604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190100,400341129,1172,1172,1172,1172,13140
|
|
20230710,190000,400341129,1172,1172,1172,1172,0
|
|
20230710,185900,400341129,1172,1172,1172,1172,0
|
|
20230710,185800,400341129,1172,1172,1172,1172,0
|
|
20230710,185700,400341129,1172,1172,1172,1172,0
|
|
20230710,185600,400341129,1172,1172,1172,1172,0
|
|
20230710,185500,400341129,1172,1172,1172,1172,0
|
|
20230710,185400,400341129,1172,1172,1172,1172,0
|
|
20230710,185300,400341129,1172,1172,1172,1172,0
|
|
20230710,185200,400341129,1172,1172,1172,1172,0
|
|
20230710,185100,400341129,1172,1172,1172,1172,0
|
|
20230710,185000,400341129,1172,1172,1172,1172,0
|
|
20230710,184900,400341129,1172,1172,1172,1172,0
|
|
20230710,184800,400341129,1172,1172,1172,1172,0
|
|
20230710,184700,400341129,1172,1172,1172,1172,0
|
|
20230710,184600,400341129,1172,1172,1172,1172,0
|
|
20230710,184500,400341129,1172,1172,1172,1172,0
|
|
20230710,184400,400341129,1172,1172,1172,1172,0
|
|
20230710,184300,400341129,1172,1172,1172,1172,0
|
|
20230710,184200,400341129,1172,1172,1172,1172,0
|
|
20230710,184100,400341129,1172,1172,1172,1172,0
|
|
20230710,184000,400341129,1172,1172,1172,1172,0
|
|
20230710,183900,400341129,1172,1172,1172,1172,0
|
|
20230710,183800,400341129,1172,1172,1172,1172,0
|
|
20230710,183700,400341129,1172,1172,1172,1172,0
|
|
20230710,183600,400341129,1172,1172,1172,1172,0
|
|
20230710,183500,400341129,1172,1172,1172,1172,0
|
|
20230710,183400,400341129,1172,1172,1172,1172,0
|
|
20230710,183300,400341129,1172,1172,1172,1172,0
|
|
20230710,183200,400341129,1172,1172,1172,1172,0
|
|
20230710,183100,400341129,1172,1172,1172,1172,13140
|
|
20230710,183000,400341129,1172,1172,1172,1172,0
|
|
20230710,182900,400341129,1172,1172,1172,1172,0
|
|
20230710,182800,400341129,1172,1172,1172,1172,0
|
|
20230710,182700,400341129,1172,1172,1172,1172,0
|
|
20230710,182600,400341129,1172,1172,1172,1172,0
|
|
20230710,182500,400341129,1172,1172,1172,1172,0
|
|
20230710,182400,400341129,1172,1172,1172,1172,0
|
|
20230710,182300,400341129,1172,1172,1172,1172,0
|
|
20230710,182200,400341129,1172,1172,1172,1172,0
|
|
20230710,182100,400341129,1172,1172,1172,1172,0
|
|
20230710,182000,400341129,1172,1172,1172,1172,0
|
|
20230710,181900,400341129,1172,1172,1172,1172,0
|
|
20230710,181800,400341129,1172,1172,1172,1172,0
|
|
20230710,181700,400341129,1172,1172,1172,1172,0
|
|
20230710,181600,400341129,1172,1172,1172,1172,0
|
|
20230710,181500,400341129,1172,1172,1172,1172,0
|
|
20230710,181400,400341129,1172,1172,1172,1172,0
|
|
20230710,181300,400341129,1172,1172,1172,1172,0
|
|
20230710,181200,400341129,1172,1172,1172,1172,0
|
|
20230710,181100,400341129,1172,1172,1172,1172,0
|
|
20230710,181000,400341129,1172,1172,1172,1172,0
|
|
20230710,180900,400341129,1172,1172,1172,1172,0
|
|
20230710,180800,400341129,1172,1172,1172,1172,0
|
|
20230710,180700,400341129,1172,1172,1172,1172,0
|
|
20230710,180600,400341129,1172,1172,1172,1172,0
|
|
20230710,180500,400341129,1172,1172,1172,1172,0
|
|
20230710,180400,400341129,1172,1172,1172,1172,0
|
|
20230710,180300,400341129,1172,1172,1172,1172,0
|
|
20230710,180200,400341129,1172,1172,1172,1172,0
|
|
20230710,180100,400341129,1172,1172,1172,1172,13140
|
|
20230710,180000,400341129,1172,1172,1172,1172,0
|
|
20230710,175900,400341129,1172,1172,1172,1172,0
