588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184500,307228064,1180,1180,1180,1180,4488
|
|
20230711,184400,307228064,1180,1180,1180,1180,0
|
|
20230711,184300,307228064,1180,1180,1180,1180,0
|
|
20230711,184200,307228064,1180,1180,1180,1180,0
|
|
20230711,184100,307228064,1180,1180,1180,1180,0
|
|
20230711,184000,307228064,1180,1180,1180,1180,0
|
|
20230711,183900,307228064,1180,1180,1180,1180,0
|
|
20230711,183800,307228064,1180,1180,1180,1180,0
|
|
20230711,183700,307228064,1180,1180,1180,1180,0
|
|
20230711,183600,307228064,1180,1180,1180,1180,0
|
|
20230711,183500,307228064,1180,1180,1180,1180,0
|
|
20230711,183400,307228064,1180,1180,1180,1180,0
|
|
20230711,183300,307228064,1180,1180,1180,1180,0
|
|
20230711,183200,307228064,1180,1180,1180,1180,0
|
|
20230711,183100,307228064,1180,1180,1180,1180,0
|
|
20230711,183000,307228064,1180,1180,1180,1180,0
|
|
20230711,182900,307228064,1180,1180,1180,1180,0
|
|
20230711,182800,307228064,1180,1180,1180,1180,0
|
|
20230711,182700,307228064,1180,1180,1180,1180,0
|
|
20230711,182600,307228064,1180,1180,1180,1180,0
|
|
20230711,182500,307228064,1180,1180,1180,1180,0
|
|
20230711,182400,307228064,1180,1180,1180,1180,0
|
|
20230711,182300,307228064,1180,1180,1180,1180,0
|
|
20230711,182200,307228064,1180,1180,1180,1180,0
|
|
20230711,182100,307228064,1180,1180,1180,1180,0
|
|
20230711,182000,307228064,1180,1180,1180,1180,0
|
|
20230711,181900,307228064,1180,1180,1180,1180,0
|
|
20230711,181800,307228064,1180,1180,1180,1180,0
|
|
20230711,181700,307228064,1180,1180,1180,1180,0
|
|
20230711,181600,307228064,1180,1180,1180,1180,0
|
|
20230711,181500,307228064,1180,1180,1180,1180,4488
|
|
20230711,181400,307228064,1180,1180,1180,1180,0
|
|
20230711,181300,307228064,1180,1180,1180,1180,0
|
|
20230711,181200,307228064,1180,1180,1180,1180,0
|
|
20230711,181100,307228064,1180,1180,1180,1180,0
|
|
20230711,181000,307228064,1180,1180,1180,1180,0
|
|
20230711,180900,307228064,1180,1180,1180,1180,0
|
|
20230711,180800,307228064,1180,1180,1180,1180,0
|
|
20230711,180700,307228064,1180,1180,1180,1180,0
|
|
20230711,180600,307228064,1180,1180,1180,1180,0
|
|
20230711,180500,307228064,1180,1180,1180,1180,0
|
|
20230711,180400,307228064,1180,1180,1180,1180,0
|
|
20230711,180300,307228064,1180,1180,1180,1180,0
|
|
20230711,180200,307228064,1180,1180,1180,1180,0
|
|
20230711,180100,307228064,1180,1180,1180,1180,0
|
|
20230711,180000,307228064,1180,1180,1180,1180,0
|
|
20230711,175900,307228064,1180,1180,1180,1180,0
|
|
20230711,175800,307228064,1180,1180,1180,1180,0
|
|
20230711,175700,307228064,1180,1180,1180,1180,0
|
|
20230711,175600,307228064,1180,1180,1180,1180,0
|
|
20230711,175500,307228064,1180,1180,1180,1180,0
|
|
20230711,175400,307228064,1180,1180,1180,1180,0
|
|
20230711,175300,307228064,1180,1180,1180,1180,0
|
|
20230711,175200,307228064,1180,1180,1180,1180,0
|
|
20230711,175100,307228064,1180,1180,1180,1180,0
|
|
20230711,175000,307228064,1180,1180,1180,1180,0
|
|
20230711,174900,307228064,1180,1180,1180,1180,0
|
|
20230711,174800,307228064,1180,1180,1180,1180,0
|
|
20230711,174700,307228064,1180,1180,1180,1180,0
|
|
20230711,174600,307228064,1180,1180,1180,1180,0
|
|
20230711,174500,307228064,1180,1180,1180,1180,4488
|
|
20230711,174400,307228064,1180,1180,1180,1180,0
|
|
20230711,174300,307228064,1180,1180,1180,1180,0
|
|
20230711,174200,307228064,1180,1180,1180,1180,0
|
|
20230711,174100,307228064,1180,1180,1180,1180,0
|
|
20230711,174000,307228064,1180,1180,1180,1180,0
|
|
20230711,173900,307228064,1180,1180,1180,1180,0
|
|
20230711,173800,307228064,1180,1180,1180,1180,0
|
|
20230711,173700,307228064,1180,1180,1180,1180,0
|
|
20230711,173600,307228064,1180,1180,1180,1180,0
|
|
20230711,173500,307228064,1180,1180,1180,1180,0
|
|
20230711,173400,307228064,1180,1180,1180,1180,0
|
|
20230711,173300,307228064,1180,1180,1180,1180,0
|
|
