588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184500,215141758,1177,1177,1177,1177,2090
|
|
20230710,184400,215141758,1177,1177,1177,1177,0
|
|
20230710,184300,215141758,1177,1177,1177,1177,0
|
|
20230710,184200,215141758,1177,1177,1177,1177,0
|
|
20230710,184100,215141758,1177,1177,1177,1177,0
|
|
20230710,184000,215141758,1177,1177,1177,1177,0
|
|
20230710,183900,215141758,1177,1177,1177,1177,0
|
|
20230710,183800,215141758,1177,1177,1177,1177,0
|
|
20230710,183700,215141758,1177,1177,1177,1177,0
|
|
20230710,183600,215141758,1177,1177,1177,1177,0
|
|
20230710,183500,215141758,1177,1177,1177,1177,0
|
|
20230710,183400,215141758,1177,1177,1177,1177,0
|
|
20230710,183300,215141758,1177,1177,1177,1177,0
|
|
20230710,183200,215141758,1177,1177,1177,1177,0
|
|
20230710,183100,215141758,1177,1177,1177,1177,0
|
|
20230710,183000,215141758,1177,1177,1177,1177,0
|
|
20230710,182900,215141758,1177,1177,1177,1177,0
|
|
20230710,182800,215141758,1177,1177,1177,1177,0
|
|
20230710,182700,215141758,1177,1177,1177,1177,0
|
|
20230710,182600,215141758,1177,1177,1177,1177,0
|
|
20230710,182500,215141758,1177,1177,1177,1177,0
|
|
20230710,182400,215141758,1177,1177,1177,1177,0
|
|
20230710,182300,215141758,1177,1177,1177,1177,0
|
|
20230710,182200,215141758,1177,1177,1177,1177,0
|
|
20230710,182100,215141758,1177,1177,1177,1177,0
|
|
20230710,182000,215141758,1177,1177,1177,1177,0
|
|
20230710,181900,215141758,1177,1177,1177,1177,0
|
|
20230710,181800,215141758,1177,1177,1177,1177,0
|
|
20230710,181700,215141758,1177,1177,1177,1177,0
|
|
20230710,181600,215141758,1177,1177,1177,1177,0
|
|
20230710,181500,215141758,1177,1177,1177,1177,2090
|
|
20230710,181400,215141758,1177,1177,1177,1177,0
|
|
20230710,181300,215141758,1177,1177,1177,1177,0
|
|
20230710,181200,215141758,1177,1177,1177,1177,0
|
|
20230710,181100,215141758,1177,1177,1177,1177,0
|
|
20230710,181000,215141758,1177,1177,1177,1177,0
|
|
20230710,180900,215141758,1177,1177,1177,1177,0
|
|
20230710,180800,215141758,1177,1177,1177,1177,0
|
|
20230710,180700,215141758,1177,1177,1177,1177,0
|
|
20230710,180600,215141758,1177,1177,1177,1177,0
|
|
20230710,180500,215141758,1177,1177,1177,1177,0
|
|
20230710,180400,215141758,1177,1177,1177,1177,0
|
|
20230710,180300,215141758,1177,1177,1177,1177,0
|
|
20230710,180200,215141758,1177,1177,1177,1177,0
|
|
20230710,180100,215141758,1177,1177,1177,1177,0
|
|
20230710,180000,215141758,1177,1177,1177,1177,0
|
|
20230710,175900,215141758,1177,1177,1177,1177,0
|
|
20230710,175800,215141758,1177,1177,1177,1177,0
|
|
20230710,175700,215141758,1177,1177,1177,1177,0
|
|
20230710,175600,215141758,1177,1177,1177,1177,0
|
|
20230710,175500,215141758,1177,1177,1177,1177,0
|
|
20230710,175400,215141758,1177,1177,1177,1177,0
|
|
20230710,175300,215141758,1177,1177,1177,1177,0
|
|
20230710,175200,215141758,1177,1177,1177,1177,0
|
|
20230710,175100,215141758,1177,1177,1177,1177,0
|
|
20230710,175000,215141758,1177,1177,1177,1177,0
|
|
20230710,174900,215141758,1177,1177,1177,1177,0
|
|
20230710,174800,215141758,1177,1177,1177,1177,0
|
|
20230710,174700,215141758,1177,1177,1177,1177,0
|
|
20230710,174600,215141758,1177,1177,1177,1177,0
|
|
20230710,174500,215141758,1177,1177,1177,1177,2090
|
|
20230710,174400,215141758,1177,1177,1177,1177,0
|
|
20230710,174300,215141758,1177,1177,1177,1177,0
|
|
20230710,174200,215141758,1177,1177,1177,1177,0
|
|
20230710,174100,215141758,1177,1177,1177,1177,0
|
|
20230710,174000,215141758,1177,1177,1177,1177,0
|
|
20230710,173900,215141758,1177,1177,1177,1177,0
|
|
20230710,173800,215141758,1177,1177,1177,1177,0
|
|
20230710,173700,215141758,1177,1177,1177,1177,0
|
|
20230710,173600,215141758,1177,1177,1177,1177,0
|
|
20230710,173500,215141758,1177,1177,1177,1177,0
|
|
20230710,173400,215141758,1177,1177,1177,1177,0
|
|
20230710,173300,215141758,1177,1177,1177,1177,0
