585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184200,5507912802,452,452,452,452,44483
|
|
20230710,184100,5507912802,452,452,452,452,0
|
|
20230710,184000,5507912802,452,452,452,452,0
|
|
20230710,183900,5507912802,452,452,452,452,0
|
|
20230710,183800,5507912802,452,452,452,452,0
|
|
20230710,183700,5507912802,452,452,452,452,0
|
|
20230710,183600,5507912802,452,452,452,452,0
|
|
20230710,183500,5507912802,452,452,452,452,0
|
|
20230710,183400,5507912802,452,452,452,452,0
|
|
20230710,183300,5507912802,452,452,452,452,0
|
|
20230710,183200,5507912802,452,452,452,452,0
|
|
20230710,183100,5507912802,452,452,452,452,0
|
|
20230710,183000,5507912802,452,452,452,452,0
|
|
20230710,182900,5507912802,452,452,452,452,0
|
|
20230710,182800,5507912802,452,452,452,452,0
|
|
20230710,182700,5507912802,452,452,452,452,0
|
|
20230710,182600,5507912802,452,452,452,452,0
|
|
20230710,182500,5507912802,452,452,452,452,0
|
|
20230710,182400,5507912802,452,452,452,452,0
|
|
20230710,182300,5507912802,452,452,452,452,0
|
|
20230710,182200,5507912802,452,452,452,452,0
|
|
20230710,182100,5507912802,452,452,452,452,0
|
|
20230710,182000,5507912802,452,452,452,452,0
|
|
20230710,181900,5507912802,452,452,452,452,0
|
|
20230710,181800,5507912802,452,452,452,452,0
|
|
20230710,181700,5507912802,452,452,452,452,0
|
|
20230710,181600,5507912802,452,452,452,452,0
|
|
20230710,181500,5507912802,452,452,452,452,0
|
|
20230710,181400,5507912802,452,452,452,452,0
|
|
20230710,181300,5507912802,452,452,452,452,0
|
|
20230710,181200,5507912802,452,452,452,452,44483
|
|
20230710,181100,5507912802,452,452,452,452,0
|
|
20230710,181000,5507912802,452,452,452,452,0
|
|
20230710,180900,5507912802,452,452,452,452,0
|
|
20230710,180800,5507912802,452,452,452,452,0
|
|
20230710,180700,5507912802,452,452,452,452,0
|
|
20230710,180600,5507912802,452,452,452,452,0
|
|
20230710,180500,5507912802,452,452,452,452,0
|
|
20230710,180400,5507912802,452,452,452,452,0
|
|
20230710,180300,5507912802,452,452,452,452,0
|
|
20230710,180200,5507912802,452,452,452,452,0
|
|
20230710,180100,5507912802,452,452,452,452,0
|
|
20230710,180000,5507912802,452,452,452,452,0
|
|
20230710,175900,5507912802,452,452,452,452,0
|
|
20230710,175800,5507912802,452,452,452,452,0
|
|
20230710,175700,5507912802,452,452,452,452,0
|
|
20230710,175600,5507912802,452,452,452,452,0
|
|
20230710,175500,5507912802,452,452,452,452,0
|
|
20230710,175400,5507912802,452,452,452,452,0
|
|
20230710,175300,5507912802,452,452,452,452,0
|
|
20230710,175200,5507912802,452,452,452,452,0
|
|
20230710,175100,5507912802,452,452,452,452,0
|
|
20230710,175000,5507912802,452,452,452,452,0
|
|
20230710,174900,5507912802,452,452,452,452,0
|
|
20230710,174800,5507912802,452,452,452,452,0
|
|
20230710,174700,5507912802,452,452,452,452,0
|
|
20230710,174600,5507912802,452,452,452,452,0
|
|
20230710,174500,5507912802,452,452,452,452,0
|
|
20230710,174400,5507912802,452,452,452,452,0
|
|
20230710,174300,5507912802,452,452,452,452,0
|
|
20230710,174200,5507912802,452,452,452,452,44483
|
|
20230710,174100,5507912802,452,452,452,452,0
|
|
20230710,174000,5507912802,452,452,452,452,0
|
|
20230710,173900,5507912802,452,452,452,452,0
|
|
20230710,173800,5507912802,452,452,452,452,0
|
|
20230710,173700,5507912802,452,452,452,452,0
|
|
20230710,173600,5507912802,452,452,452,452,0
|
|
20230710,173500,5507912802,452,452,452,452,0
|
|
20230710,173400,5507912802,452,452,452,452,0
|
|
20230710,173300,5507912802,452,452,452,452,0
|
|
20230710,173200,5507912802,452,452,452,452,0
|
|
20230710,173100,5507912802,452,452,452,452,0
|
|
20230710,173000,5507912802,452,452,452,452,0
|
|
20230710,172900,5507912802,452,452,452,452,0
|
|
20230710,172800,5507912802,452,452,452,452,0
|
|