|
|
20230710,175800,400341129,1172,1172,1172,1172,0
|
|
20230710,175700,400341129,1172,1172,1172,1172,0
|
|
20230710,175600,400341129,1172,1172,1172,1172,0
|
|
20230710,175500,400341129,1172,1172,1172,1172,0
|
|
20230710,175400,400341129,1172,1172,1172,1172,0
|
|
20230710,175300,400341129,1172,1172,1172,1172,0
|
|
20230710,175200,400341129,1172,1172,1172,1172,0
|
|
20230710,175100,400341129,1172,1172,1172,1172,0
|
|
20230710,175000,400341129,1172,1172,1172,1172,0
|
|
20230710,174900,400341129,1172,1172,1172,1172,0
|
|
20230710,174800,400341129,1172,1172,1172,1172,0
|
|
20230710,174700,400341129,1172,1172,1172,1172,0
|
|
20230710,174600,400341129,1172,1172,1172,1172,0
|
|
20230710,174500,400341129,1172,1172,1172,1172,0
|
|
20230710,174400,400341129,1172,1172,1172,1172,0
|
|
20230710,174300,400341129,1172,1172,1172,1172,0
|
|
20230710,174200,400341129,1172,1172,1172,1172,0
|
|
20230710,174100,400341129,1172,1172,1172,1172,0
|
|
20230710,174000,400341129,1172,1172,1172,1172,0
|
|
20230710,173900,400341129,1172,1172,1172,1172,0
|
|
20230710,173800,400341129,1172,1172,1172,1172,0
|
|
20230710,173700,400341129,1172,1172,1172,1172,0
|
|
20230710,173600,400341129,1172,1172,1172,1172,0
|
|
20230710,173500,400341129,1172,1172,1172,1172,0
|
|
20230710,173400,400341129,1172,1172,1172,1172,0
|
|
20230710,173300,400341129,1172,1172,1172,1172,0
|
|
20230710,173200,400341129,1172,1172,1172,1172,0
|
|
20230710,173100,400341129,1172,1172,1172,1172,13140
|
|
20230710,173000,400341129,1172,1172,1172,1172,0
|
|
20230710,172900,400341129,1172,1172,1172,1172,0
|
|
20230710,172800,400341129,1172,1172,1172,1172,0
|
|
20230710,172700,400341129,1172,1172,1172,1172,0
|
|
20230710,172600,400341129,1172,1172,1172,1172,0
|
|
20230710,172500,400341129,1172,1172,1172,1172,0
|
|
20230710,172400,400341129,1172,1172,1172,1172,0
|
|
20230710,172300,400341129,1172,1172,1172,1172,0
|
|
20230710,172200,400341129,1172,1172,1172,1172,0
|
|
20230710,172100,400341129,1172,1172,1172,1172,0
|
|
20230710,172000,400341129,1172,1172,1172,1172,0
|
|
20230710,171900,400341129,1172,1172,1172,1172,0
|
|
20230710,171800,400341129,1172,1172,1172,1172,0
|
|
20230710,171700,400341129,1172,1172,1172,1172,0
|
|
20230710,171600,400341129,1172,1172,1172,1172,0
|
|
20230710,171500,400341129,1172,1172,1172,1172,0
|
|
20230710,171400,400341129,1172,1172,1172,1172,0
|
|
20230710,171300,400341129,1172,1172,1172,1172,0
|
|
20230710,171200,400341129,1172,1172,1172,1172,0
|
|
20230710,171100,400341129,1172,1172,1172,1172,0
|
|
20230710,171000,400341129,1172,1172,1172,1172,0
|
|
20230710,170900,400341129,1172,1172,1172,1172,0
|
|
20230710,170800,400341129,1172,1172,1172,1172,0
|
|
20230710,170700,400341129,1172,1172,1172,1172,0
|
|
20230710,170600,400341129,1172,1172,1172,1172,0
|
|
20230710,170500,400341129,1172,1172,1172,1172,0
|
|
20230710,170400,400341129,1172,1172,1172,1172,0
|
|
20230710,170300,400341129,1172,1172,1172,1172,0
|
|
20230710,170200,400341129,1172,1172,1172,1172,0
|
|
20230710,170100,400341129,1172,1172,1172,1172,13140
|
|
20230710,170000,400341129,1172,1172,1172,1172,0
|
|
20230710,165900,400341129,1172,1172,1172,1172,0
|
|
20230710,165800,400341129,1172,1172,1172,1172,0
|
|
20230710,165700,400341129,1172,1172,1172,1172,0
|
|
20230710,165600,400341129,1172,1172,1172,1172,0
|
|