20230711,173200,307228064,1180,1180,1180,1180,0
|
|
20230711,173100,307228064,1180,1180,1180,1180,0
|
|
20230711,173000,307228064,1180,1180,1180,1180,0
|
|
20230711,172900,307228064,1180,1180,1180,1180,0
|
|
20230711,172800,307228064,1180,1180,1180,1180,0
|
|
20230711,172700,307228064,1180,1180,1180,1180,0
|
|
20230711,172600,307228064,1180,1180,1180,1180,0
|
|
20230711,172500,307228064,1180,1180,1180,1180,0
|
|
20230711,172400,307228064,1180,1180,1180,1180,0
|
|
20230711,172300,307228064,1180,1180,1180,1180,0
|
|
20230711,172200,307228064,1180,1180,1180,1180,0
|
|
20230711,172100,307228064,1180,1180,1180,1180,0
|
|
20230711,172000,307228064,1180,1180,1180,1180,0
|
|
20230711,171900,307228064,1180,1180,1180,1180,0
|
|
20230711,171800,307228064,1180,1180,1180,1180,0
|
|
20230711,171700,307228064,1180,1180,1180,1180,0
|
|
20230711,171600,307228064,1180,1180,1180,1180,0
|
|
20230711,171500,307228064,1180,1180,1180,1180,4488
|
|
20230711,171400,307228064,1180,1180,1180,1180,0
|
|
20230711,171300,307228064,1180,1180,1180,1180,0
|
|
20230711,171200,307228064,1180,1180,1180,1180,0
|
|
20230711,171100,307228064,1180,1180,1180,1180,0
|
|
20230711,171000,307228064,1180,1180,1180,1180,0
|
|
20230711,170900,307228064,1180,1180,1180,1180,0
|
|
20230711,170800,307228064,1180,1180,1180,1180,0
|
|
20230711,170700,307228064,1180,1180,1180,1180,0
|
|
20230711,170600,307228064,1180,1180,1180,1180,0
|
|
20230711,170500,307228064,1180,1180,1180,1180,0
|
|
20230711,170400,307228064,1180,1180,1180,1180,0
|
|
20230711,170300,307228064,1180,1180,1180,1180,0
|
|
20230711,170200,307228064,1180,1180,1180,1180,0
|
|
20230711,170100,307228064,1180,1180,1180,1180,0
|
|
20230711,170000,307228064,1180,1180,1180,1180,0
|
|
20230711,165900,307228064,1180,1180,1180,1180,0
|
|
20230711,165800,307228064,1180,1180,1180,1180,0
|
|
20230711,165700,307228064,1180,1180,1180,1180,0
|
|
20230711,165600,307228064,1180,1180,1180,1180,0
|
|
20230711,165500,307228064,1180,1180,1180,1180,0
|
|
20230711,165400,307228064,1180,1180,1180,1180,0
|
|
20230711,165300,307228064,1180,1180,1180,1180,0
|
|
20230711,165200,307228064,1180,1180,1180,1180,0
|
|
20230711,165100,307228064,1180,1180,1180,1180,0
|
|
20230711,165000,307228064,1180,1180,1180,1180,0
|
|
20230711,164900,307228064,1180,1180,1180,1180,0
|
|
20230711,164800,307228064,1180,1180,1180,1180,0
|
|
20230711,164700,307228064,1180,1180,1180,1180,0
|
|
20230711,164600,307228064,1180,1180,1180,1180,0
|
|
20230711,164500,307228064,1180,1180,1180,1180,4488
|
|
20230711,164400,307228064,1180,1180,1180,1180,0
|
|
20230711,164300,307228064,1180,1180,1180,1180,0
|
|
20230711,164200,307228064,1180,1180,1180,1180,0
|
|
20230711,164100,307228064,1180,1180,1180,1180,0
|
|
20230711,164000,307228064,1180,1180,1180,1180,0
|
|
20230711,163900,307228064,1180,1180,1180,1180,0
|
|
20230711,163800,307228064,1180,1180,1180,1180,0
|
|
20230711,163700,307228064,1180,1180,1180,1180,0
|
|
20230711,163600,307228064,1180,1180,1180,1180,0
|
|
20230711,163500,307228064,1180,1180,1180,1180,0
|
|
20230711,163400,307228064,1180,1180,1180,1180,0
|
|
20230711,163300,307228064,1180,1180,1180,1180,0
|
|
20230711,163200,307228064,1180,1180,1180,1180,0
|
|
20230711,163100,307228064,1180,1180,1180,1180,0
|
|
20230711,163000,307228064,1180,1180,1180,1180,0
|
|
20230711,162900,307228064,1180,1180,1180,1180,0
|
|
20230711,162800,307228064,1180,1180,1180,1180,0
|
|
20230711,162700,307228064,1180,1180,1180,1180,0
|
|
20230711,162600,307228064,1180,1180,1180,1180,0
|
|
20230711,162500,307228064,1180,1180,1180,1180,0
|
|
20230711,162400,307228064,1180,1180,1180,1180,0
|
|
20230711,162300,307228064,1180,1180,1180,1180,0
|
|
20230711,162200,307228064,1180,1180,1180,1180,0
|
|
20230711,162100,307228064,1180,1180,1180,1180,0
|
|
20230711,162000,307228064,1180,1180,1180,1180,0
|
|
20230711,161900,307228064,1180,1180,1180,1180,0
|
|
