627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,192400,349259042,1525,1525,1525,1525,6336
|
|
20230725,192300,349259042,1525,1525,1525,1525,0
|
|
20230725,192200,349259042,1525,1525,1525,1525,0
|
|
20230725,192100,349259042,1525,1525,1525,1525,0
|
|
20230725,192000,349259042,1525,1525,1525,1525,0
|
|
20230725,191900,349259042,1525,1525,1525,1525,0
|
|
20230725,191800,349259042,1525,1525,1525,1525,0
|
|
20230725,191700,349259042,1525,1525,1525,1525,0
|
|
20230725,191600,349259042,1525,1525,1525,1525,0
|
|
20230725,191500,349259042,1525,1525,1525,1525,0
|
|
20230725,191400,349259042,1525,1525,1525,1525,0
|
|
20230725,191300,349259042,1525,1525,1525,1525,0
|
|
20230725,191200,349259042,1525,1525,1525,1525,0
|
|
20230725,191100,349259042,1525,1525,1525,1525,0
|
|
20230725,191000,349259042,1525,1525,1525,1525,0
|
|
20230725,190900,349259042,1525,1525,1525,1525,0
|
|
20230725,190800,349259042,1525,1525,1525,1525,0
|
|
20230725,190700,349259042,1525,1525,1525,1525,0
|
|
20230725,190600,349259042,1525,1525,1525,1525,0
|
|
20230725,190500,349259042,1525,1525,1525,1525,0
|
|
20230725,190400,349259042,1525,1525,1525,1525,0
|
|
20230725,190300,349259042,1525,1525,1525,1525,0
|
|
20230725,190200,349259042,1525,1525,1525,1525,0
|
|
20230725,190100,349259042,1525,1525,1525,1525,0
|
|
20230725,190000,349259042,1525,1525,1525,1525,0
|
|
20230725,185900,349259042,1525,1525,1525,1525,0
|
|
20230725,185800,349259042,1525,1525,1525,1525,0
|
|
20230725,185700,349259042,1525,1525,1525,1525,0
|
|
20230725,185600,349259042,1525,1525,1525,1525,0
|
|
20230725,185500,349259042,1525,1525,1525,1525,0
|
|
20230725,185400,349259042,1525,1525,1525,1525,6336
|
|
20230725,185300,349259042,1525,1525,1525,1525,0
|
|
20230725,185200,349259042,1525,1525,1525,1525,0
|
|
20230725,185100,349259042,1525,1525,1525,1525,0
|
|
20230725,185000,349259042,1525,1525,1525,1525,0
|
|
20230725,184900,349259042,1525,1525,1525,1525,0
|
|
20230725,184800,349259042,1525,1525,1525,1525,0
|
|
20230725,184700,349259042,1525,1525,1525,1525,0
|
|
20230725,184600,349259042,1525,1525,1525,1525,0
|
|
20230725,184500,349259042,1525,1525,1525,1525,0
|
|
20230725,184400,349259042,1525,1525,1525,1525,0
|
|
20230725,184300,349259042,1525,1525,1525,1525,0
|
|
20230725,184200,349259042,1525,1525,1525,1525,0
|
|
20230725,184100,349259042,1525,1525,1525,1525,0
|
|
20230725,184000,349259042,1525,1525,1525,1525,0
|
|
20230725,183900,349259042,1525,1525,1525,1525,0
|
|
20230725,183800,349259042,1525,1525,1525,1525,0
|
|
20230725,183700,349259042,1525,1525,1525,1525,0
|
|
20230725,183600,349259042,1525,1525,1525,1525,0
|
|
20230725,183500,349259042,1525,1525,1525,1525,0
|
|
20230725,183400,349259042,1525,1525,1525,1525,0
|
|
20230725,183300,349259042,1525,1525,1525,1525,0
|
|
20230725,183200,349259042,1525,1525,1525,1525,0
|
|
20230725,183100,349259042,1525,1525,1525,1525,0
|
|
20230725,183000,349259042,1525,1525,1525,1525,0
|
|
20230725,182900,349259042,1525,1525,1525,1525,0
|
|
20230725,182800,349259042,1525,1525,1525,1525,0
|
|
20230725,182700,349259042,1525,1525,1525,1525,0
|
|
20230725,182600,349259042,1525,1525,1525,1525,0
|
|
20230725,182500,349259042,1525,1525,1525,1525,0
|
|
20230725,182400,349259042,1525,1525,1525,1525,6336
|
|
20230725,182300,349259042,1525,1525,1525,1525,0
|
|
20230725,182200,349259042,1525,1525,1525,1525,0
|
|
20230725,182100,349259042,1525,1525,1525,1525,0
|
|
20230725,182000,349259042,1525,1525,1525,1525,0
|
|
20230725,181900,349259042,1525,1525,1525,1525,0
|
|
20230725,181800,349259042,1525,1525,1525,1525,0
|
|
20230725,181700,349259042,1525,1525,1525,1525,0
|
|
20230725,181600,349259042,1525,1525,1525,1525,0
|
|
20230725,181500,349259042,1525,1525,1525,1525,0
|
|
20230725,181400,349259042,1525,1525,1525,1525,0
|
|
20230725,181300,349259042,1525,1525,1525,1525,0
|
|
20230725,181200,349259042,1525,1525,1525,1525,0
|
|
20230725,181100,349259042,1525,1525,1525,1525,0
|
|
20230725,181000,349259042,1525,1525,1525,1525,0
|
|
20230725,180900,349259042,1525,1525,1525,1525,0
|
|
20230725,180800,349259042,1525,1525,1525,1525,0
|
|
20230725,180700,349259042,1525,1525,1525,1525,0
|
|