|
|
20230710,173200,215141758,1177,1177,1177,1177,0
|
|
20230710,173100,215141758,1177,1177,1177,1177,0
|
|
20230710,173000,215141758,1177,1177,1177,1177,0
|
|
20230710,172900,215141758,1177,1177,1177,1177,0
|
|
20230710,172800,215141758,1177,1177,1177,1177,0
|
|
20230710,172700,215141758,1177,1177,1177,1177,0
|
|
20230710,172600,215141758,1177,1177,1177,1177,0
|
|
20230710,172500,215141758,1177,1177,1177,1177,0
|
|
20230710,172400,215141758,1177,1177,1177,1177,0
|
|
20230710,172300,215141758,1177,1177,1177,1177,0
|
|
20230710,172200,215141758,1177,1177,1177,1177,0
|
|
20230710,172100,215141758,1177,1177,1177,1177,0
|
|
20230710,172000,215141758,1177,1177,1177,1177,0
|
|
20230710,171900,215141758,1177,1177,1177,1177,0
|
|
20230710,171800,215141758,1177,1177,1177,1177,0
|
|
20230710,171700,215141758,1177,1177,1177,1177,0
|
|
20230710,171600,215141758,1177,1177,1177,1177,0
|
|
20230710,171500,215141758,1177,1177,1177,1177,2090
|
|
20230710,171400,215141758,1177,1177,1177,1177,0
|
|
20230710,171300,215141758,1177,1177,1177,1177,0
|
|
20230710,171200,215141758,1177,1177,1177,1177,0
|
|
20230710,171100,215141758,1177,1177,1177,1177,0
|
|
20230710,171000,215141758,1177,1177,1177,1177,0
|
|
20230710,170900,215141758,1177,1177,1177,1177,0
|
|
20230710,170800,215141758,1177,1177,1177,1177,0
|
|
20230710,170700,215141758,1177,1177,1177,1177,0
|
|
20230710,170600,215141758,1177,1177,1177,1177,0
|
|
20230710,170500,215141758,1177,1177,1177,1177,0
|
|
20230710,170400,215141758,1177,1177,1177,1177,0
|
|
20230710,170300,215141758,1177,1177,1177,1177,0
|
|
20230710,170200,215141758,1177,1177,1177,1177,0
|
|
20230710,170100,215141758,1177,1177,1177,1177,0
|
|
20230710,170000,215141758,1177,1177,1177,1177,0
|
|
20230710,165900,215141758,1177,1177,1177,1177,0
|
|
20230710,165800,215141758,1177,1177,1177,1177,0
|
|
20230710,165700,215141758,1177,1177,1177,1177,0
|
|
20230710,165600,215141758,1177,1177,1177,1177,0
|
|
20230710,165500,215141758,1177,1177,1177,1177,0
|
|
20230710,165400,215141758,1177,1177,1177,1177,0
|
|
20230710,165300,215141758,1177,1177,1177,1177,0
|
|
20230710,165200,215141758,1177,1177,1177,1177,0
|
|
20230710,165100,215141758,1177,1177,1177,1177,0
|
|
20230710,165000,215141758,1177,1177,1177,1177,0
|
|
20230710,164900,215141758,1177,1177,1177,1177,0
|
|
20230710,164800,215141758,1177,1177,1177,1177,0
|
|
20230710,164700,215141758,1177,1177,1177,1177,0
|
|
20230710,164600,215141758,1177,1177,1177,1177,0
|
|
20230710,164500,215141758,1177,1177,1177,1177,2090
|
|
20230710,164400,215141758,1177,1177,1177,1177,0
|
|
20230710,164300,215141758,1177,1177,1177,1177,0
|
|
20230710,164200,215141758,1177,1177,1177,1177,0
|
|
20230710,164100,215141758,1177,1177,1177,1177,0
|
|
20230710,164000,215141758,1177,1177,1177,1177,0
|
|
20230710,163900,215141758,1177,1177,1177,1177,0
|
|
20230710,163800,215141758,1177,1177,1177,1177,0
|
|
20230710,163700,215141758,1177,1177,1177,1177,0
|
|
20230710,163600,215141758,1177,1177,1177,1177,0
|
|
20230710,163500,215141758,1177,1177,1177,1177,0
|
|
20230710,163400,215141758,1177,1177,1177,1177,0
|
|
20230710,163300,215141758,1177,1177,1177,1177,0
|
|
20230710,163200,215141758,1177,1177,1177,1177,0
|
|
20230710,163100,215141758,1177,1177,1177,1177,0
|
|
20230710,163000,215141758,1177,1177,1177,1177,0
|
|
20230710,162900,215141758,1177,1177,1177,1177,0
|
|
20230710,162800,215141758,1177,1177,1177,1177,0
|
|
20230710,162700,215141758,1177,1177,1177,1177,0
|
|
20230710,162600,215141758,1177,1177,1177,1177,0
|
|
20230710,162500,215141758,1177,1177,1177,1177,0
|
|
20230710,162400,215141758,1177,1177,1177,1177,0
|
|
20230710,162300,215141758,1177,1177,1177,1177,0
|
|
20230710,162200,215141758,1177,1177,1177,1177,0
|
|
20230710,162100,215141758,1177,1177,1177,1177,0
|
|
20230710,162000,215141758,1177,1177,1177,1177,0
|
|
20230710,161900,215141758,1177,1177,1177,1177,0