20230710,172700,5507912802,452,452,452,452,0
|
|
20230710,172600,5507912802,452,452,452,452,0
|
|
20230710,172500,5507912802,452,452,452,452,0
|
|
20230710,172400,5507912802,452,452,452,452,0
|
|
20230710,172300,5507912802,452,452,452,452,0
|
|
20230710,172200,5507912802,452,452,452,452,0
|
|
20230710,172100,5507912802,452,452,452,452,0
|
|
20230710,172000,5507912802,452,452,452,452,0
|
|
20230710,171900,5507912802,452,452,452,452,0
|
|
20230710,171800,5507912802,452,452,452,452,0
|
|
20230710,171700,5507912802,452,452,452,452,0
|
|
20230710,171600,5507912802,452,452,452,452,0
|
|
20230710,171500,5507912802,452,452,452,452,0
|
|
20230710,171400,5507912802,452,452,452,452,0
|
|
20230710,171300,5507912802,452,452,452,452,0
|
|
20230710,171200,5507912802,452,452,452,452,44483
|
|
20230710,171100,5507912802,452,452,452,452,0
|
|
20230710,171000,5507912802,452,452,452,452,0
|
|
20230710,170900,5507912802,452,452,452,452,0
|
|
20230710,170800,5507912802,452,452,452,452,0
|
|
20230710,170700,5507912802,452,452,452,452,0
|
|
20230710,170600,5507912802,452,452,452,452,0
|
|
20230710,170500,5507912802,452,452,452,452,0
|
|
20230710,170400,5507912802,452,452,452,452,0
|
|
20230710,170300,5507912802,452,452,452,452,0
|
|
20230710,170200,5507912802,452,452,452,452,0
|
|
20230710,170100,5507912802,452,452,452,452,0
|
|
20230710,170000,5507912802,452,452,452,452,0
|
|
20230710,165900,5507912802,452,452,452,452,0
|
|
20230710,165800,5507912802,452,452,452,452,0
|
|
20230710,165700,5507912802,452,452,452,452,0
|
|
20230710,165600,5507912802,452,452,452,452,0
|
|
20230710,165500,5507912802,452,452,452,452,0
|
|
20230710,165400,5507912802,452,452,452,452,0
|
|
20230710,165300,5507912802,452,452,452,452,0
|
|
20230710,165200,5507912802,452,452,452,452,0
|
|
20230710,165100,5507912802,452,452,452,452,0
|
|
20230710,165000,5507912802,452,452,452,452,0
|
|
20230710,164900,5507912802,452,452,452,452,0
|
|
20230710,164800,5507912802,452,452,452,452,0
|
|
20230710,164700,5507912802,452,452,452,452,0
|
|
20230710,164600,5507912802,452,452,452,452,0
|
|
20230710,164500,5507912802,452,452,452,452,0
|
|
20230710,164400,5507912802,452,452,452,452,0
|
|
20230710,164300,5507912802,452,452,452,452,0
|
|
20230710,164200,5507912802,452,452,452,452,44483
|
|
20230710,164100,5507912802,452,452,452,452,0
|
|
20230710,164000,5507912802,452,452,452,452,0
|
|
20230710,163900,5507912802,452,452,452,452,0
|
|
20230710,163800,5507912802,452,452,452,452,0
|
|
20230710,163700,5507912802,452,452,452,452,0
|
|
20230710,163600,5507912802,452,452,452,452,0
|
|
20230710,163500,5507912802,452,452,452,452,0
|
|
20230710,163400,5507912802,452,452,452,452,0
|
|
20230710,163300,5507912802,452,452,452,452,0
|
|
20230710,163200,5507912802,452,452,452,452,0
|
|
20230710,163100,5507912802,452,452,452,452,0
|
|
20230710,163000,5507912802,452,452,452,452,0
|
|
20230710,162900,5507912802,452,452,452,452,0
|
|
20230710,162800,5507912802,452,452,452,452,0
|
|
20230710,162700,5507912802,452,452,452,452,0
|
|
20230710,162600,5507912802,452,452,452,452,0
|
|
20230710,162500,5507912802,452,452,452,452,0
|
|
20230710,162400,5507912802,452,452,452,452,0
|
|
20230710,162300,5507912802,452,452,452,452,0
|
|
20230710,162200,5507912802,452,452,452,452,0
|
|
20230710,162100,5507912802,452,452,452,452,0
|
|
20230710,162000,5507912802,452,452,452,452,0
|
|
20230710,161900,5507912802,452,452,452,452,0
|
|
20230710,161800,5507912802,452,452,452,452,0
|
|
20230710,161700,5507912802,452,452,452,452,0
|
|
20230710,161600,5507912802,452,452,452,452,0
|
|
20230710,161500,5507912802,452,452,452,452,0
|
|
20230710,161400,5507912802,452,452,452,452,0
|
|
20230710,161300,5507912802,452,452,452,452,0
|
|
20230710,161200,5507912802,452,452,452,452,44483
|
|