20230725,180600,349259042,1525,1525,1525,1525,0
|
|
20230725,180500,349259042,1525,1525,1525,1525,0
|
|
20230725,180400,349259042,1525,1525,1525,1525,0
|
|
20230725,180300,349259042,1525,1525,1525,1525,0
|
|
20230725,180200,349259042,1525,1525,1525,1525,0
|
|
20230725,180100,349259042,1525,1525,1525,1525,0
|
|
20230725,180000,349259042,1525,1525,1525,1525,0
|
|
20230725,175900,349259042,1525,1525,1525,1525,0
|
|
20230725,175800,349259042,1525,1525,1525,1525,0
|
|
20230725,175700,349259042,1525,1525,1525,1525,0
|
|
20230725,175600,349259042,1525,1525,1525,1525,0
|
|
20230725,175500,349259042,1525,1525,1525,1525,0
|
|
20230725,175400,349259042,1525,1525,1525,1525,6336
|
|
20230725,175300,349259042,1525,1525,1525,1525,0
|
|
20230725,175200,349259042,1525,1525,1525,1525,0
|
|
20230725,175100,349259042,1525,1525,1525,1525,0
|
|
20230725,175000,349259042,1525,1525,1525,1525,0
|
|
20230725,174900,349259042,1525,1525,1525,1525,0
|
|
20230725,174800,349259042,1525,1525,1525,1525,0
|
|
20230725,174700,349259042,1525,1525,1525,1525,0
|
|
20230725,174600,349259042,1525,1525,1525,1525,0
|
|
20230725,174500,349259042,1525,1525,1525,1525,0
|
|
20230725,174400,349259042,1525,1525,1525,1525,0
|
|
20230725,174300,349259042,1525,1525,1525,1525,0
|
|
20230725,174200,349259042,1525,1525,1525,1525,0
|
|
20230725,174100,349259042,1525,1525,1525,1525,0
|
|
20230725,174000,349259042,1525,1525,1525,1525,0
|
|
20230725,173900,349259042,1525,1525,1525,1525,0
|
|
20230725,173800,349259042,1525,1525,1525,1525,0
|
|
20230725,173700,349259042,1525,1525,1525,1525,0
|
|
20230725,173600,349259042,1525,1525,1525,1525,0
|
|
20230725,173500,349259042,1525,1525,1525,1525,0
|
|
20230725,173400,349259042,1525,1525,1525,1525,0
|
|
20230725,173300,349259042,1525,1525,1525,1525,0
|
|
20230725,173200,349259042,1525,1525,1525,1525,0
|
|
20230725,173100,349259042,1525,1525,1525,1525,0
|
|
20230725,173000,349259042,1525,1525,1525,1525,0
|
|
20230725,172900,349259042,1525,1525,1525,1525,0
|
|
20230725,172800,349259042,1525,1525,1525,1525,0
|
|
20230725,172700,349259042,1525,1525,1525,1525,0
|
|
20230725,172600,349259042,1525,1525,1525,1525,0
|
|
20230725,172500,349259042,1525,1525,1525,1525,0
|
|
20230725,172400,349259042,1525,1525,1525,1525,6336
|
|
20230725,172300,349259042,1525,1525,1525,1525,0
|
|
20230725,172200,349259042,1525,1525,1525,1525,0
|
|
20230725,172100,349259042,1525,1525,1525,1525,0
|
|
20230725,172000,349259042,1525,1525,1525,1525,0
|
|
20230725,171900,349259042,1525,1525,1525,1525,0
|
|
20230725,171800,349259042,1525,1525,1525,1525,0
|
|
20230725,171700,349259042,1525,1525,1525,1525,0
|
|
20230725,171600,349259042,1525,1525,1525,1525,0
|
|
20230725,171500,349259042,1525,1525,1525,1525,0
|
|
20230725,171400,349259042,1525,1525,1525,1525,0
|
|
20230725,171300,349259042,1525,1525,1525,1525,0
|
|
20230725,171200,349259042,1525,1525,1525,1525,0
|
|
20230725,171100,349259042,1525,1525,1525,1525,0
|
|
20230725,171000,349259042,1525,1525,1525,1525,0
|
|
20230725,170900,349259042,1525,1525,1525,1525,0
|
|
20230725,170800,349259042,1525,1525,1525,1525,0
|
|
20230725,170700,349259042,1525,1525,1525,1525,0
|
|
20230725,170600,349259042,1525,1525,1525,1525,0
|
|
20230725,170500,349259042,1525,1525,1525,1525,0
|
|
20230725,170400,349259042,1525,1525,1525,1525,0
|
|
20230725,170300,349259042,1525,1525,1525,1525,0
|
|
20230725,170200,349259042,1525,1525,1525,1525,0
|
|
20230725,170100,349259042,1525,1525,1525,1525,0
|
|
20230725,170000,349259042,1525,1525,1525,1525,0
|
|
20230725,165900,349259042,1525,1525,1525,1525,0
|
|
20230725,165800,349259042,1525,1525,1525,1525,0
|
|
20230725,165700,349259042,1525,1525,1525,1525,0
|
|
20230725,165600,349259042,1525,1525,1525,1525,0
|
|
20230725,165500,349259042,1525,1525,1525,1525,0
|
|
20230725,165400,349259042,1525,1525,1525,1525,6336
|
|
20230725,165300,349259042,1525,1525,1525,1525,0
|
|
20230725,165200,349259042,1525,1525,1525,1525,0
|
|
20230725,165100,349259042,1525,1525,1525,1525,0
|
|
20230725,165000,349259042,1525,1525,1525,1525,0
|
|
20230725,164900,349259042,1525,1525,1525,1525,0
|
|
20230725,164800,349259042,1525,1525,1525,1525,0