20230711,161800,307228064,1180,1180,1180,1180,0
|
|
20230711,161700,307228064,1180,1180,1180,1180,0
|
|
20230711,161600,307228064,1180,1180,1180,1180,0
|
|
20230711,161500,307228064,1180,1180,1180,1180,4488
|
|
20230711,161400,307228064,1180,1180,1180,1180,0
|
|
20230711,161300,307228064,1180,1180,1180,1180,0
|
|
20230711,161200,307228064,1180,1180,1180,1180,0
|
|
20230711,161100,307228064,1180,1180,1180,1180,0
|
|
20230711,161000,307228064,1180,1180,1180,1180,0
|
|
20230711,160900,307228064,1180,1180,1180,1180,0
|
|
20230711,160800,307228064,1180,1180,1180,1180,0
|
|
20230711,160700,307228064,1180,1180,1180,1180,0
|
|
20230711,160600,307228064,1180,1180,1180,1180,0
|
|
20230711,160500,307228064,1180,1180,1180,1180,0
|
|
20230711,160400,307228064,1180,1180,1180,1180,0
|
|
20230711,160300,307228064,1180,1180,1180,1180,0
|
|
20230711,160200,307228064,1180,1180,1180,1180,0
|
|
20230711,160100,307228064,1180,1180,1180,1180,0
|
|
20230711,160000,307228064,1180,1180,1180,1180,0
|
|
20230711,155900,307228064,1180,1180,1180,1180,0
|
|
20230711,155800,307228064,1180,1180,1180,1180,0
|
|
20230711,155700,307228064,1180,1180,1180,1180,0
|
|
20230711,155600,307228064,1180,1180,1180,1180,0
|
|
20230711,155500,307228064,1180,1180,1180,1180,0
|
|
20230711,155400,307228064,1180,1180,1180,1180,0
|
|
20230711,155300,307228064,1180,1180,1180,1180,0
|
|
20230711,155200,307228064,1180,1180,1180,1180,0
|
|
20230711,155100,307228064,1180,1180,1180,1180,0
|
|
20230711,155000,307228064,1180,1180,1180,1180,0
|
|
20230711,154900,307228064,1180,1180,1180,1180,0
|
|
20230711,154800,307228064,1180,1180,1180,1180,0
|
|
20230711,154700,307228064,1180,1180,1180,1180,0
|
|
20230711,154600,307228064,1180,1180,1180,1180,0
|
|
20230711,154500,307228064,1180,1180,1180,1180,4488
|
|
20230711,154400,307228064,1180,1180,1180,1180,0
|
|
20230711,154300,307228064,1180,1180,1180,1180,0
|
|
20230711,154200,307228064,1180,1180,1180,1180,0
|
|
20230711,154100,307228064,1180,1180,1180,1180,0
|
|
20230711,154000,307228064,1180,1180,1180,1180,0
|
|
20230711,153900,307228064,1180,1180,1180,1180,0
|
|
20230711,153800,307228064,1180,1180,1180,1180,0
|
|
20230711,153700,307228064,1180,1180,1180,1180,0
|
|
20230711,153600,307228064,1180,1180,1180,1180,0
|
|
20230711,153500,307228064,1180,1180,1180,1180,0
|
|
20230711,153400,307228064,1180,1180,1180,1180,0
|
|
20230711,153300,307228064,1180,1180,1180,1180,0
|
|
20230711,153200,307228064,1180,1180,1180,1180,0
|
|
20230711,153100,307228064,1180,1180,1180,1180,0
|
|
20230711,153000,307228064,1180,1180,1180,1180,4488
|
|
20230711,152900,301932224,1182,1182,1182,1182,0
|
|
20230711,152800,301932224,1182,1182,1182,1182,0
|
|
20230711,152700,301932224,1182,1182,1182,1182,0
|
|
20230711,152600,301932224,1182,1182,1182,1182,0
|
|
20230711,152500,301932224,1182,1182,1182,1182,0
|
|
20230711,152400,301932224,1182,1182,1182,1182,0
|
|
20230711,152300,301932224,1182,1182,1182,1182,0
|
|
20230711,152200,301932224,1182,1182,1182,1182,0
|
|
20230711,152100,301932224,1182,1182,1182,1182,0
|
|
20230711,152000,301932224,1182,1182,1182,1182,0
|
|
20230711,151900,301932224,1182,1182,1182,1180,520
|
|
20230711,151800,301318584,1180,1181,1182,1180,6695
|
|
20230711,151700,293417638,1182,1181,1182,1181,37
|
|
20230711,151600,293373914,1182,1182,1182,1182,42
|
|
20230711,151500,293324270,1182,1182,1182,1182,1352
|
|
20230711,151400,291726206,1182,1182,1182,1182,875
|
|
20230711,151300,290691956,1182,1182,1182,1181,1307
|
|
20230711,151200,289148151,1182,1182,1182,1182,284
|
|
20230711,151100,288812463,1182,1183,1183,1182,80
|
|
20230711,151000,288717901,1183,1182,1183,1182,175
|
|
20230711,150900,288511047,1182,1182,1182,1182,0
|
|
20230711,150800,288511047,1182,1182,1182,1182,520
|
|
20230711,150700,287896407,1182,1182,1182,1182,2162
|
|
20230711,150600,285340923,1182,1182,1182,1182,0
|
|
20230711,150500,285340923,1182,1182,1182,1182,1100