20230710,161100,5507912802,452,452,452,452,0
|
|
20230710,161000,5507912802,452,452,452,452,0
|
|
20230710,160900,5507912802,452,452,452,452,0
|
|
20230710,160800,5507912802,452,452,452,452,0
|
|
20230710,160700,5507912802,452,452,452,452,0
|
|
20230710,160600,5507912802,452,452,452,452,0
|
|
20230710,160500,5507912802,452,452,452,452,0
|
|
20230710,160400,5507912802,452,452,452,452,0
|
|
20230710,160300,5507912802,452,452,452,452,0
|
|
20230710,160200,5507912802,452,452,452,452,0
|
|
20230710,160100,5507912802,452,452,452,452,0
|
|
20230710,160000,5507912802,452,452,452,452,0
|
|
20230710,155900,5507912802,452,452,452,452,0
|
|
20230710,155800,5507912802,452,452,452,452,0
|
|
20230710,155700,5507912802,452,452,452,452,0
|
|
20230710,155600,5507912802,452,452,452,452,0
|
|
20230710,155500,5507912802,452,452,452,452,0
|
|
20230710,155400,5507912802,452,452,452,452,0
|
|
20230710,155300,5507912802,452,452,452,452,0
|
|
20230710,155200,5507912802,452,452,452,452,0
|
|
20230710,155100,5507912802,452,452,452,452,0
|
|
20230710,155000,5507912802,452,452,452,452,0
|
|
20230710,154900,5507912802,452,452,452,452,0
|
|
20230710,154800,5507912802,452,452,452,452,0
|
|
20230710,154700,5507912802,452,452,452,452,0
|
|
20230710,154600,5507912802,452,452,452,452,0
|
|
20230710,154500,5507912802,452,452,452,452,0
|
|
20230710,154400,5507912802,452,452,452,452,0
|
|
20230710,154300,5507912802,452,452,452,452,0
|
|
20230710,154200,5507912802,452,452,452,452,44483
|
|
20230710,154100,5507912802,452,452,452,452,0
|
|
20230710,154000,5507912802,452,452,452,452,0
|
|
20230710,153900,5507912802,452,452,452,452,0
|
|
20230710,153800,5507912802,452,452,452,452,0
|
|
20230710,153700,5507912802,452,452,452,452,0
|
|
20230710,153600,5507912802,452,452,452,452,0
|
|
20230710,153500,5507912802,452,452,452,452,0
|
|
20230710,153400,5507912802,452,452,452,452,0
|
|
20230710,153300,5507912802,452,452,452,452,0
|
|
20230710,153200,5507912802,452,452,452,452,0
|
|
20230710,153100,5507912802,452,452,452,452,0
|
|
20230710,153000,5507912802,452,452,452,452,44483
|
|
20230710,152900,5487806486,459,459,459,459,0
|
|
20230710,152800,5487806486,459,459,459,459,0
|
|
20230710,152700,5487806486,459,459,459,459,0
|
|
20230710,152600,5487806486,459,459,459,459,0
|
|
20230710,152500,5487806486,459,459,459,459,0
|
|
20230710,152400,5487806486,459,459,459,459,0
|
|
20230710,152300,5487806486,459,459,459,459,0
|
|
20230710,152200,5487806486,459,459,459,459,0
|
|
20230710,152100,5487806486,459,459,459,459,0
|
|
20230710,152000,5487806486,459,459,459,459,0
|
|
20230710,151900,5487806486,459,457,459,457,43883
|
|
20230710,151800,5467701349,457,454,457,453,12769
|
|
20230710,151700,5461896986,454,455,455,454,6036
|
|
20230710,151600,5459150748,454,451,455,451,21002
|
|
20230710,151500,5449620836,451,447,451,447,22749
|
|
20230710,151400,5439403452,449,449,449,447,57198
|
|
20230710,151300,5413802216,449,450,450,449,8775
|
|
20230710,151200,5409861806,450,450,450,448,14505
|
|
20230710,151100,5403348093,450,450,450,449,1688
|
|
20230710,151000,5402588594,449,451,452,449,30200
|
|
20230710,150900,5389008872,451,452,452,450,7016
|
|
20230710,150800,5385848268,451,452,452,450,29361
|
|
20230710,150700,5372628881,452,456,456,451,30912
|
|
20230710,150600,5358670315,456,457,458,455,57036
|
|
20230710,150500,5332650991,456,457,457,456,17864
|
|
20230710,150400,5324487454,457,457,457,456,2859
|
|
20230710,150300,5323181299,456,457,457,456,18111
|
|
20230710,150200,5314906846,456,457,457,456,11717
|
|
20230710,150100,5309562888,456,453,459,453,15283
|
|
20230710,150000,5302575864,457,454,457,453,104192
|
|
20230710,145900,5255168839,455,455,455,454,4426
|
|
20230710,145800,5253155530,455,454,455,453,41570
|
|
20230710,145700,5234257423,454,455,455,453,1103