|
|
20230725,164700,349259042,1525,1525,1525,1525,0
|
|
20230725,164600,349259042,1525,1525,1525,1525,0
|
|
20230725,164500,349259042,1525,1525,1525,1525,0
|
|
20230725,164400,349259042,1525,1525,1525,1525,0
|
|
20230725,164300,349259042,1525,1525,1525,1525,0
|
|
20230725,164200,349259042,1525,1525,1525,1525,0
|
|
20230725,164100,349259042,1525,1525,1525,1525,0
|
|
20230725,164000,349259042,1525,1525,1525,1525,0
|
|
20230725,163900,349259042,1525,1525,1525,1525,0
|
|
20230725,163800,349259042,1525,1525,1525,1525,0
|
|
20230725,163700,349259042,1525,1525,1525,1525,0
|
|
20230725,163600,349259042,1525,1525,1525,1525,0
|
|
20230725,163500,349259042,1525,1525,1525,1525,0
|
|
20230725,163400,349259042,1525,1525,1525,1525,0
|
|
20230725,163300,349259042,1525,1525,1525,1525,0
|
|
20230725,163200,349259042,1525,1525,1525,1525,0
|
|
20230725,163100,349259042,1525,1525,1525,1525,0
|
|
20230725,163000,349259042,1525,1525,1525,1525,0
|
|
20230725,162900,349259042,1525,1525,1525,1525,0
|
|
20230725,162800,349259042,1525,1525,1525,1525,0
|
|
20230725,162700,349259042,1525,1525,1525,1525,0
|
|
20230725,162600,349259042,1525,1525,1525,1525,0
|
|
20230725,162500,349259042,1525,1525,1525,1525,0
|
|
20230725,162400,349259042,1525,1525,1525,1525,6336
|
|
20230725,162300,349259042,1525,1525,1525,1525,0
|
|
20230725,162200,349259042,1525,1525,1525,1525,0
|
|
20230725,162100,349259042,1525,1525,1525,1525,0
|
|
20230725,162000,349259042,1525,1525,1525,1525,0
|
|
20230725,161900,349259042,1525,1525,1525,1525,0
|
|
20230725,161800,349259042,1525,1525,1525,1525,0
|
|
20230725,161700,349259042,1525,1525,1525,1525,0
|
|
20230725,161600,349259042,1525,1525,1525,1525,0
|
|
20230725,161500,349259042,1525,1525,1525,1525,0
|
|
20230725,161400,349259042,1525,1525,1525,1525,0
|
|
20230725,161300,349259042,1525,1525,1525,1525,0
|
|
20230725,161200,349259042,1525,1525,1525,1525,0
|
|
20230725,161100,349259042,1525,1525,1525,1525,0
|
|
20230725,161000,349259042,1525,1525,1525,1525,0
|
|
20230725,160900,349259042,1525,1525,1525,1525,0
|
|
20230725,160800,349259042,1525,1525,1525,1525,0
|
|
20230725,160700,349259042,1525,1525,1525,1525,0
|
|
20230725,160600,349259042,1525,1525,1525,1525,0
|
|
20230725,160500,349259042,1525,1525,1525,1525,0
|
|
20230725,160400,349259042,1525,1525,1525,1525,0
|
|
20230725,160300,349259042,1525,1525,1525,1525,0
|
|
20230725,160200,349259042,1525,1525,1525,1525,0
|
|
20230725,160100,349259042,1525,1525,1525,1525,0
|
|
20230725,160000,349259042,1525,1525,1525,1525,0
|
|
20230725,155900,349259042,1525,1525,1525,1525,0
|
|
20230725,155800,349259042,1525,1525,1525,1525,0
|
|
20230725,155700,349259042,1525,1525,1525,1525,0
|
|
20230725,155600,349259042,1525,1525,1525,1525,0
|
|
20230725,155500,349259042,1525,1525,1525,1525,0
|
|
20230725,155400,349259042,1525,1525,1525,1525,6336
|
|
20230725,155300,349259042,1525,1525,1525,1525,0
|
|
20230725,155200,349259042,1525,1525,1525,1525,0
|
|
20230725,155100,349259042,1525,1525,1525,1525,0
|
|
20230725,155000,349259042,1525,1525,1525,1525,0
|
|
20230725,154900,349259042,1525,1525,1525,1525,0
|
|
20230725,154800,349259042,1525,1525,1525,1525,0
|
|
20230725,154700,349259042,1525,1525,1525,1525,0
|
|
20230725,154600,349259042,1525,1525,1525,1525,0
|
|
20230725,154500,349259042,1525,1525,1525,1525,0
|
|
20230725,154400,349259042,1525,1525,1525,1525,0
|
|
20230725,154300,349259042,1525,1525,1525,1525,0
|
|
20230725,154200,349259042,1525,1525,1525,1525,0
|
|
20230725,154100,349259042,1525,1525,1525,1525,0
|
|
20230725,154000,349259042,1525,1525,1525,1525,0
|
|
20230725,153900,349259042,1525,1525,1525,1525,0
|
|
20230725,153800,349259042,1525,1525,1525,1525,0
|
|
20230725,153700,349259042,1525,1525,1525,1525,0
|
|
20230725,153600,349259042,1525,1525,1525,1525,0
|
|
20230725,153500,349259042,1525,1525,1525,1525,0
|
|
20230725,153400,349259042,1525,1525,1525,1525,0
|
|
20230725,153300,349259042,1525,1525,1525,1525,0
|
|
20230725,153200,349259042,1525,1525,1525,1525,0
|
|
20230725,153100,349259042,1525,1525,1525,1525,0
|
|
20230725,153000,349259042,1525,1525,1525,1525,6336
|
|
20230725,152900,339596642,1521,1521,1521,1521,0