|
|
20230710,161800,215141758,1177,1177,1177,1177,0
|
|
20230710,161700,215141758,1177,1177,1177,1177,0
|
|
20230710,161600,215141758,1177,1177,1177,1177,0
|
|
20230710,161500,215141758,1177,1177,1177,1177,2090
|
|
20230710,161400,215141758,1177,1177,1177,1177,0
|
|
20230710,161300,215141758,1177,1177,1177,1177,0
|
|
20230710,161200,215141758,1177,1177,1177,1177,0
|
|
20230710,161100,215141758,1177,1177,1177,1177,0
|
|
20230710,161000,215141758,1177,1177,1177,1177,0
|
|
20230710,160900,215141758,1177,1177,1177,1177,0
|
|
20230710,160800,215141758,1177,1177,1177,1177,0
|
|
20230710,160700,215141758,1177,1177,1177,1177,0
|
|
20230710,160600,215141758,1177,1177,1177,1177,0
|
|
20230710,160500,215141758,1177,1177,1177,1177,0
|
|
20230710,160400,215141758,1177,1177,1177,1177,0
|
|
20230710,160300,215141758,1177,1177,1177,1177,0
|
|
20230710,160200,215141758,1177,1177,1177,1177,0
|
|
20230710,160100,215141758,1177,1177,1177,1177,0
|
|
20230710,160000,215141758,1177,1177,1177,1177,0
|
|
20230710,155900,215141758,1177,1177,1177,1177,0
|
|
20230710,155800,215141758,1177,1177,1177,1177,0
|
|
20230710,155700,215141758,1177,1177,1177,1177,0
|
|
20230710,155600,215141758,1177,1177,1177,1177,0
|
|
20230710,155500,215141758,1177,1177,1177,1177,0
|
|
20230710,155400,215141758,1177,1177,1177,1177,0
|
|
20230710,155300,215141758,1177,1177,1177,1177,0
|
|
20230710,155200,215141758,1177,1177,1177,1177,0
|
|
20230710,155100,215141758,1177,1177,1177,1177,0
|
|
20230710,155000,215141758,1177,1177,1177,1177,0
|
|
20230710,154900,215141758,1177,1177,1177,1177,0
|
|
20230710,154800,215141758,1177,1177,1177,1177,0
|
|
20230710,154700,215141758,1177,1177,1177,1177,0
|
|
20230710,154600,215141758,1177,1177,1177,1177,0
|
|
20230710,154500,215141758,1177,1177,1177,1177,2090
|
|
20230710,154400,215141758,1177,1177,1177,1177,0
|
|
20230710,154300,215141758,1177,1177,1177,1177,0
|
|
20230710,154200,215141758,1177,1177,1177,1177,0
|
|
20230710,154100,215141758,1177,1177,1177,1177,0
|
|
20230710,154000,215141758,1177,1177,1177,1177,0
|
|
20230710,153900,215141758,1177,1177,1177,1177,0
|
|
20230710,153800,215141758,1177,1177,1177,1177,0
|
|
20230710,153700,215141758,1177,1177,1177,1177,0
|
|
20230710,153600,215141758,1177,1177,1177,1177,0
|
|
20230710,153500,215141758,1177,1177,1177,1177,0
|
|
20230710,153400,215141758,1177,1177,1177,1177,0
|
|
20230710,153300,215141758,1177,1177,1177,1177,0
|
|
20230710,153200,215141758,1177,1177,1177,1177,0
|
|
20230710,153100,215141758,1177,1177,1177,1177,0
|
|
20230710,153000,215141758,1177,1177,1177,1177,2090
|
|
20230710,152900,212681828,1172,1172,1172,1172,0
|
|
20230710,152800,212681828,1172,1172,1172,1172,0
|
|
20230710,152700,212681828,1172,1172,1172,1172,0
|
|
20230710,152600,212681828,1172,1172,1172,1172,0
|
|
20230710,152500,212681828,1172,1172,1172,1172,0
|
|
20230710,152400,212681828,1172,1172,1172,1172,0
|
|
20230710,152300,212681828,1172,1172,1172,1172,0
|
|
20230710,152200,212681828,1172,1172,1172,1172,0
|
|
20230710,152100,212681828,1172,1172,1172,1172,0
|
|
20230710,152000,212681828,1172,1172,1172,1172,0
|
|
20230710,151900,212681828,1172,1170,1172,1170,507
|
|
20230710,151800,212088626,1170,1170,1170,1170,0
|
|
20230710,151700,212088626,1170,1170,1170,1170,167
|
|
20230710,151600,211893236,1170,1170,1170,1170,43
|
|
20230710,151500,211842926,1172,1172,1172,1172,11
|
|
20230710,151400,211830034,1170,1170,1170,1170,3
|
|
20230710,151300,211826524,1170,1170,1170,1170,0
|
|
20230710,151200,211826524,1170,1170,1170,1170,3
|
|
20230710,151100,211823014,1172,1173,1173,1170,10
|
|
20230710,151000,211811301,1170,1170,1170,1170,87
|
|
20230710,150900,211709511,1170,1169,1170,1169,82
|
|
20230710,150800,211613652,1169,1169,1169,1168,3606
|
|
20230710,150700,207398288,1169,1169,1169,1169,120
|
|
20230710,150600,207258008,1170,1170,1170,1170,3943
|
|
