0
|
|
20230725,103400,82932334,1755,1755,1755,1755,0
|
|
20230725,103300,82932334,1755,1755,1755,1755,0
|
|
20230725,103200,82932334,1755,1755,1755,1755,0
|
|
20230725,103100,82932334,1755,1755,1755,1755,1
|
|
20230725,103000,82930579,1761,1759,1761,1759,2601
|
|
20230725,102900,78350569,1759,1759,1759,1759,0
|
|
20230725,102800,78350569,1759,1757,1759,1757,2427
|
|
20230725,102700,74084370,1757,1757,1757,1757,0
|
|
20230725,102600,74084370,1757,1757,1757,1757,0
|
|
20230725,102500,74084370,1757,1757,1757,1755,162
|
|
20230725,102400,73800056,1756,1757,1757,1756,993
|
|
20230725,102300,72056069,1761,1761,1761,1761,0
|
|
20230725,102200,72056069,1761,1761,1761,1761,0
|
|
20230725,102100,72056069,1761,1760,1761,1760,4
|
|
20230725,102000,72049027,1758,1761,1761,1758,3769
|
|
20230725,101900,65415366,1761,1763,1763,1761,2171
|
|
20230725,101800,61589056,1770,1770,1770,1770,10
|
|
20230725,101700,61571356,1770,1770,1770,1770,0
|
|
20230725,101600,61571356,1770,1770,1770,1770,1
|
|
20230725,101500,61569586,1763,1763,1763,1763,0
|
|
20230725,101400,61569586,1763,1763,1763,1763,1
|
|
20230725,101300,61567823,1765,1765,1765,1765,230
|
|
20230725,101200,61161873,1763,1763,1763,1763,0
|
|
20230725,101100,61161873,1763,1763,1763,1763,0
|
|
20230725,101000,61161873,1763,1763,1763,1763,0
|
|
20230725,100900,61161873,1763,1763,1763,1763,523
|
|
20230725,100800,60239824,1763,1763,1763,1763,1124
|
|
20230725,100700,58258212,1772,1772,1772,1772,3
|
|
20230725,100600,58252896,1772,1772,1772,1772,0
|
|
20230725,100500,58252896,1772,1772,1772,1772,0
|
|
20230725,100400,58252896,1772,1772,1772,1772,0
|
|
20230725,100300,58252896,1772,1770,1772,1770,2122
|
|
20230725,100200,54496954,1772,1771,1772,1771,2
|
|
20230725,100100,54493411,1770,1770,1770,1770,2000
|
|
20230725,100000,50953411,1770,1770,1770,1770,0
|
|
20230725,095900,50953411,1770,1770,1770,1770,0
|
|
20230725,095800,50953411,1770,1770,1770,1770,166
|
|
20230725,095700,50659591,1770,1770,1770,1770,0
|
|
20230725,095600,50659591,1770,1770,1770,1770,0
|
|
20230725,095500,50659591,1770,1770,1770,1770,1
|
|
20230725,095400,50657821,1763,1763,1763,1763,0
|
|
20230725,095300,50657821,1763,1763,1763,1763,0
|
|
20230725,095200,50657821,1763,1763,1763,1763,100
|
|
20230725,095100,50481521,1772,1772,1772,1772,0
|
|
20230725,095000,50481521,1772,1772,1772,1772,0
|
|
20230725,094900,50481521,1772,1772,1772,1772,169
|
|
20230725,094800,50182053,1772,1772,1772,1772,0
|
|
20230725,094700,50182053,1772,1772,1772,1772,3
|
|
20230725,094600,50176737,1771,1771,1771,1771,0
|
|
20230725,094500,50176737,1771,1771,1771,1771,0
|
|
20230725,094400,50176737,1771,1771,1771,1771,0
|
|
20230725,094300,50176737,1771,1771,1771,1771,0
|
|
20230725,094200,50176737,1771,1771,1771,1771,0
|
|
20230725,094100,50176737,1771,1771,1771,1771,20
|
|
20230725,094000,50141317,1772,1772,1772,1772,0
|
|
20230725,093900,50141317,1772,1772,1772,1772,30
|
|
20230725,093800,50088157,1772,1772,1772,1772,80
|
|
20230725,093700,49946397,1772,1772,1772,1772,2
|
|
20230725,093600,49942853,1762,1762,1762,1762,500
|
|
20230725,093500,49061853,1762,1762,1762,1762,1
|
|
20230725,093400,49060091,1772,1763,1772,1762,1002
|
|
20230725,093300,47293557,1771,1771,1771,1771,6
|
|
20230725,093200,47282931,1762,1762,1762,1762,1
|
|
20230725,093100,47281169,1773,1763,1773,1762,939
|
|
20230725,093000,45625914,1773,1773,1773,1773,1
|
|
20230725,092900,45624141,1763,1763,1763,1763,24
|
|
20230725,092800,45581829,1762,1773,1773,1762,2
|
|
20230725,092700,45578294,1762,1773,1773,1762,113
|
|
20230725,092600,45377970,1772,1772,1772,1771,281
|
|
20230725,092500,44880045,1758,1764,1764,1758,6
|
|
20230725,092400,44869481,1764,1769,1772,1764,131
|
|
20230725,092300,44637705,1756,1765,1765,1756,100
|
|
20230725,092200,44461863,1778,1778,1778,1778,40
|
|
20230725,092100,44390743,1778,1765,1778,1765,91
|
|
20230725,092000,44228958,1778,1777,1778,1777,50
|
|
20230725,091900,44140098,1766,1777,1778,1766,88
|
|
20230725,091800,43983778,1767,1767,1767,1767,99
|
|
20230725,091700,43808845,1767,1767,1767,1767,1
|
|
20230725,091600,43807078,1768,1769,1769,1768,2567
|
|
20230725,091500,39266118,1770,1772,1772,1770,210
|
|
20230725,091400,38894358,1784,1756,1784,1756,81
|
|
20230725,091300,38750745,1760,1760,1760,1760,1063
|
|
20230725,091200,36879865,1760,1760,1760,1752,2719
|
|
20230725,091100,32094521,1760,1760,1760,1760,90
|
|
20230725,091000,31936121,1760,1759,1760,1759,202
|
|
20230725,090900,31580603,1760,1760,1760,1760,2
|
|
20230725,090800,31577083,1760,1760,1760,1760,2270
|
|
20230725,090700,27581883,1760,1760,1760,1760,40
|
|
20230725,090600,27511483,1760,1760,1760,1760,103
|
|
20230725,090500,27330203,1768,1778,1780,1741,844
|
|
20230725,090400,25843058,1781,1787,1795,1730,4381
|
|
20230725,090300,18172129,1788,1794,1798,1788,728
|
|
20230725,090200,16865410,1795,1806,1806,1795,257
|
|
20230725,090100,16402806,1807,1824,1824,1807,797
|
|
20230725,090000,14952927,1825,1818,1825,1805,8221
|