|
|
20230711,150400,284040723,1180,1181,1182,1180,200
|
|
20230711,150300,283804676,1181,1181,1181,1180,101
|
|
20230711,150200,283685397,1181,1181,1181,1181,1
|
|
20230711,150100,283684216,1181,1181,1181,1181,0
|
|
20230711,150000,283684216,1181,1181,1181,1181,423
|
|
20230711,145900,283184653,1181,1181,1181,1181,0
|
|
20230711,145800,283184653,1181,1181,1181,1181,11
|
|
20230711,145700,283171662,1181,1181,1181,1181,100
|
|
20230711,145600,283053562,1181,1179,1181,1179,1450
|
|
20230711,145500,281342712,1180,1180,1180,1180,100
|
|
20230711,145400,281224712,1181,1181,1181,1181,0
|
|
20230711,145300,281224712,1181,1181,1181,1181,0
|
|
20230711,145200,281224712,1181,1181,1181,1181,0
|
|
20230711,145100,281224712,1181,1181,1181,1181,50
|
|
20230711,145000,281165662,1181,1181,1181,1181,200
|
|
20230711,144900,280929462,1181,1181,1181,1181,0
|
|
20230711,144800,280929462,1181,1181,1181,1181,1189
|
|
20230711,144700,279525253,1180,1180,1180,1180,505
|
|
20230711,144600,278929353,1178,1178,1178,1178,600
|
|
20230711,144500,278222553,1178,1178,1178,1178,0
|
|
20230711,144400,278222553,1178,1180,1180,1178,2411
|
|
20230711,144300,275380852,1181,1181,1181,1181,50
|
|
20230711,144200,275321802,1181,1181,1181,1181,0
|
|
20230711,144100,275321802,1181,1181,1181,1181,0
|
|
20230711,144000,275321802,1181,1181,1181,1181,6
|
|
20230711,143900,275314716,1179,1179,1179,1179,0
|
|
20230711,143800,275314716,1179,1179,1179,1179,0
|
|
20230711,143700,275314716,1179,1180,1180,1179,860
|
|
20230711,143600,274300676,1180,1180,1180,1180,1088
|
|
20230711,143500,273016836,1180,1180,1180,1180,5
|
|
20230711,143400,273010936,1180,1180,1180,1180,162
|
|
20230711,143300,272819776,1180,1180,1180,1180,0
|
|
20230711,143200,272819776,1180,1180,1180,1180,3600
|
|
20230711,143100,268571776,1181,1181,1181,1181,0
|
|
20230711,143000,268571776,1181,1181,1181,1181,0
|
|
20230711,142900,268571776,1181,1181,1181,1181,0
|
|
20230711,142800,268571776,1181,1181,1181,1181,0
|
|
20230711,142700,268571776,1181,1181,1181,1181,1743
|
|
20230711,142600,266513293,1181,1181,1181,1181,0
|
|
20230711,142500,266513293,1181,1181,1181,1181,0
|
|
20230711,142400,266513293,1181,1180,1181,1180,101
|
|
20230711,142300,266394112,1180,1180,1180,1180,0
|
|
20230711,142200,266394112,1180,1180,1180,1180,0
|
|
20230711,142100,266394112,1180,1180,1180,1180,200
|
|
20230711,142000,266158112,1180,1181,1181,1180,11
|
|
20230711,141900,266145131,1180,1180,1180,1180,10
|
|
20230711,141800,266133331,1180,1180,1180,1180,90
|
|
20230711,141700,266027131,1181,1181,1181,1181,0
|
|
20230711,141600,266027131,1181,1181,1181,1181,0
|
|
20230711,141500,266027131,1181,1181,1181,1181,0
|
|
20230711,141400,266027131,1181,1181,1181,1181,10
|
|
20230711,141300,266015321,1178,1178,1178,1178,0
|
|
20230711,141200,266015321,1178,1178,1178,1178,0
|
|
20230711,141100,266015321,1178,1178,1178,1178,500
|
|
20230711,141000,265426321,1179,1179,1179,1179,0
|
|
20230711,140900,265426321,1179,1179,1179,1179,0
|
|
20230711,140800,265426321,1179,1179,1179,1179,0
|
|
20230711,140700,265426321,1179,1179,1179,1179,3501
|
|
20230711,140600,261298642,1179,1179,1179,1179,178
|
|
20230711,140500,261088780,1179,1179,1179,1179,0
|
|
20230711,140400,261088780,1179,1179,1179,1179,43
|
|
20230711,140300,261038083,1183,1183,1183,1183,0
|
|
20230711,140200,261038083,1183,1183,1183,1183,0
|
|
20230711,140100,261038083,1183,1182,1183,1182,700
|
|
20230711,140000,260209992,1183,1183,1183,1183,0
|
|
20230711,135900,260209992,1183,1183,1183,1183,1
|
|
20230711,135800,260208809,1180,1180,1180,1180,0
|
|
20230711,135700,260208809,1180,1180,1180,1180,0
|
|
20230711,135600,260208809,1180,1180,1180,1180,2000
|
|
20230711,135500,257848809,1180,1180,1180,1180,0
|
|
20230711,135400,257848809,1180,1183,1183,1180,5001
|
|
20230711,135300,251947626,1183,1183,1183,1183,14
|
|