|
|
20230710,145600,5233756458,453,454,455,453,4850
|
|
20230710,145500,5231556177,455,453,455,453,990
|
|
20230710,145400,5231106722,455,455,455,452,2175
|
|
20230710,145300,5230117463,456,455,456,455,13021
|
|
20230710,145200,5224181898,456,456,456,452,3711
|
|
20230710,145100,5222496282,455,455,456,452,14413
|
|
20230710,145000,5215937391,455,453,455,451,14636
|
|
20230710,144900,5209319083,455,455,455,453,61026
|
|
20230710,144800,5181566649,456,456,457,456,3118
|
|
20230710,144700,5180144165,456,456,457,456,1291
|
|
20230710,144600,5179555444,456,457,457,456,4709
|
|
20230710,144500,5177405775,457,456,457,455,639
|
|
20230710,144400,5177115003,455,455,456,455,100
|
|
20230710,144300,5177069502,455,455,456,455,7966
|
|
20230710,144200,5173443038,456,455,456,455,2090
|
|
20230710,144100,5172490000,456,457,457,456,6029
|
|
20230710,144000,5169738238,457,457,457,457,3473
|
|
20230710,143900,5168151077,458,459,459,457,913
|
|
20230710,143800,5167733262,459,456,459,456,1050
|
|
20230710,143700,5167254338,456,457,457,456,37436
|
|
20230710,143600,5150181787,458,459,459,457,26136
|
|
20230710,143500,5138211845,459,459,459,459,346
|
|
20230710,143400,5138053031,459,459,459,458,3945
|
|
20230710,143300,5136242377,458,459,459,458,8915
|
|
20230710,143200,5132151790,460,460,460,460,3491
|
|
20230710,143100,5130545930,459,459,460,459,12236
|
|
20230710,143000,5124928497,459,460,460,459,107
|
|
20230710,142900,5124879283,459,460,460,459,8897
|
|
20230710,142800,5120791824,460,460,460,460,6658
|
|
20230710,142700,5117729144,460,460,460,460,17632
|
|
20230710,142600,5109618424,460,460,460,460,3799
|
|
20230710,142500,5107870884,460,461,461,460,9635
|
|
20230710,142400,5103433513,461,462,462,461,17418
|
|
20230710,142300,5095388362,462,462,462,462,217
|
|
20230710,142200,5095288108,462,462,462,461,1309
|
|
20230710,142100,5094683352,462,464,464,462,3435
|
|
20230710,142000,5093095700,461,462,464,461,4444
|
|
20230710,141900,5091037575,464,461,464,461,1904
|
|
20230710,141800,5090154269,464,460,464,460,8903
|
|
20230710,141700,5086042711,460,461,461,460,10173
|
|
20230710,141600,5081362756,460,461,461,460,19922
|
|
20230710,141500,5072188587,461,461,461,461,99
|
|
20230710,141400,5072142948,461,462,462,461,134
|
|
20230710,141300,5072081124,461,462,462,461,766
|
|
20230710,141200,5071727932,462,461,462,461,190
|
|
20230710,141100,5071640253,461,462,462,461,302
|
|
20230710,141000,5071501030,460,460,460,460,2312
|
|
20230710,140900,5070437510,460,462,462,460,13
|
|
20230710,140800,5070431524,461,462,462,461,7209
|
|
20230710,140700,5067107044,462,463,463,462,488
|
|
20230710,140600,5066881520,462,462,463,462,585
|
|
20230710,140500,5066611150,463,464,464,462,3104
|
|
20230710,140400,5065173961,463,462,463,462,2618
|
|
20230710,140300,5063962348,462,462,462,462,208
|
|
20230710,140200,5063866252,460,461,461,460,6647
|
|
20230710,140100,5060805295,461,462,462,461,542
|
|
20230710,140000,5060555419,462,461,462,461,1524
|
|
20230710,135900,5059852832,462,461,462,461,3024
|
|
20230710,135800,5058458744,461,462,462,461,7404
|
|
20230710,135700,5055045499,462,462,462,461,4576
|
|
20230710,135600,5052935830,461,462,462,461,3081
|
|
20230710,135500,5051513366,462,462,462,462,507
|
|
20230710,135400,5051279132,462,462,462,462,2210
|
|
20230710,135300,5050258112,461,462,462,461,2390
|
|
20230710,135200,5049155242,461,462,462,461,258
|
|
20230710,135100,5049036271,462,462,462,462,441
|
|
20230710,135000,5048832529,462,462,462,461,1257
|
|
20230710,134900,5048252045,462,462,462,461,1833
|
|
20230710,134800,5047406185,462,462,462,462,73
|
|
20230710,134700,5047372459,462,462,462,462,4910
|
|
20230710,134600,5045104039,462,463,463,462,3154
|
|
20230710,134500,5043646853,463,463,463,463,490