20230710,165500,400341129,1172,1172,1172,1172,0
|
|
20230710,165400,400341129,1172,1172,1172,1172,0
|
|
20230710,165300,400341129,1172,1172,1172,1172,0
|
|
20230710,165200,400341129,1172,1172,1172,1172,0
|
|
20230710,165100,400341129,1172,1172,1172,1172,0
|
|
20230710,165000,400341129,1172,1172,1172,1172,0
|
|
20230710,164900,400341129,1172,1172,1172,1172,0
|
|
20230710,164800,400341129,1172,1172,1172,1172,0
|
|
20230710,164700,400341129,1172,1172,1172,1172,0
|
|
20230710,164600,400341129,1172,1172,1172,1172,0
|
|
20230710,164500,400341129,1172,1172,1172,1172,0
|
|
20230710,164400,400341129,1172,1172,1172,1172,0
|
|
20230710,164300,400341129,1172,1172,1172,1172,0
|
|
20230710,164200,400341129,1172,1172,1172,1172,0
|
|
20230710,164100,400341129,1172,1172,1172,1172,0
|
|
20230710,164000,400341129,1172,1172,1172,1172,0
|
|
20230710,163900,400341129,1172,1172,1172,1172,0
|
|
20230710,163800,400341129,1172,1172,1172,1172,0
|
|
20230710,163700,400341129,1172,1172,1172,1172,0
|
|
20230710,163600,400341129,1172,1172,1172,1172,0
|
|
20230710,163500,400341129,1172,1172,1172,1172,0
|
|
20230710,163400,400341129,1172,1172,1172,1172,0
|
|
20230710,163300,400341129,1172,1172,1172,1172,0
|
|
20230710,163200,400341129,1172,1172,1172,1172,0
|
|
20230710,163100,400341129,1172,1172,1172,1172,13140
|
|
20230710,163000,400341129,1172,1172,1172,1172,0
|
|
20230710,162900,400341129,1172,1172,1172,1172,0
|
|
20230710,162800,400341129,1172,1172,1172,1172,0
|
|
20230710,162700,400341129,1172,1172,1172,1172,0
|
|
20230710,162600,400341129,1172,1172,1172,1172,0
|
|
20230710,162500,400341129,1172,1172,1172,1172,0
|
|
20230710,162400,400341129,1172,1172,1172,1172,0
|
|
20230710,162300,400341129,1172,1172,1172,1172,0
|
|
20230710,162200,400341129,1172,1172,1172,1172,0
|
|
20230710,162100,400341129,1172,1172,1172,1172,0
|
|
20230710,162000,400341129,1172,1172,1172,1172,0
|
|
20230710,161900,400341129,1172,1172,1172,1172,0
|
|
20230710,161800,400341129,1172,1172,1172,1172,0
|
|
20230710,161700,400341129,1172,1172,1172,1172,0
|
|
20230710,161600,400341129,1172,1172,1172,1172,0
|
|
20230710,161500,400341129,1172,1172,1172,1172,0
|
|
20230710,161400,400341129,1172,1172,1172,1172,0
|
|
20230710,161300,400341129,1172,1172,1172,1172,0
|
|
20230710,161200,400341129,1172,1172,1172,1172,0
|
|
20230710,161100,400341129,1172,1172,1172,1172,0
|
|
20230710,161000,400341129,1172,1172,1172,1172,0
|
|
20230710,160900,400341129,1172,1172,1172,1172,0
|
|
20230710,160800,400341129,1172,1172,1172,1172,0
|
|
20230710,160700,400341129,1172,1172,1172,1172,0
|
|
20230710,160600,400341129,1172,1172,1172,1172,0
|
|
20230710,160500,400341129,1172,1172,1172,1172,0
|
|
20230710,160400,400341129,1172,1172,1172,1172,0
|
|
20230710,160300,400341129,1172,1172,1172,1172,0
|
|
20230710,160200,400341129,1172,1172,1172,1172,0
|
|
20230710,160100,400341129,1172,1172,1172,1172,13140
|
|
20230710,160000,400341129,1172,1172,1172,1172,0
|
|
20230710,155900,400341129,1172,1172,1172,1172,0
|
|
20230710,155800,400341129,1172,1172,1172,1172,0
|
|
20230710,155700,400341129,1172,1172,1172,1172,0
|
|
20230710,155600,400341129,1172,1172,1172,1172,0
|
|
20230710,155500,400341129,1172,1172,1172,1172,0
|
|
20230710,155400,400341129,1172,1172,1172,1172,0
|
|
20230710,155300,400341129,1172,1172,1172,1172,0
|
|
20230710,155200,400341129,1172,1172,1172,1172,0