20230711,135200,251931064,1183,1183,1183,1183,0
|
|
20230711,135100,251931064,1183,1183,1183,1183,10
|
|
20230711,135000,251919234,1183,1183,1183,1183,10
|
|
20230711,134900,251907404,1180,1180,1180,1180,18
|
|
20230711,134800,251886164,1183,1183,1183,1183,0
|
|
20230711,134700,251886164,1183,1183,1183,1183,5
|
|
20230711,134600,251880249,1183,1183,1183,1183,0
|
|
20230711,134500,251880249,1183,1183,1183,1183,3
|
|
20230711,134400,251876700,1181,1181,1181,1181,0
|
|
20230711,134300,251876700,1181,1181,1181,1181,19
|
|
20230711,134200,251854261,1180,1180,1180,1180,0
|
|
20230711,134100,251854261,1180,1180,1180,1180,0
|
|
20230711,134000,251854261,1180,1180,1180,1180,0
|
|
20230711,133900,251854261,1180,1181,1181,1180,60
|
|
20230711,133800,251783427,1181,1181,1181,1181,1743
|
|
20230711,133700,249724944,1181,1181,1181,1181,0
|
|
20230711,133600,249724944,1181,1181,1181,1181,1
|
|
20230711,133500,249723763,1181,1181,1181,1181,1010
|
|
20230711,133400,248530953,1180,1180,1180,1180,1000
|
|
20230711,133300,247350953,1183,1183,1183,1183,0
|
|
20230711,133200,247350953,1183,1183,1183,1183,20
|
|
20230711,133100,247327293,1183,1181,1183,1180,335
|
|
20230711,133000,246931947,1180,1180,1180,1180,0
|
|
20230711,132900,246931947,1180,1180,1180,1180,0
|
|
20230711,132800,246931947,1180,1180,1180,1180,0
|
|
20230711,132700,246931947,1180,1180,1180,1180,0
|
|
20230711,132600,246931947,1180,1181,1181,1180,3837
|
|
20230711,132500,242401265,1183,1183,1183,1183,110
|
|
20230711,132400,242271135,1183,1183,1183,1183,100
|
|
20230711,132300,242152835,1183,1183,1183,1183,127
|
|
20230711,132200,242002594,1183,1183,1183,1183,0
|
|
20230711,132100,242002594,1183,1183,1183,1183,1700
|
|
20230711,132000,239991494,1184,1184,1184,1184,0
|
|
20230711,131900,239991494,1184,1184,1184,1184,0
|
|
20230711,131800,239991494,1184,1184,1184,1184,0
|
|
20230711,131700,239991494,1184,1184,1184,1184,0
|
|
20230711,131600,239991494,1184,1184,1184,1184,0
|
|
20230711,131500,239991494,1184,1184,1184,1184,0
|
|
20230711,131400,239991494,1184,1184,1184,1184,50
|
|
20230711,131300,239932294,1184,1184,1184,1184,310
|
|
20230711,131200,239565254,1184,1184,1184,1184,366
|
|
20230711,131100,239131910,1183,1183,1183,1183,90
|
|
20230711,131000,239025440,1183,1183,1183,1183,200
|
|
20230711,130900,238788840,1183,1183,1183,1183,2837
|
|
20230711,130800,235432669,1184,1184,1184,1184,144
|
|
20230711,130700,235262173,1184,1184,1184,1184,0
|
|
20230711,130600,235262173,1184,1184,1184,1184,0
|
|
20230711,130500,235262173,1184,1184,1184,1184,0
|
|
20230711,130400,235262173,1184,1183,1184,1183,1168
|
|
20230711,130300,233880261,1183,1183,1183,1183,0
|
|
20230711,130200,233880261,1183,1183,1183,1183,0
|
|
20230711,130100,233880261,1183,1183,1183,1183,0
|
|
20230711,130000,233880261,1183,1183,1183,1183,2100
|
|
20230711,125900,231395961,1183,1183,1183,1183,0
|
|
20230711,125800,231395961,1183,1183,1183,1183,100
|
|
20230711,125700,231277661,1183,1183,1183,1183,0
|
|
20230711,125600,231277661,1183,1183,1183,1183,0
|
|
20230711,125500,231277661,1183,1183,1183,1183,2
|
|
20230711,125400,231275295,1183,1183,1183,1183,1
|
|
20230711,125300,231274112,1181,1181,1181,1181,0
|
|
20230711,125200,231274112,1181,1181,1181,1181,40
|
|
20230711,125100,231226872,1183,1183,1183,1183,50
|
|
20230711,125000,231167722,1183,1183,1183,1183,0
|
|
20230711,124900,231167722,1183,1180,1183,1180,968
|
|
20230711,124800,230022878,1183,1183,1183,1183,0
|
|
20230711,124700,230022878,1183,1183,1183,1183,0
|
|
20230711,124600,230022878,1183,1183,1183,1183,1
|
|
20230711,124500,230021695,1183,1183,1183,1183,1
|
|
20230711,124400,230020512,1181,1181,1181,1181,0
|
|
20230711,124300,230020512,1181,1181,1181,1181,0
|
|
20230711,124200,230020512,1181,1181,1181,1181,0
|
|
20230711,124100,230020512,1181,1181,1181,1181,80
|
|
20230711,124000,229926032,1182,1183,1183,1182,1309
|
|