20230710,150500,202644698,1170,1173,1173,1170,173
|
|
20230710,150400,202442084,1172,1173,1173,1172,281
|
|
20230710,150300,202112482,1175,1172,1175,1172,4
|
|
20230710,150200,202107789,1174,1173,1174,1172,73
|
|
20230710,150100,202022161,1173,1173,1173,1173,0
|
|
20230710,150000,202022161,1173,1173,1173,1173,0
|
|
20230710,145900,202022161,1173,1173,1173,1173,0
|
|
20230710,145800,202022161,1173,1173,1173,1173,0
|
|
20230710,145700,202022161,1173,1173,1173,1173,0
|
|
20230710,145600,202022161,1173,1173,1173,1173,0
|
|
20230710,145500,202022161,1173,1173,1173,1173,118
|
|
20230710,145400,201883747,1173,1173,1173,1173,0
|
|
20230710,145300,201883747,1173,1173,1173,1173,10
|
|
20230710,145200,201872017,1173,1173,1173,1173,1
|
|
20230710,145100,201870844,1172,1172,1172,1172,0
|
|
20230710,145000,201870844,1172,1171,1172,1171,1072
|
|
20230710,144900,200614487,1171,1173,1174,1171,704
|
|
20230710,144800,199789186,1173,1173,1173,1173,38
|
|
20230710,144700,199744612,1173,1175,1175,1173,1036
|
|
20230710,144600,198527384,1176,1176,1176,1176,1
|
|
20230710,144500,198526208,1173,1173,1173,1173,0
|
|
20230710,144400,198526208,1173,1173,1173,1173,0
|
|
20230710,144300,198526208,1173,1173,1173,1173,1
|
|
20230710,144200,198525035,1177,1177,1177,1177,100
|
|
20230710,144100,198407335,1177,1177,1177,1177,10000
|
|
20230710,144000,186637335,1177,1177,1177,1177,0
|
|
20230710,143900,186637335,1177,1177,1177,1177,0
|
|
20230710,143800,186637335,1177,1177,1177,1177,0
|
|
20230710,143700,186637335,1177,1177,1177,1177,1200
|
|
20230710,143600,185224935,1177,1177,1177,1177,61
|
|
20230710,143500,185153138,1177,1177,1177,1177,500
|
|
20230710,143400,184564638,1177,1177,1177,1177,0
|
|
20230710,143300,184564638,1177,1177,1177,1177,100
|
|
20230710,143200,184446938,1177,1177,1177,1170,2001
|
|
20230710,143100,182091768,1176,1176,1176,1176,1000
|
|
20230710,143000,180915768,1177,1176,1177,1176,449
|
|
20230710,142900,180387734,1170,1170,1170,1170,0
|
|
20230710,142800,180387734,1170,1170,1170,1170,849
|
|
20230710,142700,179394404,1170,1170,1170,1170,0
|
|
20230710,142600,179394404,1170,1171,1171,1170,2000
|
|
20230710,142500,177053459,1171,1171,1171,1171,2004
|
|
20230710,142400,174706775,1171,1174,1174,1171,2001
|
|
20230710,142300,172361792,1176,1176,1176,1176,69
|
|
20230710,142200,172280648,1176,1176,1176,1176,0
|
|
20230710,142100,172280648,1176,1176,1176,1176,0
|
|
20230710,142000,172280648,1176,1176,1176,1176,0
|
|
20230710,141900,172280648,1176,1176,1176,1176,13
|
|
20230710,141800,172265360,1176,1176,1176,1176,0
|
|
20230710,141700,172265360,1176,1176,1176,1176,0
|
|
20230710,141600,172265360,1176,1176,1176,1176,20
|
|
20230710,141500,172241840,1177,1177,1177,1177,98
|
|
20230710,141400,172126494,1177,1177,1177,1177,0
|
|
20230710,141300,172126494,1177,1177,1177,1177,0
|
|
20230710,141200,172126494,1177,1177,1177,1177,0
|
|
20230710,141100,172126494,1177,1177,1177,1177,0
|
|
20230710,141000,172126494,1177,1177,1177,1177,0
|
|
20230710,140900,172126494,1177,1177,1177,1177,0
|
|
20230710,140800,172126494,1177,1177,1177,1177,0
|
|
20230710,140700,172126494,1177,1177,1177,1177,0
|
|
20230710,140600,172126494,1177,1178,1178,1177,1558
|
|
20230710,140500,170292328,1178,1178,1178,1178,0
|
|
20230710,140400,170292328,1178,1178,1178,1178,200
|
|
20230710,140300,170056728,1179,1179,1179,1179,0
|
|
20230710,140200,170056728,1179,1179,1179,1179,0
|
|
20230710,140100,170056728,1179,1179,1179,1179,0
|
|
20230710,140000,170056728,1179,1179,1179,1179,0
|
|
20230710,135900,170056728,1179,1179,1179,1179,0
|
|
20230710,135800,170056728,1179,1179,1179,1179,0
|
|
20230710,135700,170056728,1179,1179,1179,1179,0
|
|
20230710,135600,170056728,1179,1179,1179,1179,0
|
|
20230710,135500,170056728,1179,1179,1179,1179,0
|
|
20230710,135400,170056728,1179,1179,1179,1179,0
|
|
20230710,135300,170056728,1179,1179,1179,1179,0
|
|