|
|
20230710,155100,400341129,1172,1172,1172,1172,0
|
|
20230710,155000,400341129,1172,1172,1172,1172,0
|
|
20230710,154900,400341129,1172,1172,1172,1172,0
|
|
20230710,154800,400341129,1172,1172,1172,1172,0
|
|
20230710,154700,400341129,1172,1172,1172,1172,0
|
|
20230710,154600,400341129,1172,1172,1172,1172,0
|
|
20230710,154500,400341129,1172,1172,1172,1172,0
|
|
20230710,154400,400341129,1172,1172,1172,1172,0
|
|
20230710,154300,400341129,1172,1172,1172,1172,0
|
|
20230710,154200,400341129,1172,1172,1172,1172,0
|
|
20230710,154100,400341129,1172,1172,1172,1172,0
|
|
20230710,154000,400341129,1172,1172,1172,1172,0
|
|
20230710,153900,400341129,1172,1172,1172,1172,0
|
|
20230710,153800,400341129,1172,1172,1172,1172,0
|
|
20230710,153700,400341129,1172,1172,1172,1172,0
|
|
20230710,153600,400341129,1172,1172,1172,1172,0
|
|
20230710,153500,400341129,1172,1172,1172,1172,0
|
|
20230710,153400,400341129,1172,1172,1172,1172,0
|
|
20230710,153300,400341129,1172,1172,1172,1172,0
|
|
20230710,153200,400341129,1172,1172,1172,1172,0
|
|
20230710,153100,400341129,1172,1172,1172,1172,13140
|
|
20230710,153000,400341129,1172,1172,1172,1172,13140
|
|
20230710,152900,384941049,1177,1177,1177,1177,0
|
|
20230710,152800,384941049,1177,1177,1177,1177,0
|
|
20230710,152700,384941049,1177,1177,1177,1177,0
|
|
20230710,152600,384941049,1177,1177,1177,1177,0
|
|
20230710,152500,384941049,1177,1177,1177,1177,0
|
|
20230710,152400,384941049,1177,1177,1177,1177,0
|
|
20230710,152300,384941049,1177,1177,1177,1177,0
|
|
20230710,152200,384941049,1177,1177,1177,1177,0
|
|
20230710,152100,384941049,1177,1177,1177,1177,0
|
|
20230710,152000,384941049,1177,1177,1177,1177,0
|
|
20230710,151900,384941049,1177,1175,1177,1175,970
|
|
20230710,151800,383800281,1175,1176,1177,1175,697
|
|
20230710,151700,382980913,1175,1174,1175,1174,364
|
|
20230710,151600,382553315,1173,1173,1173,1173,62
|
|
20230710,151500,382480589,1173,1173,1173,1173,0
|
|
20230710,151400,382480589,1173,1173,1173,1173,3537
|
|
20230710,151300,378331688,1173,1173,1173,1173,3316
|
|
20230710,151200,374442020,1174,1174,1174,1174,2
|
|
20230710,151100,374439672,1174,1174,1174,1173,967
|
|
20230710,151000,373304982,1175,1175,1175,1174,214
|
|
20230710,150900,373053702,1177,1176,1177,1176,1001
|
|
20230710,150800,371876525,1177,1176,1177,1176,1068
|
|
20230710,150700,370620556,1178,1178,1178,1178,1
|
|
20230710,150600,370619378,1176,1178,1178,1176,2
|
|
20230710,150500,370617024,1176,1177,1177,1176,132
|
|
20230710,150400,370461676,1179,1179,1179,1179,511
|
|
20230710,150300,369859207,1180,1179,1180,1179,172
|
|
20230710,150200,369656379,1179,1179,1179,1179,939
|
|
20230710,150100,368549298,1175,1175,1175,1175,58
|
|
20230710,150000,368481148,1174,1174,1174,1173,1692
|
|
20230710,145900,366494840,1174,1174,1174,1174,430
|
|
20230710,145800,365990020,1174,1174,1174,1174,146
|
|
20230710,145700,365818616,1176,1177,1177,1174,1048
|
|
20230710,145600,364588081,1176,1176,1176,1176,623
|
|
20230710,145500,363855433,1178,1177,1178,1177,1033
|
|
20230710,145400,362639562,1179,1179,1179,1179,59
|
|
20230710,145300,362570001,1179,1177,1179,1174,258
|
|
20230710,145200,362267074,1181,1178,1181,1177,123
|
|
20230710,145100,362122292,1178,1175,1178,1174,1773
|
|
20230710,145000,360038042,1175,1175,1175,1174,6102
|