20230711,123900,228378573,1183,1183,1183,1183,0
|
|
20230711,123800,228378573,1183,1183,1183,1183,5177
|
|
20230711,123700,222254182,1183,1183,1183,1183,75
|
|
20230711,123600,222165457,1184,1184,1184,1184,0
|
|
20230711,123500,222165457,1184,1184,1184,1184,3
|
|
20230711,123400,222161905,1184,1184,1184,1184,0
|
|
20230711,123300,222161905,1184,1184,1184,1184,16
|
|
20230711,123200,222142961,1184,1184,1184,1184,0
|
|
20230711,123100,222142961,1184,1184,1184,1184,0
|
|
20230711,123000,222142961,1184,1184,1184,1184,2804
|
|
20230711,122900,218823025,1185,1185,1185,1185,0
|
|
20230711,122800,218823025,1185,1185,1185,1185,0
|
|
20230711,122700,218823025,1185,1185,1185,1185,5
|
|
20230711,122600,218817100,1185,1185,1185,1185,0
|
|
20230711,122500,218817100,1185,1185,1185,1185,0
|
|
20230711,122400,218817100,1185,1185,1185,1185,121
|
|
20230711,122300,218673715,1185,1185,1185,1185,5
|
|
20230711,122200,218667790,1185,1185,1185,1185,4
|
|
20230711,122100,218663050,1185,1185,1185,1185,0
|
|
20230711,122000,218663050,1185,1184,1185,1184,210
|
|
20230711,121900,218414399,1184,1184,1184,1184,297
|
|
20230711,121800,218062751,1183,1183,1183,1183,0
|
|
20230711,121700,218062751,1183,1184,1184,1183,1030
|
|
20230711,121600,216843261,1183,1183,1183,1183,3
|
|
20230711,121500,216839712,1184,1184,1184,1184,0
|
|
20230711,121400,216839712,1184,1183,1184,1183,77
|
|
20230711,121300,216748594,1183,1183,1183,1183,0
|
|
20230711,121200,216748594,1183,1183,1183,1183,0
|
|
20230711,121100,216748594,1183,1183,1183,1183,0
|
|
20230711,121000,216748594,1183,1183,1183,1183,0
|
|
20230711,120900,216748594,1183,1184,1184,1183,261
|
|
20230711,120800,216439631,1184,1184,1184,1184,30
|
|
20230711,120700,216404111,1184,1184,1184,1184,0
|
|
20230711,120600,216404111,1184,1184,1184,1184,3806
|
|
20230711,120500,211897807,1184,1184,1184,1184,0
|
|
20230711,120400,211897807,1184,1184,1184,1184,194
|
|
20230711,120300,211668111,1183,1183,1183,1183,11
|
|
20230711,120200,211655098,1184,1184,1184,1184,0
|
|
20230711,120100,211655098,1184,1184,1184,1184,600
|
|
20230711,120000,210944698,1183,1183,1183,1183,0
|
|
20230711,115900,210944698,1183,1183,1183,1183,0
|
|
20230711,115800,210944698,1183,1183,1183,1183,0
|
|
20230711,115700,210944698,1183,1183,1183,1183,0
|
|
20230711,115600,210944698,1183,1183,1183,1183,0
|
|
20230711,115500,210944698,1183,1183,1183,1183,0
|
|
20230711,115400,210944698,1183,1183,1183,1183,8
|
|
20230711,115300,210935234,1184,1184,1184,1184,0
|
|
20230711,115200,210935234,1184,1184,1184,1184,2409
|
|
20230711,115100,208082978,1185,1185,1185,1185,0
|
|
20230711,115000,208082978,1185,1185,1185,1185,0
|
|
20230711,114900,208082978,1185,1185,1185,1185,0
|
|
20230711,114800,208082978,1185,1185,1185,1185,0
|
|
20230711,114700,208082978,1185,1185,1185,1185,0
|
|
20230711,114600,208082978,1185,1185,1185,1185,0
|
|
20230711,114500,208082978,1185,1185,1185,1185,11
|
|
20230711,114400,208069943,1185,1185,1185,1185,0
|
|
20230711,114300,208069943,1185,1185,1185,1185,0
|
|
20230711,114200,208069943,1185,1185,1185,1185,0
|
|
20230711,114100,208069943,1185,1185,1185,1185,0
|
|
20230711,114000,208069943,1185,1185,1185,1185,500
|
|
20230711,113900,207477443,1184,1184,1184,1184,400
|
|
20230711,113800,207003843,1184,1184,1184,1184,0
|
|
20230711,113700,207003843,1184,1184,1184,1184,0
|
|
20230711,113600,207003843,1184,1181,1184,1181,101
|
|
20230711,113500,206884559,1181,1181,1181,1181,0
|
|
20230711,113400,206884559,1181,1181,1181,1181,16
|
|
20230711,113300,206865663,1181,1181,1181,1181,3335
|
|
20230711,113200,202927028,1181,1181,1181,1181,1
|
|
20230711,113100,202925847,1181,1181,1181,1181,205
|
|
20230711,113000,202683742,1185,1185,1185,1185,0
|
|
20230711,112900,202683742,1185,1185,1185,1185,0
|
|
20230711,112800,202683742,1185,1185,1185,1185,0
|
|
20230711,112700,202683742,1185,1185,1185,1185,204
|
|
20230711,112600,202442002,1185,1185,1185,1185,241