20230710,135200,170056728,1179,1179,1179,1179,0
|
|
20230710,135100,170056728,1179,1179,1179,1179,1
|
|
20230710,135000,170055549,1175,1175,1175,1175,0
|
|
20230710,134900,170055549,1175,1175,1175,1175,0
|
|
20230710,134800,170055549,1175,1175,1175,1175,0
|
|
20230710,134700,170055549,1175,1175,1175,1175,0
|
|
20230710,134600,170055549,1175,1175,1175,1175,0
|
|
20230710,134500,170055549,1175,1175,1175,1175,0
|
|
20230710,134400,170055549,1175,1175,1175,1175,0
|
|
20230710,134300,170055549,1175,1175,1175,1175,0
|
|
20230710,134200,170055549,1175,1175,1175,1175,0
|
|
20230710,134100,170055549,1175,1175,1175,1175,1
|
|
20230710,134000,170054374,1174,1174,1174,1174,0
|
|
20230710,133900,170054374,1174,1174,1174,1174,86
|
|
20230710,133800,169953410,1175,1176,1176,1175,2000
|
|
20230710,133700,167602887,1176,1176,1176,1176,906
|
|
20230710,133600,166537431,1176,1176,1176,1176,1000
|
|
20230710,133500,165361431,1176,1176,1176,1176,5
|
|
20230710,133400,165355551,1176,1176,1176,1176,0
|
|
20230710,133300,165355551,1176,1176,1176,1176,0
|
|
20230710,133200,165355551,1176,1176,1176,1176,0
|
|
20230710,133100,165355551,1176,1176,1176,1176,0
|
|
20230710,133000,165355551,1176,1176,1176,1176,0
|
|
20230710,132900,165355551,1176,1179,1179,1176,35
|
|
20230710,132800,165314386,1180,1180,1180,1180,0
|
|
20230710,132700,165314386,1180,1180,1180,1180,8
|
|
20230710,132600,165304946,1180,1180,1180,1180,0
|
|
20230710,132500,165304946,1180,1180,1180,1180,0
|
|
20230710,132400,165304946,1180,1180,1180,1180,0
|
|
20230710,132300,165304946,1180,1180,1180,1180,0
|
|
20230710,132200,165304946,1180,1180,1180,1180,170
|
|
20230710,132100,165104346,1180,1180,1180,1180,0
|
|
20230710,132000,165104346,1180,1180,1180,1180,200
|
|
20230710,131900,164868346,1182,1182,1182,1182,0
|
|
20230710,131800,164868346,1182,1182,1182,1182,1
|
|
20230710,131700,164867164,1182,1182,1182,1182,1
|
|
20230710,131600,164865982,1176,1180,1180,1176,1314
|
|
20230710,131500,163319104,1182,1182,1182,1182,1
|
|
20230710,131400,163317922,1180,1180,1180,1180,0
|
|
20230710,131300,163317922,1180,1180,1180,1180,0
|
|
20230710,131200,163317922,1180,1181,1182,1180,8193
|
|
20230710,131100,153649536,1180,1180,1180,1180,1961
|
|
20230710,131000,151335556,1180,1180,1180,1180,44
|
|
20230710,130900,151283636,1177,1177,1177,1177,0
|
|
20230710,130800,151283636,1177,1177,1177,1177,2
|
|
20230710,130700,151281282,1180,1180,1180,1180,0
|
|
20230710,130600,151281282,1180,1180,1180,1180,1
|
|
20230710,130500,151280102,1176,1176,1176,1176,0
|
|
20230710,130400,151280102,1176,1176,1176,1176,1016
|
|
20230710,130300,150085286,1176,1177,1177,1176,100
|
|
20230710,130200,149967642,1177,1178,1178,1177,33
|
|
20230710,130100,149928781,1178,1178,1178,1178,1
|
|
20230710,130000,149927603,1178,1180,1180,1178,94
|
|
20230710,125900,149816703,1179,1179,1179,1179,0
|
|
20230710,125800,149816703,1179,1179,1179,1179,150
|
|
20230710,125700,149639853,1180,1180,1180,1180,0
|
|
20230710,125600,149639853,1180,1180,1180,1180,0
|
|
20230710,125500,149639853,1180,1180,1180,1180,0
|
|
20230710,125400,149639853,1180,1180,1180,1180,184
|
|
20230710,125300,149422733,1181,1181,1181,1181,13
|
|
20230710,125200,149407380,1181,1181,1181,1181,6
|
|
20230710,125100,149400294,1180,1180,1180,1180,50
|
|
20230710,125000,149341294,1180,1180,1180,1180,10
|
|
20230710,124900,149329494,1181,1181,1181,1181,10
|
|
20230710,124800,149317684,1182,1182,1182,1182,0
|
|
20230710,124700,149317684,1182,1182,1182,1182,0
|
|
20230710,124600,149317684,1182,1182,1182,1182,2
|
|
20230710,124500,149315320,1181,1181,1181,1181,228
|
|
20230710,124400,149046052,1180,1180,1180,1180,0
|
|
20230710,124300,149046052,1180,1180,1180,1180,15
|
|
20230710,124200,149028352,1180,1180,1180,1180,25
|
|
20230710,124100,148998852,1181,1181,1181,1181,50
|
|
20230710,124000,148939802,1182,1182,1182,1182,0
|
|