|
|
20230725,152800,339596642,1521,1521,1521,1521,0
|
|
20230725,152700,339596642,1521,1521,1521,1521,0
|
|
20230725,152600,339596642,1521,1521,1521,1521,0
|
|
20230725,152500,339596642,1521,1521,1521,1521,0
|
|
20230725,152400,339596642,1521,1521,1521,1521,0
|
|
20230725,152300,339596642,1521,1521,1521,1521,0
|
|
20230725,152200,339596642,1521,1521,1521,1521,0
|
|
20230725,152100,339596642,1521,1521,1521,1521,0
|
|
20230725,152000,339596642,1521,1521,1521,1521,0
|
|
20230725,151900,339596642,1521,1523,1523,1521,232
|
|
20230725,151800,339243438,1524,1524,1524,1524,5
|
|
20230725,151700,339235818,1524,1524,1524,1524,200
|
|
20230725,151600,338931018,1524,1524,1524,1524,150
|
|
20230725,151500,338702418,1524,1524,1524,1524,5
|
|
20230725,151400,338694798,1524,1524,1524,1524,3
|
|
20230725,151300,338690226,1524,1524,1524,1524,0
|
|
20230725,151200,338690226,1524,1524,1524,1524,0
|
|
20230725,151100,338690226,1524,1524,1524,1524,63
|
|
20230725,151000,338594214,1524,1524,1524,1524,50
|
|
20230725,150900,338518014,1524,1524,1524,1524,0
|
|
20230725,150800,338518014,1524,1524,1524,1520,6469
|
|
20230725,150700,328673790,1524,1524,1524,1524,1
|
|
20230725,150600,328672266,1523,1523,1523,1523,0
|
|
20230725,150500,328672266,1523,1523,1523,1523,0
|
|
20230725,150400,328672266,1523,1523,1523,1523,0
|
|
20230725,150300,328672266,1523,1523,1523,1523,0
|
|
20230725,150200,328672266,1523,1523,1523,1523,0
|
|
20230725,150100,328672266,1523,1523,1523,1523,12
|
|
20230725,150000,328653990,1523,1523,1523,1523,26
|
|
20230725,145900,328614392,1525,1525,1525,1525,332
|
|
20230725,145800,328108092,1525,1525,1525,1525,0
|
|
20230725,145700,328108092,1525,1525,1525,1525,0
|
|
20230725,145600,328108092,1525,1523,1525,1523,807
|
|
20230725,145500,326877944,1524,1528,1528,1524,2979
|
|
20230725,145400,322332847,1529,1529,1529,1529,0
|
|
20230725,145300,322332847,1529,1529,1529,1529,0
|
|
20230725,145200,322332847,1529,1529,1529,1529,1
|
|
20230725,145100,322331318,1527,1527,1527,1527,2
|
|
20230725,145000,322328264,1527,1527,1527,1527,0
|
|
20230725,144900,322328264,1527,1527,1527,1527,6
|
|
20230725,144800,322319102,1527,1529,1529,1527,514
|
|
20230725,144700,321533224,1529,1529,1529,1529,9
|
|
20230725,144600,321519463,1529,1529,1529,1529,205
|
|
20230725,144500,321206018,1529,1529,1529,1529,250
|
|
20230725,144400,320823768,1526,1526,1526,1526,0
|
|
20230725,144300,320823768,1526,1526,1526,1526,0
|
|
20230725,144200,320823768,1526,1526,1526,1526,337
|
|
20230725,144100,320309506,1526,1526,1526,1526,17
|
|
20230725,144000,320283564,1526,1526,1526,1526,100
|
|
20230725,143900,320130964,1526,1526,1526,1526,0
|
|
20230725,143800,320130964,1526,1527,1527,1526,30
|
|
20230725,143700,320085169,1528,1528,1528,1528,15
|
|
20230725,143600,320062249,1529,1529,1529,1529,1
|
|
20230725,143500,320060720,1529,1529,1529,1525,2179
|
|
20230725,143400,316737709,1526,1526,1526,1525,2173
|
|
20230725,143300,313423811,1526,1526,1526,1526,0
|
|
20230725,143200,313423811,1526,1526,1526,1526,300
|
|
20230725,143100,312966011,1527,1527,1527,1527,38
|
|
20230725,143000,312907985,1527,1527,1527,1527,0
|
|
20230725,142900,312907985,1527,1530,1530,1527,749
|
|
20230725,142800,311762033,1530,1530,1530,1530,0
|
|
20230725,142700,311762033,1530,1530,1530,1530,786
|
|
20230725,142600,310559453,1530,1530,1530,1530,0
|
|
20230725,142500,310559453,1530,1530,1530,1530,0
|
|
20230725,142400,310559453,1530,1530,1530,1530,0
|
|
20230725,142300,310559453,1530,1530,1530,1530,0
|
|
20230725,142200,310559453,1530,1530,1530,1530,10
|
|
20230725,142100,310544153,1530,1531,1533,1530,547
|
|
20230725,142000,309706743,1531,1531,1531,1531,10
|
|
20230725,141900,309691433,1529,1529,1529,1529,317
|
|
20230725,141800,309206740,1529,1529,1529,1529,4
|
|
20230725,141700,309200624,1527,1527,1527,1527,0
|
|
20230725,141600,309200624,1527,1529,1529,1527,864
|
|
20230725,141500,307879570,1529,1530,1530,1525,128
|
|
20230725,141400,307683897,1531,1531,1531,1531,167
|
|
20230725,141300,307428220,1531,1530,1531,1530,506
|
|
20230725,141200,306653540,1531,1531,1531,1531,1
|
|
20230725,141100,306652009,1531,1529,1531,1529,223