|
20230710,144900,352872535,1175,1175,1175,1175,0
|
|
20230710,144800,352872535,1175,1175,1175,1175,1872
|
|
20230710,144700,350672935,1176,1176,1176,1176,0
|
|
20230710,144600,350672935,1176,1176,1176,1176,1014
|
|
20230710,144500,349480471,1176,1176,1176,1176,1
|
|
20230710,144400,349479295,1176,1176,1176,1176,90
|
|
20230710,144300,349373455,1176,1175,1176,1175,479
|
|
20230710,144200,348810500,1175,1178,1178,1175,1908
|
|
20230710,144100,346565263,1181,1181,1181,1181,1
|
|
20230710,144000,346564082,1178,1178,1178,1178,1
|
|
20230710,143900,346562904,1180,1180,1180,1179,1087
|
|
20230710,143800,345280250,1183,1183,1183,1183,0
|
|
20230710,143700,345280250,1183,1183,1183,1183,4
|
|
20230710,143600,345275518,1183,1184,1185,1183,503
|
|
20230710,143500,344679654,1186,1186,1186,1186,1
|
|
20230710,143400,344678468,1188,1184,1188,1176,3526
|
|
20230710,143300,340499773,1185,1177,1185,1177,5000
|
|
20230710,143200,334587047,1178,1178,1178,1178,0
|
|
20230710,143100,334587047,1178,1178,1178,1178,1
|
|
20230710,143000,334585869,1176,1177,1177,1176,2051
|
|
20230710,142900,332173760,1178,1177,1178,1177,3
|
|
20230710,142800,332170227,1178,1177,1178,1177,23
|
|
20230710,142700,332143155,1179,1177,1179,1177,25
|
|
20230710,142600,332113728,1177,1178,1178,1177,602
|
|
20230710,142500,331404593,1180,1178,1180,1178,57
|
|
20230710,142400,331337445,1180,1180,1180,1180,1
|
|
20230710,142300,331336265,1178,1178,1178,1178,0
|
|
20230710,142200,331336265,1178,1179,1179,1178,1000
|
|
20230710,142100,330157730,1179,1179,1179,1179,553
|
|
20230710,142000,329505743,1180,1180,1180,1180,0
|
|
20230710,141900,329505743,1180,1180,1180,1180,7
|
|
20230710,141800,329497483,1180,1180,1180,1180,0
|
|
20230710,141700,329497483,1180,1180,1180,1180,0
|
|
20230710,141600,329497483,1180,1181,1181,1180,1960
|
|
20230710,141500,327184214,1182,1182,1183,1182,249
|
|
20230710,141400,326889895,1183,1182,1183,1182,204
|
|
20230710,141300,326648766,1183,1182,1183,1182,360
|
|
20230710,141200,326223076,1184,1183,1184,1182,5184
|
|
20230710,141100,320094319,1184,1184,1184,1184,1
|
|
20230710,141000,320093135,1183,1183,1183,1183,3
|
|
20230710,140900,320089586,1184,1184,1184,1184,1
|
|
20230710,140800,320088402,1183,1183,1183,1183,1
|
|
20230710,140700,320087219,1184,1184,1184,1184,0
|
|
20230710,140600,320087219,1184,1183,1184,1183,31
|
|
20230710,140500,320050545,1184,1183,1184,1183,453
|
|
20230710,140400,319514556,1184,1183,1184,1183,1009
|
|
20230710,140300,318320908,1183,1182,1183,1182,96
|
|
20230710,140200,318207435,1183,1182,1183,1182,57
|
|
20230710,140100,318140060,1181,1181,1181,1181,5
|
|
20230710,140000,318134155,1183,1183,1183,1183,1
|
|
20230710,135900,318132972,1181,1183,1183,1181,381
|
|
20230710,135800,317682923,1181,1183,1183,1181,1751
|
|
20230710,135700,315612444,1182,1182,1183,1182,506
|
|
20230710,135600,315014351,1183,1183,1183,1183,0
|
|
20230710,135500,315014351,1183,1183,1183,1183,0
|
|
20230710,135400,315014351,1183,1183,1183,1183,500
|
|
20230710,135300,314422851,1183,1181,1183,1181,55
|
|
20230710,135200,314357894,1183,1183,1183,1183,0
|
|
20230710,135100,314357894,1183,1183,1183,1183,1
|
|
20230710,135000,314356711,1181,1181,1183,1181,57
|
|
20230710,134900,314289392,1181,1183,1183,1181,285
|
|
20230710,134800,313952805,1181,1181,1181,1181,53
|
|