|
|
20230710,134400,5043419983,463,462,463,462,987
|
|
20230710,134300,5042963003,463,461,463,461,8130
|
|
20230710,134200,5039209213,461,461,461,461,1154
|
|
20230710,134100,5038677219,461,460,461,459,11695
|
|
20230710,134000,5033299125,460,460,460,460,4469
|
|
20230710,133900,5031243385,460,460,460,459,6904
|
|
20230710,133800,5028074318,460,460,460,460,19110
|
|
20230710,133700,5019283718,461,460,461,460,732
|
|
20230710,133600,5018946631,460,460,460,460,32
|
|
20230710,133500,5018931911,460,461,461,460,8926
|
|
20230710,133400,5014824821,461,461,462,461,16218
|
|
20230710,133300,5007348322,462,462,462,462,868
|
|
20230710,133200,5006947306,461,461,461,461,3512
|
|
20230710,133100,5005328274,461,461,461,461,757
|
|
20230710,133000,5004979297,461,462,462,461,6735
|
|
20230710,132900,5001873442,462,462,462,462,5329
|
|
20230710,132800,4999411444,462,461,462,461,1538
|
|
20230710,132700,4998701123,461,460,461,460,2846
|
|
20230710,132600,4997389206,461,461,461,460,3714
|
|
20230710,132500,4995677538,461,460,463,460,6083
|
|
20230710,132400,4992878262,460,462,462,460,9334
|
|
20230710,132300,4988575955,462,463,464,462,1582
|
|
20230710,132200,4987844309,463,463,463,463,482
|
|
20230710,132100,4987621143,464,463,464,463,3396
|
|
20230710,132000,4986048286,463,461,463,461,2533
|
|
20230710,131900,4984875799,464,462,465,462,21728
|
|
20230710,131800,4974800442,461,462,462,460,354
|
|
20230710,131700,4974637101,462,461,463,461,2746
|
|
20230710,131600,4973370360,461,461,461,460,1306
|
|
20230710,131500,4972768845,460,463,463,460,7720
|
|
20230710,131400,4969208977,463,461,463,461,628
|
|
20230710,131300,4968919449,461,461,461,461,2168
|
|
20230710,131200,4967920001,461,464,464,461,4249
|
|
20230710,131100,4965955025,464,461,464,461,201
|
|
20230710,131000,4965862334,461,461,461,461,46
|
|
20230710,130900,4965841128,461,464,464,461,4206
|
|
20230710,130800,4963901543,464,462,464,462,2125
|
|
20230710,130700,4962918085,462,462,462,462,6492
|
|
20230710,130600,4959918781,462,462,462,462,823
|
|
20230710,130500,4959538555,463,462,463,462,2712
|
|
20230710,130400,4958283600,462,464,468,460,17989
|
|
20230710,130300,4949941953,464,464,464,464,2
|
|
20230710,130200,4949941025,461,460,461,460,2027
|
|
20230710,130100,4949006598,465,462,465,460,57685
|
|
20230710,130000,4922439778,462,462,462,462,0
|
|
20230710,125900,4922439778,462,462,466,462,10490
|
|
20230710,125800,4917583386,462,467,467,462,4717
|
|
20230710,125700,4915404107,462,464,467,462,37751
|
|
20230710,125600,4897903449,465,466,466,465,5807
|
|
20230710,125500,4895203051,465,465,465,465,66
|
|
20230710,125400,4895172361,465,466,466,465,70
|
|
20230710,125300,4895139747,466,465,466,464,3307
|
|
20230710,125200,4893602650,466,465,467,465,662
|
|
20230710,125100,4893294081,465,466,466,465,28470
|
|
20230710,125000,4880054049,466,467,467,466,5195
|
|
20230710,124900,4877632749,468,468,468,467,1874
|
|
20230710,124800,4876755743,469,468,469,468,504
|
|
20230710,124700,4876519821,468,468,468,468,26
|
|
20230710,124600,4876507653,470,468,470,468,42
|
|
20230710,124500,4876487937,465,470,471,465,21756
|
|
20230710,124400,4866281909,470,468,470,468,1252
|
|
20230710,124300,4865695771,467,467,467,467,10266
|
|
20230710,124200,4860901549,467,468,468,466,21030
|
|
20230710,124100,4851080505,468,468,468,468,1357
|
|
20230710,124000,4850445429,468,468,468,468,5578
|
|
20230710,123900,4847834925,468,469,469,468,7817
|
|
20230710,123800,4844172929,469,471,471,468,15992
|
|
20230710,123700,4836662444,472,472,472,471,143
|
|
20230710,123600,4836594969,473,473,473,470,15754
|
|
20230710,123500,4829162086,473,473,473,472,11169
|
|
20230710,123400,4823889236,473,469,473,469,44352
|
|
20230710,123300,4803031537,469,470,470,469,2257