|
|
20230725,141000,306310819,1530,1533,1534,1529,311
|
|
20230725,140900,305833784,1534,1534,1534,1534,0
|
|
20230725,140800,305833784,1534,1533,1534,1525,7886
|
|
20230725,140700,293784742,1530,1530,1530,1530,0
|
|
20230725,140600,293784742,1530,1530,1530,1530,0
|
|
20230725,140500,293784742,1530,1535,1535,1530,10
|
|
20230725,140400,293769419,1538,1538,1538,1538,0
|
|
20230725,140300,293769419,1538,1538,1538,1538,1
|
|
20230725,140200,293767881,1529,1529,1529,1529,0
|
|
20230725,140100,293767881,1529,1538,1538,1529,595
|
|
20230725,140000,292856371,1538,1531,1538,1531,469
|
|
20230725,135900,292138255,1531,1531,1531,1531,0
|
|
20230725,135800,292138255,1531,1530,1531,1530,19
|
|
20230725,135700,292109174,1530,1530,1530,1530,42
|
|
20230725,135600,292044914,1529,1529,1529,1529,1844
|
|
20230725,135500,289225438,1528,1529,1529,1528,109
|
|
20230725,135400,289058784,1529,1530,1530,1529,141
|
|
20230725,135300,288843174,1531,1531,1531,1531,0
|
|
20230725,135200,288843174,1531,1531,1531,1531,0
|
|
20230725,135100,288843174,1531,1531,1531,1531,0
|
|
20230725,135000,288843174,1531,1531,1531,1531,0
|
|
20230725,134900,288843174,1531,1531,1531,1531,1
|
|
20230725,134800,288841643,1530,1530,1530,1530,0
|
|
20230725,134700,288841643,1530,1530,1530,1530,0
|
|
20230725,134600,288841643,1530,1530,1530,1530,0
|
|
20230725,134500,288841643,1530,1531,1531,1530,1665
|
|
20230725,134400,286293143,1531,1531,1531,1531,4
|
|
20230725,134300,286287019,1530,1530,1530,1530,0
|
|
20230725,134200,286287019,1530,1530,1530,1530,10
|
|
20230725,134100,286271719,1531,1534,1534,1531,2963
|
|
20230725,134000,281729959,1534,1534,1534,1534,0
|
|
20230725,133900,281729959,1534,1534,1534,1534,100
|
|
20230725,133800,281576559,1534,1534,1534,1534,0
|
|
20230725,133700,281576559,1534,1534,1534,1534,0
|
|
20230725,133600,281576559,1534,1534,1534,1534,0
|
|
20230725,133500,281576559,1534,1534,1534,1534,0
|
|
20230725,133400,281576559,1534,1534,1534,1534,0
|
|
20230725,133300,281576559,1534,1534,1534,1534,0
|
|
20230725,133200,281576559,1534,1534,1534,1534,0
|
|
20230725,133100,281576559,1534,1534,1534,1534,110
|
|
20230725,133000,281407819,1533,1533,1533,1533,0
|
|
20230725,132900,281407819,1533,1533,1533,1533,0
|
|
20230725,132800,281407819,1533,1533,1533,1533,0
|
|
20230725,132700,281407819,1533,1533,1533,1533,0
|
|
20230725,132600,281407819,1533,1533,1533,1533,0
|
|
20230725,132500,281407819,1533,1533,1533,1533,0
|
|
20230725,132400,281407819,1533,1533,1533,1533,0
|
|
20230725,132300,281407819,1533,1533,1533,1533,276
|
|
20230725,132200,280984711,1533,1533,1533,1533,0
|
|
20230725,132100,280984711,1533,1533,1533,1533,0
|
|
20230725,132000,280984711,1533,1533,1533,1533,114
|
|
20230725,131900,280809949,1533,1533,1533,1533,3
|
|
20230725,131800,280805350,1533,1533,1533,1533,0
|
|
20230725,131700,280805350,1533,1533,1533,1533,0
|
|
20230725,131600,280805350,1533,1533,1533,1533,1400
|
|
20230725,131500,278659150,1533,1533,1533,1533,548
|
|
20230725,131400,277819066,1533,1533,1533,1533,0
|
|
20230725,131300,277819066,1533,1533,1533,1533,0
|
|
20230725,131200,277819066,1533,1540,1540,1533,312
|
|
20230725,131100,277340309,1540,1540,1540,1540,1000
|
|
20230725,131000,275800309,1540,1540,1540,1540,0
|
|
20230725,130900,275800309,1540,1540,1540,1540,0
|
|
20230725,130800,275800309,1540,1540,1540,1540,1
|
|
20230725,130700,275798769,1534,1536,1536,1534,15
|
|
20230725,130600,275775744,1532,1532,1532,1532,0
|
|
20230725,130500,275775744,1532,1533,1533,1532,500
|
|
20230725,130400,275009595,1533,1534,1534,1533,935
|
|
20230725,130300,273576190,1532,1532,1532,1532,0
|
|
20230725,130200,273576190,1532,1532,1532,1532,0
|
|
20230725,130100,273576190,1532,1532,1532,1532,0
|
|
20230725,130000,273576190,1532,1535,1535,1532,1959
|
|
20230725,125900,270572920,1535,1535,1535,1535,0
|
|
20230725,125800,270572920,1535,1535,1535,1535,0
|
|
20230725,125700,270572920,1535,1535,1535,1535,0
|
|
20230725,125600,270572920,1535,1535,1535,1535,20
|
|
20230725,125500,270542220,1539,1534,1539,1534,260
|
|
20230725,125400,270142820,1535,1537,1537,1535,2296
|
|
20230725,125300,266617587,1536,1536,1536,1536,0