|
|
20230711,112500,202156417,1185,1185,1185,1185,3950
|
|
20230711,112400,197475667,1185,1185,1185,1185,4
|
|
20230711,112300,197470927,1185,1185,1185,1185,0
|
|
20230711,112200,197470927,1185,1185,1185,1185,0
|
|
20230711,112100,197470927,1185,1185,1185,1185,8
|
|
20230711,112000,197461447,1185,1181,1185,1181,1150
|
|
20230711,111900,196101301,1181,1182,1182,1181,300
|
|
20230711,111800,195746951,1185,1185,1185,1185,1
|
|
20230711,111700,195745766,1184,1184,1184,1184,0
|
|
20230711,111600,195745766,1184,1184,1184,1184,0
|
|
20230711,111500,195745766,1184,1186,1186,1184,1574
|
|
20230711,111400,193880671,1186,1186,1186,1186,4060
|
|
20230711,111300,189065511,1187,1187,1187,1187,0
|
|
20230711,111200,189065511,1187,1187,1187,1187,78
|
|
20230711,111100,188972925,1189,1187,1189,1187,1710
|
|
20230711,111000,186940155,1189,1187,1189,1187,522
|
|
20230711,110900,186320537,1187,1188,1188,1187,301
|
|
20230711,110800,185962950,1189,1187,1189,1187,204
|
|
20230711,110700,185720794,1187,1187,1187,1187,0
|
|
20230711,110600,185720794,1187,1189,1190,1187,5982
|
|
20230711,110500,178605453,1189,1185,1189,1185,11318
|
|
20230711,110400,165180250,1184,1184,1184,1184,1000
|
|
20230711,110300,163996250,1184,1184,1184,1184,554
|
|
20230711,110200,163340314,1183,1180,1183,1180,20344
|
|
20230711,110100,139290185,1180,1180,1180,1180,0
|
|
20230711,110000,139290185,1180,1180,1180,1180,3
|
|
20230711,105900,139286645,1180,1180,1180,1180,130
|
|
20230711,105800,139133245,1180,1181,1181,1180,381
|
|
20230711,105700,138683384,1183,1183,1183,1183,0
|
|
20230711,105600,138683384,1183,1183,1183,1183,0
|
|
20230711,105500,138683384,1183,1183,1183,1183,2600
|
|
20230711,105400,135607584,1183,1183,1183,1183,0
|
|
20230711,105300,135607584,1183,1183,1183,1183,360
|
|
20230711,105200,135181704,1183,1183,1183,1183,1
|
|
20230711,105100,135180521,1181,1181,1181,1181,2000
|
|
20230711,105000,132818521,1182,1183,1183,1182,1720
|
|
20230711,104900,130785261,1183,1183,1183,1183,1285
|
|
20230711,104800,129265106,1184,1184,1184,1184,2000
|
|
20230711,104700,126897106,1183,1183,1183,1183,0
|
|
20230711,104600,126897106,1183,1183,1183,1183,25
|
|
20230711,104500,126867531,1184,1184,1184,1184,0
|
|
20230711,104400,126867531,1184,1184,1184,1184,517
|
|
20230711,104300,126255403,1184,1184,1184,1184,0
|
|
20230711,104200,126255403,1184,1184,1184,1184,21
|
|
20230711,104100,126230539,1184,1184,1184,1184,10
|
|
20230711,104000,126218699,1185,1185,1185,1185,0
|
|
20230711,103900,126218699,1185,1185,1185,1185,0
|
|
20230711,103800,126218699,1185,1185,1185,1185,1
|
|
20230711,103700,126217514,1184,1183,1184,1183,2501
|
|
20230711,103600,123256930,1183,1181,1183,1181,1207
|
|
20230711,103500,121829663,1183,1183,1183,1183,38
|
|
20230711,103400,121784709,1182,1178,1182,1178,10423
|
|
20230711,103300,109466665,1180,1180,1180,1180,1
|
|
20230711,103200,109465485,1177,1177,1177,1177,0
|
|
20230711,103100,109465485,1177,1177,1177,1177,0
|
|
20230711,103000,109465485,1177,1177,1177,1177,0
|
|
20230711,102900,109465485,1177,1177,1177,1175,28553
|
|
20230711,102800,75867638,1180,1180,1180,1180,0
|
|
20230711,102700,75867638,1180,1179,1180,1179,1000
|
|
20230711,102600,74687639,1180,1180,1180,1180,11
|
|
20230711,102500,74674659,1180,1180,1180,1180,0
|
|
20230711,102400,74674659,1180,1179,1180,1179,3056
|
|
20230711,102300,71069441,1177,1177,1177,1177,113
|
|
20230711,102200,70936440,1179,1179,1179,1179,1
|
|
20230711,102100,70935261,1177,1177,1177,1177,500
|
|
20230711,102000,70346761,1177,1177,1177,1177,0
|
|
20230711,101900,70346761,1177,1177,1177,1177,0
|
|
20230711,101800,70346761,1177,1177,1177,1177,0
|
|
20230711,101700,70346761,1177,1177,1177,1177,500
|
|
20230711,101600,69758261,1177,1177,1177,1177,0
|
|
20230711,101500,69758261,1177,1177,1177,1177,1000
|
|
20230711,101400,68581261,1176,1176,1176,1176,0
|
|