20230710,134700,313890212,1184,1184,1184,1184,444
|
|
20230710,134600,313364516,1185,1184,1185,1184,757
|
|
20230710,134500,312468227,1184,1184,1184,1184,1
|
|
20230710,134400,312467043,1182,1182,1182,1182,2002
|
|
20230710,134300,310100679,1185,1184,1185,1184,752
|
|
20230710,134200,309210055,1184,1184,1184,1184,2290
|
|
20230710,134100,306498695,1184,1183,1184,1183,430
|
|
20230710,134000,305989583,1185,1185,1185,1185,0
|
|
20230710,133900,305989583,1185,1184,1185,1184,604
|
|
20230710,133800,305274446,1184,1181,1184,1181,2000
|
|
20230710,133700,302909823,1181,1181,1181,1181,325
|
|
20230710,133600,302525998,1181,1181,1181,1181,0
|
|
20230710,133500,302525998,1181,1181,1181,1181,0
|
|
20230710,133400,302525998,1181,1181,1181,1181,30
|
|
20230710,133300,302490568,1181,1180,1181,1180,603
|
|
20230710,133200,301778797,1180,1180,1180,1180,200
|
|
20230710,133100,301542797,1180,1180,1180,1180,0
|
|
20230710,133000,301542797,1180,1180,1180,1180,0
|
|
20230710,132900,301542797,1180,1180,1180,1180,1
|
|
20230710,132800,301541617,1179,1179,1179,1179,40
|
|
20230710,132700,301494457,1178,1178,1178,1178,4
|
|
20230710,132600,301489745,1179,1179,1179,1179,150
|
|
20230710,132500,301312895,1179,1178,1179,1178,113
|
|
20230710,132400,301179773,1179,1179,1179,1179,100
|
|
20230710,132300,301061873,1179,1179,1179,1179,100
|
|
20230710,132200,300943973,1179,1178,1179,1178,19
|
|
20230710,132100,300921590,1178,1178,1178,1178,14
|
|
20230710,132000,300905098,1178,1178,1178,1178,125
|
|
20230710,131900,300757848,1179,1179,1179,1179,255
|
|
20230710,131800,300457203,1180,1180,1180,1180,0
|
|
20230710,131700,300457203,1180,1179,1180,1179,626
|
|
20230710,131600,299719148,1180,1180,1180,1180,1
|
|
20230710,131500,299717968,1179,1179,1180,1179,176
|
|
20230710,131400,299510463,1179,1178,1179,1178,3
|
|
20230710,131300,299506928,1179,1179,1179,1179,0
|
|
20230710,131200,299506928,1179,1178,1179,1178,903
|
|
20230710,131100,298443193,1179,1179,1179,1178,241
|
|
20230710,131000,298159064,1179,1178,1179,1178,22
|
|
20230710,130900,298133130,1179,1178,1179,1178,22
|
|
20230710,130800,298107209,1179,1178,1180,1178,94
|
|
20230710,130700,297996316,1180,1180,1180,1180,0
|
|
20230710,130600,297996316,1180,1180,1180,1180,10
|
|
20230710,130500,297984516,1180,1178,1180,1178,17
|
|
20230710,130400,297964476,1178,1177,1178,1176,4624
|
|
20230710,130300,292522903,1175,1176,1177,1175,81
|
|
20230710,130200,292427658,1177,1176,1177,1176,6
|
|
20230710,130100,292420601,1176,1176,1176,1176,29
|
|
20230710,130000,292386497,1177,1177,1177,1177,0
|
|
20230710,125900,292386497,1177,1177,1177,1176,62
|
|
20230710,125800,292313581,1176,1176,1176,1176,43
|
|
20230710,125700,292263013,1176,1176,1176,1176,261
|
|
20230710,125600,291956077,1176,1175,1177,1175,68
|
|
20230710,125500,291876174,1177,1177,1177,1177,3
|
|
20230710,125400,291872643,1176,1176,1176,1176,228
|
|
20230710,125300,291604515,1177,1175,1177,1175,508
|
|
20230710,125200,291007599,1177,1177,1177,1177,0
|
|
20230710,125100,291007599,1177,1177,1177,1177,0
|
|
20230710,125000,291007599,1177,1175,1177,1175,171
|
|
20230710,124900,290806672,1177,1177,1177,1177,51
|
|
20230710,124800,290746645,1177,1177,1177,1177,0
|
|
20230710,124700,290746645,1177,1177,1177,1177,1
|
|
20230710,124600,290745468,1177,1175,1177,1175,214
|
|
20230710,124500,290494016,1176,1175,1176,1175,50