|
|
20230725,125200,266617587,1536,1536,1536,1536,0
|
|
20230725,125100,266617587,1536,1536,1536,1536,0
|
|
20230725,125000,266617587,1536,1536,1536,1536,43
|
|
20230725,124900,266551539,1536,1538,1538,1536,3428
|
|
20230725,124800,261283628,1543,1543,1543,1543,0
|
|
20230725,124700,261283628,1543,1543,1543,1543,0
|
|
20230725,124600,261283628,1543,1540,1543,1539,3615
|
|
20230725,124500,255718625,1541,1541,1541,1541,0
|
|
20230725,124400,255718625,1541,1541,1541,1541,300
|
|
20230725,124300,255256325,1543,1543,1543,1543,0
|
|
20230725,124200,255256325,1543,1540,1543,1540,2267
|
|
20230725,124100,251761344,1540,1540,1540,1540,0
|
|
20230725,124000,251761344,1540,1543,1543,1540,86
|
|
20230725,123900,251628874,1543,1543,1543,1543,1003
|
|
20230725,123800,250081245,1543,1543,1543,1543,1
|
|
20230725,123700,250079702,1538,1538,1538,1538,0
|
|
20230725,123600,250079702,1538,1538,1538,1538,100
|
|
20230725,123500,249925902,1543,1543,1543,1543,0
|
|
20230725,123400,249925902,1543,1543,1543,1543,2
|
|
20230725,123300,249922816,1543,1543,1543,1543,1
|
|
20230725,123200,249921273,1537,1537,1537,1537,0
|
|
20230725,123100,249921273,1537,1540,1540,1537,1958
|
|
20230725,123000,246908403,1541,1541,1541,1541,635
|
|
20230725,122900,245929868,1543,1543,1543,1543,0
|
|
20230725,122800,245929868,1543,1543,1543,1543,100
|
|
20230725,122700,245775568,1541,1541,1541,1541,0
|
|
20230725,122600,245775568,1541,1541,1541,1541,20
|
|
20230725,122500,245744748,1541,1541,1541,1541,1100
|
|
20230725,122400,244049648,1542,1542,1542,1542,1
|
|
20230725,122300,244048106,1542,1542,1542,1542,222
|
|
20230725,122200,243705782,1542,1542,1542,1542,0
|
|
20230725,122100,243705782,1542,1544,1544,1542,759
|
|
20230725,122000,242534564,1558,1558,1558,1558,0
|
|
20230725,121900,242534564,1558,1558,1558,1558,0
|
|
20230725,121800,242534564,1558,1558,1558,1558,0
|
|
20230725,121700,242534564,1558,1558,1558,1558,0
|
|
20230725,121600,242534564,1558,1558,1558,1558,0
|
|
20230725,121500,242534564,1558,1558,1558,1558,0
|
|
20230725,121400,242534564,1558,1558,1558,1558,0
|
|
20230725,121300,242534564,1558,1558,1558,1558,0
|
|
20230725,121200,242534564,1558,1558,1558,1543,1546
|
|
20230725,121100,240144077,1558,1558,1558,1558,7
|
|
20230725,121000,240133171,1558,1558,1558,1558,16
|
|
20230725,120900,240108243,1551,1551,1551,1551,0
|
|
20230725,120800,240108243,1551,1558,1558,1551,37
|
|
20230725,120700,240050849,1550,1550,1550,1550,0
|
|
20230725,120600,240050849,1550,1550,1550,1550,0
|
|
20230725,120500,240050849,1550,1550,1550,1550,0
|
|
20230725,120400,240050849,1550,1550,1550,1550,41
|
|
20230725,120300,239987299,1550,1550,1550,1550,0
|
|
20230725,120200,239987299,1550,1550,1550,1550,0
|
|
20230725,120100,239987299,1550,1550,1550,1550,0
|
|
20230725,120000,239987299,1550,1550,1550,1550,0
|
|
20230725,115900,239987299,1550,1550,1550,1550,0
|
|
20230725,115800,239987299,1550,1550,1550,1550,0
|
|
20230725,115700,239987299,1550,1550,1550,1550,0
|
|
20230725,115600,239987299,1550,1550,1550,1550,0
|
|
20230725,115500,239987299,1550,1550,1550,1550,0
|
|
20230725,115400,239987299,1550,1550,1550,1550,33
|
|
20230725,115300,239936149,1548,1548,1548,1548,0
|
|
20230725,115200,239936149,1548,1548,1548,1548,100
|
|
20230725,115100,239781349,1558,1558,1558,1548,191
|
|
20230725,115000,239485661,1548,1548,1548,1548,0
|
|
20230725,114900,239485661,1548,1548,1548,1548,0
|
|
20230725,114800,239485661,1548,1548,1548,1548,0
|
|
20230725,114700,239485661,1548,1548,1548,1548,0
|
|
20230725,114600,239485661,1548,1548,1548,1548,0
|
|
20230725,114500,239485661,1548,1548,1548,1548,0
|
|
20230725,114400,239485661,1548,1548,1548,1548,0
|
|
20230725,114300,239485661,1548,1548,1548,1548,0
|
|
20230725,114200,239485661,1548,1548,1548,1548,0
|
|
20230725,114100,239485661,1548,1548,1548,1548,0
|
|
20230725,114000,239485661,1548,1548,1548,1548,15
|
|
20230725,113900,239462441,1548,1548,1548,1548,0
|
|
20230725,113800,239462441,1548,1548,1548,1548,0
|
|
20230725,113700,239462441,1548,1548,1548,1548,4
|
|
20230725,113600,239456249,1547,1547,1547,1547,63
|
|
20230725,113500,239358788,1559,1559,1559,1559,200