20230711,101300,68581261,1176,1176,1176,1176,0
|
|
20230711,101200,68581261,1176,1176,1176,1176,0
|
|
20230711,101100,68581261,1176,1176,1176,1176,300
|
|
20230711,101000,68228461,1176,1177,1177,1176,435
|
|
20230711,100900,67716821,1177,1177,1177,1177,585
|
|
20230711,100800,67028276,1177,1177,1177,1177,0
|
|
20230711,100700,67028276,1177,1177,1177,1177,0
|
|
20230711,100600,67028276,1177,1177,1177,1177,200
|
|
20230711,100500,66792876,1180,1180,1180,1180,161
|
|
20230711,100400,66602896,1180,1180,1180,1180,3
|
|
20230711,100300,66599356,1177,1177,1177,1177,58
|
|
20230711,100200,66531090,1177,1177,1177,1177,0
|
|
20230711,100100,66531090,1177,1180,1180,1177,51
|
|
20230711,100000,66470913,1180,1180,1180,1180,0
|
|
20230711,095900,66470913,1180,1181,1181,1180,227
|
|
20230711,095800,66203052,1181,1177,1181,1177,6154
|
|
20230711,095700,58941883,1176,1177,1177,1176,55
|
|
20230711,095600,58877149,1175,1176,1176,1175,193
|
|
20230711,095500,58650354,1175,1175,1175,1175,3526
|
|
20230711,095400,54507304,1175,1175,1175,1175,0
|
|
20230711,095300,54507304,1175,1175,1175,1175,501
|
|
20230711,095200,53918629,1175,1175,1176,1175,3922
|
|
20230711,095100,49310269,1175,1175,1177,1175,602
|
|
20230711,095000,48602319,1174,1174,1174,1174,0
|
|
20230711,094900,48602319,1174,1174,1174,1174,0
|
|
20230711,094800,48602319,1174,1174,1174,1174,0
|
|
20230711,094700,48602319,1174,1174,1174,1174,0
|
|
20230711,094600,48602319,1174,1177,1177,1174,6400
|
|
20230711,094500,41082875,1177,1178,1178,1177,1000
|
|
20230711,094400,39905665,1179,1179,1179,1179,511
|
|
20230711,094300,39303196,1181,1181,1181,1181,0
|
|
20230711,094200,39303196,1181,1181,1181,1181,0
|
|
20230711,094100,39303196,1181,1181,1181,1181,0
|
|
20230711,094000,39303196,1181,1181,1181,1181,4
|
|
20230711,093900,39298472,1181,1181,1181,1181,1712
|
|
20230711,093800,37276600,1181,1181,1181,1181,7
|
|
20230711,093700,37268333,1182,1182,1182,1182,0
|
|
20230711,093600,37268333,1182,1182,1182,1182,205
|
|
20230711,093500,37026023,1181,1181,1181,1181,2
|
|
20230711,093400,37023661,1181,1182,1182,1181,2573
|
|
20230711,093300,33984827,1182,1181,1182,1181,111
|
|
20230711,093200,33853731,1180,1180,1180,1180,0
|
|
20230711,093100,33853731,1180,1179,1180,1179,143
|
|
20230711,093000,33685034,1179,1179,1180,1178,2119
|
|
20230711,092900,31185779,1179,1178,1179,1178,171
|
|
20230711,092800,30984171,1178,1178,1178,1178,0
|
|
20230711,092700,30984171,1178,1173,1178,1173,712
|
|
20230711,092600,30148041,1172,1172,1172,1172,0
|
|
20230711,092500,30148041,1172,1172,1172,1172,0
|
|
20230711,092400,30148041,1172,1172,1172,1172,49
|
|
20230711,092300,30090613,1171,1171,1171,1168,2211
|
|
20230711,092200,27504885,1171,1178,1178,1171,5595
|
|
20230711,092100,20935384,1177,1177,1177,1177,1000
|
|
20230711,092000,19758384,1177,1180,1180,1177,1351
|
|
20230711,091900,18166933,1180,1180,1180,1180,100
|
|
20230711,091800,18048933,1180,1183,1183,1180,2979
|
|
20230711,091700,14528738,1184,1184,1184,1184,400
|
|
20230711,091600,14055138,1185,1185,1185,1185,1
|
|
20230711,091500,14053953,1186,1186,1186,1185,1728
|
|
20230711,091400,12006071,1186,1186,1186,1186,227
|
|
20230711,091300,11736849,1186,1186,1186,1186,1328
|
|
20230711,091200,10161841,1187,1187,1187,1187,34
|
|
20230711,091100,10121483,1187,1184,1187,1184,1019
|
|
20230711,091000,8913417,1183,1181,1183,1181,382
|
|
20230711,090900,8461866,1181,1180,1181,1180,6
|
|
20230711,090800,8454781,1181,1181,1181,1180,24
|
|
20230711,090700,8426439,1180,1180,1180,1180,165
|
|
20230711,090600,8231739,1179,1179,1179,1179,11
|
|
20230711,090500,8218770,1179,1179,1179,1179,9
|
|
20230711,090400,8208159,1180,1179,1180,1179,137
|
|
20230711,090300,8046635,1178,1177,1178,1177,727
|
|
20230711,090200,7190529,1174,1173,1174,1173,184
|
|
20230711,090100,6974517,1173,1177,1177,1172,599
|
|
20230711,090000,6269929,1177,1170,1177,1170,5257
|