|
|
20230710,124400,290435241,1177,1176,1177,1176,120
|
|
20230710,124300,290294120,1177,1177,1177,1176,567
|
|
20230710,124200,289626895,1180,1180,1180,1180,230
|
|
20230710,124100,289355495,1180,1181,1181,1180,244
|
|
20230710,124000,289067574,1181,1177,1181,1177,224
|
|
20230710,123900,288803922,1181,1184,1184,1177,891
|
|
20230710,123800,287748991,1185,1184,1185,1184,3219
|
|
20230710,123700,283937692,1187,1175,1188,1172,3319
|
|
20230710,123600,280019549,1175,1173,1175,1173,2550
|
|
20230710,123500,277027319,1173,1172,1173,1172,924
|
|
20230710,123400,275944390,1171,1170,1171,1170,6264
|
|
20230710,123300,268612581,1170,1169,1170,1168,3647
|
|
20230710,123200,264348701,1168,1168,1168,1168,0
|
|
20230710,123100,264348701,1168,1168,1168,1168,5
|
|
20230710,123000,264342861,1169,1169,1169,1169,0
|
|
20230710,122900,264342861,1169,1169,1169,1169,0
|
|
20230710,122800,264342861,1169,1169,1169,1169,0
|
|
20230710,122700,264342861,1169,1169,1169,1169,11
|
|
20230710,122600,264330002,1167,1167,1167,1167,10
|
|
20230710,122500,264318332,1169,1169,1169,1167,312
|
|
20230710,122400,263953902,1169,1169,1169,1169,966
|
|
20230710,122300,262824648,1169,1168,1169,1168,176
|
|
20230710,122200,262618980,1168,1168,1168,1168,800
|
|
20230710,122100,261684580,1168,1168,1168,1168,0
|
|
20230710,122000,261684580,1168,1168,1168,1168,1
|
|
20230710,121900,261683412,1167,1167,1167,1167,213
|
|
20230710,121800,261434841,1167,1167,1167,1167,165
|
|
20230710,121700,261242286,1167,1166,1167,1166,56
|
|
20230710,121600,261176988,1167,1167,1167,1167,0
|
|
20230710,121500,261176988,1167,1167,1167,1167,0
|
|
20230710,121400,261176988,1167,1165,1167,1165,101
|
|
20230710,121300,261059321,1167,1167,1167,1167,0
|
|
20230710,121200,261059321,1167,1166,1167,1166,2
|
|
20230710,121100,261056988,1166,1166,1166,1166,1
|
|
20230710,121000,261055822,1166,1165,1166,1164,268
|
|
20230710,120900,260743867,1164,1165,1165,1164,1512
|
|
20230710,120800,258982644,1166,1166,1166,1166,1
|
|
20230710,120700,258981478,1165,1165,1165,1165,84
|
|
20230710,120600,258883618,1168,1168,1168,1168,0
|
|
20230710,120500,258883618,1168,1167,1168,1167,85
|
|
20230710,120400,258784422,1168,1168,1168,1168,0
|
|
20230710,120300,258784422,1168,1167,1168,1167,921
|
|
20230710,120200,257709614,1166,1166,1166,1166,1139
|
|
20230710,120100,256381540,1165,1163,1165,1163,6382
|
|
20230710,120000,248954989,1163,1163,1163,1163,1
|
|
20230710,115900,248953826,1163,1163,1163,1163,6
|
|
20230710,115800,248946848,1163,1163,1163,1163,0
|
|
20230710,115700,248946848,1163,1162,1163,1162,2007
|
|
20230710,115600,246614207,1163,1163,1163,1163,0
|
|
20230710,115500,246614207,1163,1163,1163,1163,0
|
|
20230710,115400,246614207,1163,1163,1163,1163,0
|
|
20230710,115300,246614207,1163,1163,1163,1163,8
|
|
20230710,115200,246604903,1163,1164,1164,1163,3
|
|
20230710,115100,246601413,1164,1164,1164,1164,1635
|
|
20230710,115000,244698273,1161,1161,1161,1161,600
|
|
20230710,114900,244001673,1164,1164,1164,1164,50
|
|
20230710,114800,243943473,1164,1164,1164,1164,0
|
|
20230710,114700,243943473,1164,1164,1164,1164,0
|
|
20230710,114600,243943473,1164,1164,1164,1164,0
|
|
20230710,114500,243943473,1164,1164,1164,1164,33
|
|
20230710,114400,243905061,1164,1164,1164,1164,0
|
|
20230710,114300,243905061,1164,1164,1164,1164,0