|
|
20230725,113400,239046988,1560,1560,1560,1560,0
|
|
20230725,113300,239046988,1560,1560,1560,1560,0
|
|
20230725,113200,239046988,1560,1560,1560,1560,0
|
|
20230725,113100,239046988,1560,1544,1570,1544,10051
|
|
20230725,113000,223358051,1545,1545,1545,1545,0
|
|
20230725,112900,223358051,1545,1545,1545,1545,0
|
|
20230725,112800,223358051,1545,1545,1545,1545,1
|
|
20230725,112700,223356506,1539,1539,1539,1539,0
|
|
20230725,112600,223356506,1539,1539,1539,1539,0
|
|
20230725,112500,223356506,1539,1540,1540,1539,346
|
|
20230725,112400,222823892,1541,1545,1545,1541,28
|
|
20230725,112300,222780652,1542,1542,1542,1542,20
|
|
20230725,112200,222749812,1542,1542,1542,1542,0
|
|
20230725,112100,222749812,1542,1545,1545,1542,77
|
|
20230725,112000,222630850,1545,1545,1545,1545,3
|
|
20230725,111900,222626215,1543,1544,1544,1543,1010
|
|
20230725,111800,221067777,1545,1545,1545,1545,0
|
|
20230725,111700,221067777,1545,1554,1554,1545,859
|
|
20230725,111600,219740550,1554,1554,1554,1554,26
|
|
20230725,111500,219700146,1546,1554,1554,1546,917
|
|
20230725,111400,218282328,1546,1556,1556,1546,1840
|
|
20230725,111300,215437678,1550,1550,1550,1550,0
|
|
20230725,111200,215437678,1550,1550,1550,1550,0
|
|
20230725,111100,215437678,1550,1550,1550,1550,0
|
|
20230725,111000,215437678,1550,1550,1550,1550,0
|
|
20230725,110900,215437678,1550,1550,1550,1550,265
|
|
20230725,110800,215026928,1559,1559,1559,1559,0
|
|
20230725,110700,215026928,1559,1559,1559,1559,5
|
|
20230725,110600,215019133,1559,1559,1559,1559,0
|
|
20230725,110500,215019133,1559,1560,1560,1559,43
|
|
20230725,110400,214952088,1560,1559,1560,1559,48
|
|
20230725,110300,214877219,1550,1550,1550,1550,947
|
|
20230725,110200,213409369,1563,1563,1563,1563,0
|
|
20230725,110100,213409369,1563,1563,1563,1563,1
|
|
20230725,110000,213407806,1550,1563,1563,1550,956
|
|
20230725,105900,211925928,1563,1550,1563,1550,5
|
|
20230725,105800,211918165,1566,1550,1566,1550,2010
|
|
20230725,105700,208802649,1550,1550,1550,1550,0
|
|
20230725,105600,208802649,1550,1550,1550,1550,1
|
|
20230725,105500,208801099,1543,1545,1545,1543,150
|
|
20230725,105400,208569431,1550,1550,1550,1550,0
|
|
20230725,105300,208569431,1550,1545,1550,1545,201
|
|
20230725,105200,208257886,1545,1545,1545,1545,1
|
|
20230725,105100,208256341,1550,1550,1550,1550,0
|
|
20230725,105000,208256341,1550,1550,1550,1550,1
|
|
20230725,104900,208254791,1542,1542,1542,1542,805
|
|
20230725,104800,207013481,1542,1547,1547,1542,1082
|
|
20230725,104700,205344785,1548,1548,1548,1548,0
|
|
20230725,104600,205344785,1548,1548,1548,1548,0
|
|
20230725,104500,205344785,1548,1548,1548,1548,85
|
|
20230725,104400,205213205,1548,1550,1550,1548,1869
|
|
20230725,104300,202317986,1550,1551,1551,1550,2413
|
|
20230725,104200,198577834,1551,1551,1551,1551,1331
|
|
20230725,104100,196513453,1551,1551,1551,1551,300
|
|
20230725,104000,196048153,1551,1551,1551,1551,0
|
|
20230725,103900,196048153,1551,1551,1551,1551,278
|
|
20230725,103800,195616975,1552,1553,1553,1552,2286
|
|
20230725,103700,192069072,1562,1562,1562,1562,0
|
|
20230725,103600,192069072,1562,1562,1562,1562,100
|
|
20230725,103500,191912872,1563,1563,1563,1563,0
|
|
20230725,103400,191912872,1563,1553,1563,1553,71
|
|
20230725,103300,191802599,1563,1553,1563,1552,2109
|
|
20230725,103200,188527362,1566,1566,1566,1566,0
|
|
20230725,103100,188527362,1566,1566,1566,1566,20
|
|
20230725,103000,188496042,1569,1569,1569,1569,1
|
|
20230725,102900,188494473,1550,1552,1552,1550,6554
|
|
20230725,102800,178326896,1553,1567,1567,1553,1774
|
|
20230725,102700,175557223,1573,1567,1573,1560,5027
|
|
20230725,102600,167707186,1567,1567,1567,1567,312
|
|
20230725,102500,167218282,1578,1578,1578,1578,0
|
|
20230725,102400,167218282,1578,1578,1578,1578,2
|
|
20230725,102300,167215126,1578,1578,1578,1578,10
|
|
20230725,102200,167199346,1578,1578,1578,1578,0
|
|
20230725,102100,167199346,1578,1578,1578,1578,0
|
|
20230725,102000,167199346,1578,1578,1578,1578,0
|
|
20230725,101900,167199346,1578,1578,1578,1578,100
|
|
20230725,101800,167041546,1580,1580,1580,1580,1
|
|
20230725,101700,167039966,1574,1574,1574,1574,15