|
|
20230710,123200,4801971252,470,470,470,470,1100
|
|
20230710,123100,4801454252,469,471,471,469,104
|
|
20230710,123000,4801405468,470,469,470,469,696
|
|
20230710,122900,4801078779,468,468,470,468,4479
|
|
20230710,122800,4798982602,472,469,472,468,21882
|
|
20230710,122700,4788706467,469,469,469,469,307
|
|
20230710,122600,4788562484,468,470,470,468,1243
|
|
20230710,122500,4787978906,470,470,470,470,3622
|
|
20230710,122400,4786276566,470,472,472,470,1975
|
|
20230710,122300,4785346304,472,472,472,471,29483
|
|
20230710,122200,4771430828,472,469,472,469,53276
|
|
20230710,122100,4746386708,469,468,469,468,16057
|
|
20230710,122000,4738856671,469,468,469,468,7276
|
|
20230710,121900,4735451207,468,467,468,467,4868
|
|
20230710,121800,4733175140,463,463,463,463,20
|
|
20230710,121700,4733165880,468,463,468,463,10002
|
|
20230710,121600,4728487501,463,465,465,463,2607
|
|
20230710,121500,4727280240,465,465,465,465,630
|
|
20230710,121400,4726987290,466,464,466,464,1505
|
|
20230710,121300,4726287189,466,466,466,466,1664
|
|
20230710,121200,4725511765,466,466,466,466,0
|
|
20230710,121100,4725511765,466,464,467,464,4394
|
|
20230710,121000,4723465415,464,463,464,463,14070
|
|
20230710,120900,4716945886,463,463,463,463,388
|
|
20230710,120800,4716766242,463,463,464,463,8760
|
|
20230710,120700,4712704053,465,464,466,463,2457
|
|
20230710,120600,4711563432,465,467,467,465,20326
|
|
20230710,120500,4702107644,467,466,467,466,3308
|
|
20230710,120400,4700565861,467,466,468,466,1013
|
|
20230710,120300,4700093438,466,466,468,465,7044
|
|
20230710,120200,4696809588,468,465,468,465,17905
|
|
20230710,120100,4688437767,465,466,466,464,5011
|
|
20230710,120000,4686108410,466,465,466,465,11002
|
|
20230710,115900,4680985039,465,466,467,465,2354
|
|
20230710,115800,4679889080,466,467,467,464,32524
|
|
20230710,115700,4664764567,465,468,468,465,24771
|
|
20230710,115600,4653218827,467,468,468,466,11041
|
|
20230710,115500,4648067151,466,469,470,466,19412
|
|
20230710,115400,4638970664,469,470,471,469,7746
|
|
20230710,115300,4635329329,469,469,470,469,6035
|
|
20230710,115200,4632498812,469,470,471,469,28969
|
|
20230710,115100,4618890739,470,470,473,470,39068
|
|
20230710,115000,4600480860,471,473,474,469,32340
|
|
20230710,114900,4585227678,474,472,480,472,129959
|
|
20230710,114800,4523427005,473,465,473,465,37205
|
|
20230710,114700,4505858207,469,469,474,465,48260
|
|
20230710,114600,4483197630,468,466,469,465,13226
|
|
20230710,114500,4477029213,467,472,472,458,84413
|
|
20230710,114400,4437939875,471,473,473,468,20114
|
|
20230710,114300,4428454142,471,463,475,462,123255
|
|
20230710,114200,4370575057,462,465,465,462,183
|
|
20230710,114100,4370490376,465,464,465,464,13885
|
|
20230710,114000,4364034491,461,465,465,461,3397
|
|
20230710,113900,4362465430,465,465,465,464,7162
|
|
20230710,113800,4359136600,465,462,465,462,6090
|
|
20230710,113700,4356315995,461,458,461,458,81812
|
|
20230710,113600,4318828133,459,458,459,458,4
|
|
20230710,113500,4318826298,459,458,459,458,9300
|
|
20230710,113400,4314566857,458,460,460,458,7580
|
|
20230710,113300,4311094313,458,460,460,458,1636
|
|
20230710,113200,4310344897,460,458,460,458,3495
|
|
20230710,113100,4308737423,460,460,461,460,340
|
|
20230710,113000,4308580872,457,461,461,457,12227
|
|
20230710,112900,4302980556,461,461,461,459,17120
|
|
20230710,112800,4295116521,461,462,462,460,3739
|
|
20230710,112700,4293394010,462,463,463,462,2123
|
|
20230710,112600,4292411162,463,460,463,460,14300
|
|
20230710,112500,4285832652,463,459,463,459,36318
|
|
20230710,112400,4269126761,458,462,462,458,32464
|
|
20230710,112300,4254221500,462,463,463,460,2245
|
|
20230710,112200,4253184350,463,462,463,462,4142
|
|