20230710,123900,148939802,1182,1182,1182,1182,6
|
|
20230710,123800,148932710,1181,1181,1181,1181,0
|
|
20230710,123700,148932710,1181,1181,1181,1181,0
|
|
20230710,123600,148932710,1181,1181,1181,1181,0
|
|
20230710,123500,148932710,1181,1181,1181,1181,120
|
|
20230710,123400,148790990,1182,1182,1182,1182,9
|
|
20230710,123300,148780352,1183,1180,1184,1180,1803
|
|
20230710,123200,146652802,1180,1184,1184,1180,1334
|
|
20230710,123100,145078474,1181,1181,1181,1181,300
|
|
20230710,123000,144724174,1186,1186,1186,1186,0
|
|
20230710,122900,144724174,1186,1185,1188,1185,1380
|
|
20230710,122800,143086927,1185,1184,1185,1184,109
|
|
20230710,122700,142957839,1186,1186,1186,1186,0
|
|
20230710,122600,142957839,1186,1186,1186,1186,0
|
|
20230710,122500,142957839,1186,1179,1186,1179,2086
|
|
20230710,122400,140493025,1181,1181,1181,1181,0
|
|
20230710,122300,140493025,1181,1181,1181,1181,0
|
|
20230710,122200,140493025,1181,1181,1181,1181,0
|
|
20230710,122100,140493025,1181,1181,1181,1181,0
|
|
20230710,122000,140493025,1181,1180,1181,1174,93
|
|
20230710,121900,140383809,1175,1175,1175,1175,3795
|
|
20230710,121800,135924684,1180,1180,1180,1180,778
|
|
20230710,121700,135006644,1175,1175,1175,1175,0
|
|
20230710,121600,135006644,1175,1180,1180,1175,52
|
|
20230710,121500,134945444,1180,1180,1180,1180,40
|
|
20230710,121400,134898244,1180,1180,1180,1180,1339
|
|
20230710,121300,133318224,1179,1179,1179,1179,810
|
|
20230710,121200,132363234,1178,1176,1178,1176,1101
|
|
20230710,121100,131067114,1176,1176,1176,1176,10
|
|
20230710,121000,131055354,1176,1176,1176,1176,0
|
|
20230710,120900,131055354,1176,1176,1176,1176,0
|
|
20230710,120800,131055354,1176,1176,1176,1176,0
|
|
20230710,120700,131055354,1176,1176,1176,1176,0
|
|
20230710,120600,131055354,1176,1176,1176,1176,0
|
|
20230710,120500,131055354,1176,1176,1176,1176,0
|
|
20230710,120400,131055354,1176,1176,1176,1176,0
|
|
20230710,120300,131055354,1176,1175,1176,1171,281
|
|
20230710,120200,130725182,1174,1170,1174,1170,1446
|
|
20230710,120100,129028098,1173,1173,1173,1173,1114
|
|
20230710,120000,127721376,1173,1173,1173,1173,0
|
|
20230710,115900,127721376,1173,1173,1173,1173,0
|
|
20230710,115800,127721376,1173,1173,1173,1173,100
|
|
20230710,115700,127604076,1172,1173,1173,1172,948
|
|
20230710,115600,126492090,1172,1172,1172,1172,0
|
|
20230710,115500,126492090,1172,1171,1172,1171,2184
|
|
20230710,115400,123933537,1171,1171,1171,1171,0
|
|
20230710,115300,123933537,1171,1171,1171,1171,5
|
|
20230710,115200,123927682,1171,1171,1171,1171,0
|
|
20230710,115100,123927682,1171,1171,1171,1171,0
|
|
20230710,115000,123927682,1171,1171,1171,1171,188
|
|
20230710,114900,123707534,1168,1168,1168,1168,0
|
|
20230710,114800,123707534,1168,1168,1168,1168,5
|
|
20230710,114700,123701694,1168,1168,1168,1168,79
|
|
20230710,114600,123609422,1169,1169,1169,1169,0
|
|
20230710,114500,123609422,1169,1169,1169,1169,4
|
|
20230710,114400,123604746,1168,1168,1168,1168,100
|
|
20230710,114300,123487946,1168,1168,1168,1168,12
|
|
20230710,114200,123473930,1168,1168,1168,1168,0
|
|
20230710,114100,123473930,1168,1168,1168,1168,1
|
|
20230710,114000,123472762,1171,1171,1171,1171,0
|
|
20230710,113900,123472762,1171,1171,1171,1171,0
|
|
20230710,113800,123472762,1171,1171,1171,1171,7
|
|
20230710,113700,123464565,1171,1171,1171,1171,0
|
|
20230710,113600,123464565,1171,1171,1171,1171,0
|
|
20230710,113500,123464565,1171,1171,1171,1171,0
|
|
20230710,113400,123464565,1171,1171,1171,1171,0
|
|
20230710,113300,123464565,1171,1171,1171,1171,0
|
|
20230710,113200,123464565,1171,1171,1171,1171,0
|
|
20230710,113100,123464565,1171,1171,1171,1171,0
|
|
20230710,113000,123464565,1171,1171,1171,1171,3
|
|
20230710,112900,123461052,1165,1165,1165,1165,0
|
|
20230710,112800,123461052,1165,1167,1167,1165,2000
|
|
20230710,112700,121130229,1170,1170,1170,1170,683
|
|