|
|
20230725,101600,167016356,1582,1582,1582,1582,0
|
|
20230725,101500,167016356,1582,1582,1582,1582,12
|
|
20230725,101400,166997372,1582,1582,1582,1582,0
|
|
20230725,101300,166997372,1582,1582,1582,1582,1
|
|
20230725,101200,166995790,1574,1577,1577,1574,1810
|
|
20230725,101100,164144700,1577,1577,1577,1577,10
|
|
20230725,101000,164128930,1578,1578,1578,1578,46
|
|
20230725,100900,164056342,1582,1582,1582,1582,55
|
|
20230725,100800,163969332,1582,1580,1582,1580,241
|
|
20230725,100700,163588548,1583,1584,1584,1583,51
|
|
20230725,100600,163507774,1583,1580,1583,1580,291
|
|
20230725,100500,163047904,1580,1580,1580,1580,0
|
|
20230725,100400,163047904,1580,1580,1580,1580,200
|
|
20230725,100300,162731904,1580,1579,1580,1579,1543
|
|
20230725,100200,160295496,1578,1579,1579,1578,14
|
|
20230725,100100,160273395,1580,1580,1580,1580,0
|
|
20230725,100000,160273395,1580,1580,1580,1580,0
|
|
20230725,095900,160273395,1580,1580,1580,1580,0
|
|
20230725,095800,160273395,1580,1580,1580,1580,0
|
|
20230725,095700,160273395,1580,1581,1581,1580,3725
|
|
20230725,095600,154385731,1584,1584,1584,1584,0
|
|
20230725,095500,154385731,1584,1584,1584,1584,1
|
|
20230725,095400,154384147,1581,1581,1581,1581,196
|
|
20230725,095300,154074271,1581,1581,1581,1581,40
|
|
20230725,095200,154011031,1584,1584,1584,1584,0
|
|
20230725,095100,154011031,1584,1584,1584,1584,0
|
|
20230725,095000,154011031,1584,1584,1584,1584,1
|
|
20230725,094900,154009447,1580,1584,1584,1580,4
|
|
20230725,094800,154003115,1588,1588,1588,1588,1
|
|
20230725,094700,154001527,1588,1588,1588,1588,63
|
|
20230725,094600,153901483,1588,1588,1588,1588,10
|
|
20230725,094500,153885603,1588,1588,1588,1588,0
|
|
20230725,094400,153885603,1588,1588,1588,1588,0
|
|
20230725,094300,153885603,1588,1588,1588,1588,0
|
|
20230725,094200,153885603,1588,1588,1588,1588,485
|
|
20230725,094100,153115423,1588,1591,1591,1588,6145
|
|
20230725,094000,143348860,1592,1593,1593,1592,2770
|
|
20230725,093900,138936919,1597,1597,1597,1597,0
|
|
20230725,093800,138936919,1597,1596,1597,1596,34
|
|
20230725,093700,138882654,1596,1596,1596,1596,1
|
|
20230725,093600,138881058,1590,1590,1590,1590,200
|
|
20230725,093500,138563058,1598,1585,1598,1585,4991
|
|
20230725,093400,130617114,1585,1584,1585,1584,1000
|
|
20230725,093300,129032115,1585,1577,1585,1575,2782
|
|
20230725,093200,124644450,1576,1586,1586,1576,228
|
|
20230725,093100,124284869,1587,1587,1587,1587,400
|
|
20230725,093000,123650069,1588,1588,1588,1588,1
|
|
20230725,092900,123648481,1577,1586,1594,1577,1905
|
|
20230725,092800,120631554,1598,1594,1598,1594,11
|
|
20230725,092700,120614016,1596,1587,1596,1587,1352
|
|
20230725,092600,118467513,1598,1595,1598,1595,1640
|
|
20230725,092500,115846885,1586,1584,1600,1583,2799
|
|
20230725,092400,111378144,1589,1610,1610,1572,14413
|
|
20230725,092300,88204209,1648,1648,1648,1648,0
|
|
20230725,092200,88204209,1648,1555,1648,1555,16866
|
|
20230725,092100,61297747,1555,1555,1555,1555,0
|
|
20230725,092000,61297747,1555,1548,1555,1548,1011
|
|
20230725,091900,59730766,1548,1548,1548,1548,5
|
|
20230725,091800,59723026,1548,1548,1548,1548,1
|
|
20230725,091700,59721478,1548,1548,1548,1548,6
|
|
20230725,091600,59712190,1537,1547,1547,1537,2192
|
|
20230725,091500,56331646,1547,1548,1550,1547,45
|
|
20230725,091400,56262003,1552,1552,1552,1552,500
|
|
20230725,091300,55486003,1548,1548,1556,1548,1246
|
|
20230725,091200,53551643,1538,1552,1552,1538,60
|
|
20230725,091100,53459293,1552,1550,1552,1536,998
|
|
20230725,091000,51913501,1552,1533,1552,1533,551
|
|
20230725,090900,51066918,1532,1524,1532,1524,3596
|
|
20230725,090800,45575098,1524,1523,1524,1523,400
|
|
20230725,090700,44965587,1514,1513,1518,1513,2437
|
|
20230725,090600,41269916,1513,1510,1513,1510,1982
|
|
20230725,090500,38276101,1510,1517,1517,1510,7333
|
|
20230725,090400,27166103,1513,1511,1513,1511,1991
|
|
20230725,090300,24157016,1511,1562,1578,1505,13636
|
|
20230725,090200,3232225,1565,1565,1565,1565,7
|
|
20230725,090100,3221270,1570,1578,1578,1570,120
|
|
20230725,090000,3032020,1580,1580,1580,1580,1919
|