20230710,112100,4251270634,462,462,462,460,3333
|
|
20230710,112000,4249733884,460,463,463,460,6215
|
|
20230710,111900,4246864531,463,460,463,460,3763
|
|
20230710,111800,4245133539,460,464,464,459,4372
|
|
20230710,111700,4243115939,464,463,464,463,3109
|
|
20230710,111600,4241675461,463,461,463,461,7410
|
|
20230710,111500,4238246920,461,461,463,461,58669
|
|
20230710,111400,4211197093,462,459,462,459,21336
|
|
20230710,111300,4201393979,460,462,462,460,24349
|
|
20230710,111200,4190190427,460,463,463,460,2697
|
|
20230710,111100,4188946808,463,461,463,460,14965
|
|
20230710,111000,4182062343,461,463,464,461,13561
|
|
20230710,110900,4175797699,464,462,467,462,17315
|
|
20230710,110800,4167750756,462,464,464,461,20252
|
|
20230710,110700,4158402967,464,462,466,461,61328
|
|
20230710,110600,4130016427,463,463,463,461,11157
|
|
20230710,110500,4124864900,461,461,463,460,44249
|
|
20230710,110400,4104454310,461,461,461,460,12998
|
|
20230710,110300,4098472946,461,461,461,460,20413
|
|
20230710,110200,4089073183,461,462,463,460,30865
|
|
20230710,110100,4074821501,463,464,466,460,42319
|
|
20230710,110000,4055281284,468,468,469,462,67699
|
|
20230710,105900,4023806435,468,471,471,468,35587
|
|
20230710,105800,4007124094,470,473,473,470,13420
|
|
20230710,105700,4000816350,471,475,478,470,53950
|
|
20230710,105600,3975297879,475,475,475,470,96876
|
|
20230710,105500,3929446747,474,467,480,466,254433
|
|
20230710,105400,3809131864,467,466,467,465,12340
|
|
20230710,105300,3803384980,467,465,468,465,18819
|
|
20230710,105200,3794599567,465,465,465,463,12099
|
|
20230710,105100,3788973557,465,464,466,464,10675
|
|
20230710,105000,3784011140,464,463,464,462,11138
|
|
20230710,104900,3778843177,462,464,464,462,7344
|
|
20230710,104800,3775440805,464,464,464,463,20245
|
|
20230710,104700,3766048698,464,466,466,463,11387
|
|
20230710,104600,3760770291,466,466,466,463,1798
|
|
20230710,104500,3759933388,465,469,469,463,29738
|
|
20230710,104400,3746122144,465,466,470,463,39293
|
|
20230710,104300,3727785434,467,463,468,463,29437
|
|
20230710,104200,3714081444,463,462,463,461,5926
|
|
20230710,104100,3711339388,463,463,463,461,713
|
|
20230710,104000,3711009473,462,461,463,461,11563
|
|
20230710,103900,3705675798,461,464,464,461,6487
|
|
20230710,103800,3702681895,464,464,464,464,4639
|
|
20230710,103700,3700529399,464,462,464,461,20746
|
|
20230710,103600,3690942942,470,462,470,461,61183
|
|
20230710,103500,3662421128,462,461,462,460,5298
|
|
20230710,103400,3659978746,461,461,463,461,5295
|
|
20230710,103300,3657532970,462,460,463,460,20327
|
|
20230710,103200,3648170875,460,460,462,459,21333
|
|
20230710,103100,3638348720,459,459,459,458,9197
|
|
20230710,103000,3634127797,458,457,459,457,24655
|
|
20230710,102900,3622839505,456,452,456,452,13609
|
|
20230710,102800,3616645463,451,453,454,451,32729
|
|
20230710,102700,3601836244,453,454,454,453,986
|
|
20230710,102600,3601389384,454,455,456,454,19548
|
|
20230710,102500,3592496711,456,455,456,455,2090
|
|
20230710,102400,3591545747,455,456,456,455,8479
|
|
20230710,102300,3587680522,456,458,459,456,77840
|
|
20230710,102200,3552041297,456,457,459,456,7123
|
|
20230710,102100,3548784592,457,458,459,457,2979
|
|
20230710,102000,3547420629,458,455,460,455,31034
|
|
20230710,101900,3533223202,455,455,457,453,35424
|
|
20230710,101800,3517080335,455,453,455,453,3085
|
|
20230710,101700,3515682515,453,453,453,451,1407
|
|
20230710,101600,3515045316,453,450,453,450,13875
|
|
20230710,101500,3508788615,450,450,451,449,2808
|
|
20230710,101400,3507524979,451,450,451,449,6365
|
|
20230710,101300,3504666887,451,451,451,448,6323
|
|
20230710,101200,3501829912,451,452,453,447,33398
|
|
20230710,101100,3486832401,450,453,453,450,17151
|
|