20230710,112600,120331119,1170,1170,1170,1170,0
|
|
20230710,112500,120331119,1170,1170,1170,1170,5
|
|
20230710,112400,120325269,1165,1165,1165,1165,0
|
|
20230710,112300,120325269,1165,1164,1165,1164,101
|
|
20230710,112200,120207704,1163,1168,1168,1163,2009
|
|
20230710,112100,117867049,1168,1170,1170,1168,23
|
|
20230710,112000,117840163,1172,1172,1172,1172,0
|
|
20230710,111900,117840163,1172,1172,1172,1172,0
|
|
20230710,111800,117840163,1172,1172,1172,1172,0
|
|
20230710,111700,117840163,1172,1172,1172,1172,0
|
|
20230710,111600,117840163,1172,1172,1172,1172,10
|
|
20230710,111500,117828443,1172,1172,1172,1172,50
|
|
20230710,111400,117769843,1172,1172,1172,1172,0
|
|
20230710,111300,117769843,1172,1172,1172,1172,0
|
|
20230710,111200,117769843,1172,1172,1172,1172,0
|
|
20230710,111100,117769843,1172,1172,1172,1172,0
|
|
20230710,111000,117769843,1172,1172,1172,1172,0
|
|
20230710,110900,117769843,1172,1172,1172,1172,25
|
|
20230710,110800,117740543,1173,1173,1173,1173,0
|
|
20230710,110700,117740543,1173,1173,1173,1173,0
|
|
20230710,110600,117740543,1173,1173,1173,1173,0
|
|
20230710,110500,117740543,1173,1173,1173,1173,0
|
|
20230710,110400,117740543,1173,1173,1173,1173,94
|
|
20230710,110300,117630281,1173,1173,1173,1173,0
|
|
20230710,110200,117630281,1173,1166,1173,1165,1500
|
|
20230710,110100,115879842,1165,1166,1168,1165,1324
|
|
20230710,110000,114336101,1167,1167,1167,1166,407
|
|
20230710,105900,113861334,1168,1169,1169,1168,160
|
|
20230710,105800,113674453,1169,1169,1169,1169,205
|
|
20230710,105700,113434808,1170,1170,1170,1170,0
|
|
20230710,105600,113434808,1170,1170,1170,1170,15
|
|
20230710,105500,113417258,1170,1170,1170,1170,0
|
|
20230710,105400,113417258,1170,1170,1170,1170,566
|
|
20230710,105300,112755038,1173,1173,1173,1173,2
|
|
20230710,105200,112752692,1173,1173,1173,1173,548
|
|
20230710,105100,112109888,1173,1173,1173,1173,0
|
|
20230710,105000,112109888,1173,1173,1173,1173,0
|
|
20230710,104900,112109888,1173,1173,1173,1173,35
|
|
20230710,104800,112068833,1173,1172,1173,1172,1325
|
|
20230710,104700,110514934,1171,1168,1171,1168,12679
|
|
20230710,104600,95687004,1168,1168,1168,1168,0
|
|
20230710,104500,95687004,1168,1168,1168,1168,5
|
|
20230710,104400,95681164,1169,1169,1169,1169,0
|
|
20230710,104300,95681164,1169,1169,1169,1169,0
|
|
20230710,104200,95681164,1169,1169,1169,1169,0
|
|
20230710,104100,95681164,1169,1169,1169,1169,0
|
|
20230710,104000,95681164,1169,1169,1169,1169,0
|
|
20230710,103900,95681164,1169,1169,1169,1169,0
|
|
20230710,103800,95681164,1169,1169,1169,1169,11
|
|
20230710,103700,95668305,1169,1169,1169,1169,0
|
|
20230710,103600,95668305,1169,1169,1169,1169,49
|
|
20230710,103500,95611024,1167,1168,1168,1167,646
|
|
20230710,103400,94857030,1167,1167,1167,1167,0
|
|
20230710,103300,94857030,1167,1167,1167,1167,0
|
|
20230710,103200,94857030,1167,1167,1167,1167,0
|
|
20230710,103100,94857030,1167,1167,1167,1167,0
|
|
20230710,103000,94857030,1167,1170,1170,1167,260
|
|
20230710,102900,94553169,1170,1168,1170,1168,2528
|
|
20230710,102800,91597933,1168,1165,1168,1164,5400
|
|
20230710,102700,85304160,1165,1165,1165,1165,0
|
|
20230710,102600,85304160,1165,1165,1165,1165,0
|
|
20230710,102500,85304160,1165,1165,1165,1165,0
|
|
20230710,102400,85304160,1165,1165,1165,1165,0
|
|
20230710,102300,85304160,1165,1165,1165,1165,1000
|
|
20230710,102200,84139160,1165,1165,1165,1165,2
|
|
20230710,102100,84136830,1165,1165,1165,1165,20
|
|
20230710,102000,84113530,1161,1161,1161,1161,0
|
|
20230710,101900,84113530,1161,1165,1165,1161,102
|
|
20230710,101800,83995019,1165,1165,1165,1165,14
|
|
20230710,101700,83978709,1165,1165,1165,1165,0
|
|
20230710,101600,83978709,1165,1165,1165,1165,786
|
|
20230710,101500,83063019,1165,1162,1165,1161,2302
|
|
20230710,101400,80389358,1164,1165,1165,1164,1876
|
|
20230710,101300,78204391,1165,1165,1165,1165,14