20230710,101000,3479103822,453,452,454,448,16196
|
|
20230710,100900,3471780168,447,448,455,447,56472
|
|
20230710,100800,3446392838,448,450,451,448,49459
|
|
20230710,100700,3424182019,450,454,454,450,62756
|
|
20230710,100600,3395904044,452,455,456,451,63838
|
|
20230710,100500,3367017613,456,455,456,454,21667
|
|
20230710,100400,3357142323,455,457,457,454,11632
|
|
20230710,100300,3351850144,457,454,457,453,21387
|
|
20230710,100200,3342116146,454,454,455,452,12850
|
|
20230710,100100,3336299757,455,454,455,451,76107
|
|
20230710,100000,3301869074,454,456,457,452,81876
|
|
20230710,095900,3264720906,456,457,459,456,31502
|
|
20230710,095800,3250333419,458,459,462,458,26966
|
|
20230710,095700,3237972347,458,460,462,458,31878
|
|
20230710,095600,3223361303,463,463,465,460,9901
|
|
20230710,095500,3218768340,463,466,466,458,62399
|
|
20230710,095400,3189986617,466,467,467,463,16256
|
|
20230710,095300,3182439916,465,463,467,463,18612
|
|
20230710,095200,3173789361,463,466,466,463,22072
|
|
20230710,095100,3163560241,466,465,466,463,51846
|
|
20230710,095000,3139462686,466,473,475,465,120356
|
|
20230710,094900,3082822048,475,466,476,466,96729
|
|
20230710,094800,3037150527,469,457,470,457,113010
|
|
20230710,094700,2984775834,457,459,462,457,60011
|
|
20230710,094600,2957283283,462,459,462,456,92836
|
|
20230710,094500,2914704336,459,466,467,456,182564
|
|
20230710,094400,2830734065,467,470,470,463,53716
|
|
20230710,094300,2805647453,470,469,470,462,155883
|
|
20230710,094200,2732940651,470,477,478,467,49698
|
|
20230710,094100,2709524303,477,473,477,464,224853
|
|
20230710,094000,2604100730,474,470,484,467,210556
|
|
20230710,093900,2503929686,467,482,487,460,377107
|
|
20230710,093800,2324353425,481,481,481,481,0
|
|
20230710,093700,2324353425,481,476,481,472,148486
|
|
20230710,093600,2253309611,478,467,479,465,199954
|
|
20230710,093500,2158861105,467,478,480,466,424439
|
|
20230710,093400,1957164637,480,457,480,455,394168
|
|
20230710,093300,1772772334,457,450,457,450,65738
|
|
20230710,093200,1742916314,451,457,459,450,80095
|
|
20230710,093100,1706476202,457,451,461,450,77373
|
|
20230710,093000,1671136082,451,445,453,444,89488
|
|
20230710,092900,1631131076,445,445,446,441,62829
|
|
20230710,092800,1603227141,445,453,453,443,233078
|
|
20230710,092700,1499059236,453,453,456,450,60739
|
|
20230710,092600,1471622798,456,460,461,450,126750
|
|
20230710,092500,1414034798,460,459,461,457,55860
|
|
20230710,092400,1388384229,458,460,460,458,44757
|
|
20230710,092300,1367844374,461,458,462,456,78386
|
|
20230710,092200,1331815217,458,454,460,454,147569
|
|
20230710,092100,1264228663,453,451,462,451,170178
|
|
20230710,092000,1186576997,451,451,453,450,89950
|
|
20230710,091900,1145948129,451,448,452,447,88369
|
|
20230710,091800,1106156313,450,458,465,449,213631
|
|
20230710,091700,1008113979,458,450,459,449,82693
|
|
20230710,091600,970700318,450,450,453,443,179617
|
|
20230710,091500,889971092,448,438,460,438,309103
|
|
20230710,091400,752036465,438,433,438,432,51669
|
|
20230710,091300,729563278,433,431,433,430,26853
|
|
20230710,091200,717990496,432,427,434,423,97175
|
|
20230710,091100,676189230,427,422,427,421,43163
|
|
20230710,091000,657912252,423,424,424,420,35893
|
|
20230710,090900,642772063,424,423,426,422,62862
|
|
20230710,090800,616080547,425,423,425,421,54883
|
|
20230710,090700,592846427,423,421,424,421,30044
|
|
20230710,090600,580177722,422,422,426,415,50692
|
|
20230710,090500,558894614,422,425,427,419,143735
|
|
20230710,090400,497998635,425,419,431,415,100544
|
|
20230710,090300,455471970,419,421,421,415,141765
|
|
20230710,090200,396349555,423,420,424,416,349697
|
|
20230710,090100,249913086,418,428,428,416,198228
|
|
20230710,090000,166296896,428,438,441,422,382330
|