|
|
20230710,101200,78188081,1165,1165,1165,1165,1010
|
|
20230710,101100,77011431,1166,1166,1166,1166,16
|
|
20230710,101000,76992775,1166,1166,1166,1166,0
|
|
20230710,100900,76992775,1166,1166,1166,1166,11
|
|
20230710,100800,76979949,1164,1164,1164,1164,330
|
|
20230710,100700,76595829,1166,1166,1166,1166,10
|
|
20230710,100600,76584169,1166,1166,1166,1166,15
|
|
20230710,100500,76566679,1167,1167,1167,1167,0
|
|
20230710,100400,76566679,1167,1166,1167,1166,8
|
|
20230710,100300,76557345,1167,1167,1167,1167,10
|
|
20230710,100200,76545675,1167,1167,1167,1167,100
|
|
20230710,100100,76428975,1166,1166,1166,1166,0
|
|
20230710,100000,76428975,1166,1167,1167,1166,2
|
|
20230710,095900,76426642,1166,1166,1166,1166,1
|
|
20230710,095800,76425476,1166,1166,1166,1166,1
|
|
20230710,095700,76424310,1166,1166,1166,1166,10
|
|
20230710,095600,76412650,1164,1165,1166,1164,1090
|
|
20230710,095500,75143508,1165,1165,1165,1165,2100
|
|
20230710,095400,72697008,1165,1165,1169,1165,281
|
|
20230710,095300,72369243,1170,1165,1170,1165,1810
|
|
20230710,095200,70260493,1165,1165,1165,1165,700
|
|
20230710,095100,69444993,1165,1167,1167,1165,10747
|
|
20230710,095000,56923214,1170,1167,1170,1167,496
|
|
20230710,094900,56342924,1170,1170,1170,1170,1000
|
|
20230710,094800,55172924,1169,1166,1170,1166,4827
|
|
20230710,094700,49534801,1165,1161,1165,1160,6050
|
|
20230710,094600,42493726,1161,1161,1161,1161,1
|
|
20230710,094500,42492565,1160,1160,1160,1160,1
|
|
20230710,094400,42491405,1161,1160,1161,1160,217
|
|
20230710,094300,42239683,1159,1159,1159,1159,0
|
|
20230710,094200,42239683,1159,1159,1159,1159,0
|
|
20230710,094100,42239683,1159,1158,1159,1158,436
|
|
20230710,094000,41734689,1158,1158,1158,1158,100
|
|
20230710,093900,41618889,1158,1158,1158,1158,190
|
|
20230710,093800,41398869,1158,1158,1158,1158,7
|
|
20230710,093700,41390763,1156,1155,1156,1155,1717
|
|
20230710,093600,39407157,1155,1154,1155,1150,859
|
|
20230710,093500,38419250,1155,1155,1155,1155,177
|
|
20230710,093400,38214815,1155,1154,1155,1154,314
|
|
20230710,093300,37852359,1154,1154,1154,1154,1
|
|
20230710,093200,37851205,1154,1154,1154,1154,2
|
|
20230710,093100,37848897,1154,1154,1154,1154,1
|
|
20230710,093000,37847743,1154,1154,1154,1152,6
|
|
20230710,092900,37840827,1156,1156,1156,1156,0
|
|
20230710,092800,37840827,1156,1156,1156,1156,0
|
|
20230710,092700,37840827,1156,1149,1156,1149,33
|
|
20230710,092600,37802903,1150,1152,1152,1150,73
|
|
20230710,092500,37718933,1156,1150,1156,1150,219
|
|
20230710,092400,37467077,1151,1152,1152,1151,20
|
|
20230710,092300,37444055,1156,1150,1156,1150,899
|
|
20230710,092200,36410199,1151,1155,1155,1151,958
|
|
20230710,092100,35304020,1155,1154,1155,1153,1720
|
|
20230710,092000,33318794,1155,1157,1157,1155,16
|
|
20230710,091900,33300303,1158,1158,1158,1158,1
|
|
20230710,091800,33299145,1158,1163,1163,1158,1102
|
|
20230710,091700,32022528,1164,1164,1165,1162,2018
|
|
20230710,091600,29674983,1165,1159,1165,1159,2319
|
|
20230710,091500,26978678,1156,1154,1158,1154,1672
|
|
20230710,091400,25045782,1152,1151,1153,1151,5095
|
|
20230710,091300,19176412,1151,1151,1151,1151,11
|
|
20230710,091200,19163751,1151,1151,1151,1151,1
|
|
20230710,091100,19162600,1150,1150,1150,1150,805
|
|
20230710,091000,18236850,1150,1149,1150,1143,4263
|
|
20230710,090900,13349264,1149,1144,1149,1143,2465
|
|
20230710,090800,10517949,1149,1142,1149,1142,13
|
|
20230710,090700,10503033,1142,1148,1148,1142,2380
|
|
20230710,090600,7779792,1148,1148,1148,1142,51
|
|
20230710,090500,7721538,1144,1144,1144,1144,0
|
|
20230710,090400,7721538,1144,1144,1144,1144,3078
|
|
20230710,090300,4200306,1144,1144,1144,1144,569
|
|
20230710,090200,3549370,1144,1144,1144,1144,7
|
|
20230710,090100,3541362,1142,1144,1144,1142,242
|
|
20230710,090000,3264770,1146,1150,1150,1146,2839
|