|
|
20230710,114200,243905061,1164,1164,1164,1164,1122
|
|
20230710,114100,242599053,1163,1163,1163,1163,148
|
|
20230710,114000,242426929,1163,1163,1163,1163,1
|
|
20230710,113900,242425766,1162,1160,1162,1160,2522
|
|
20230710,113800,239499906,1162,1162,1162,1162,80
|
|
20230710,113700,239406946,1160,1160,1160,1160,1000
|
|
20230710,113600,238246946,1160,1161,1161,1160,2350
|
|
20230710,113500,235519766,1162,1162,1162,1162,360
|
|
20230710,113400,235101446,1162,1164,1164,1162,1001
|
|
20230710,113300,233938282,1162,1162,1162,1162,16
|
|
20230710,113200,233919690,1164,1164,1164,1164,0
|
|
20230710,113100,233919690,1164,1164,1164,1164,70
|
|
20230710,113000,233838210,1165,1165,1165,1165,0
|
|
20230710,112900,233838210,1165,1165,1165,1165,94
|
|
20230710,112800,233728700,1165,1165,1165,1165,0
|
|
20230710,112700,233728700,1165,1165,1165,1165,0
|
|
20230710,112600,233728700,1165,1165,1165,1165,0
|
|
20230710,112500,233728700,1165,1165,1165,1165,0
|
|
20230710,112400,233728700,1165,1165,1165,1165,1
|
|
20230710,112300,233727535,1162,1164,1165,1162,65
|
|
20230710,112200,233651898,1162,1163,1163,1161,401
|
|
20230710,112100,233186069,1164,1164,1164,1163,84
|
|
20230710,112000,233088375,1161,1161,1161,1161,0
|
|
20230710,111900,233088375,1161,1161,1161,1161,0
|
|
20230710,111800,233088375,1161,1161,1161,1161,2
|
|
20230710,111700,233086053,1164,1164,1164,1164,0
|
|
20230710,111600,233086053,1164,1164,1164,1164,0
|
|
20230710,111500,233086053,1164,1164,1164,1164,0
|
|
20230710,111400,233086053,1164,1164,1164,1164,45
|
|
20230710,111300,233033673,1164,1164,1164,1164,0
|
|
20230710,111200,233033673,1164,1160,1164,1160,124
|
|
20230710,111100,232889609,1165,1160,1165,1159,744
|
|
20230710,111000,232026666,1159,1163,1163,1159,10000
|
|
20230710,110900,220427880,1164,1166,1166,1164,600
|
|
20230710,110800,219729080,1165,1164,1165,1164,155
|
|
20230710,110700,219548561,1164,1164,1165,1164,57
|
|
20230710,110600,219482212,1164,1164,1164,1164,87
|
|
20230710,110500,219380944,1164,1164,1164,1164,1
|
|
20230710,110400,219379780,1163,1164,1164,1163,278
|
|
20230710,110300,219056416,1166,1166,1166,1166,0
|
|
20230710,110200,219056416,1166,1166,1166,1166,2
|
|
20230710,110100,219054084,1165,1165,1165,1165,0
|
|
20230710,110000,219054084,1165,1165,1166,1165,301
|
|
20230710,105900,218703418,1165,1165,1165,1165,2
|
|
20230710,105800,218701088,1166,1163,1166,1163,204
|
|
20230710,105700,218463333,1163,1163,1163,1163,70
|
|
20230710,105600,218381923,1165,1165,1165,1165,12
|
|
20230710,105500,218367943,1165,1165,1165,1164,588
|
|
20230710,105400,217682924,1165,1165,1165,1165,300
|
|
20230710,105300,217333424,1165,1163,1165,1163,41
|
|
20230710,105200,217285739,1165,1164,1165,1164,192
|
|
20230710,105100,217062250,1164,1163,1164,1163,9
|
|
20230710,105000,217051782,1164,1163,1164,1163,71
|
|
20230710,104900,216969145,1164,1160,1164,1160,2777
|
|
20230710,104800,213747714,1160,1160,1160,1160,0
|
|
20230710,104700,213747714,1160,1160,1160,1160,0
|
|
20230710,104600,213747714,1160,1159,1160,1159,109
|
|
20230710,104500,213621380,1159,1158,1159,1158,521
|
|
20230710,104400,213018061,1160,1159,1160,1158,355
|
|
20230710,104300,212606966,1160,1159,1160,1159,202
|
|
20230710,104200,212372845,1160,1157,1160,1156,9409
|
|
20230710,104100,201494673,1160,1160,1160,1157,3093
|
|
20230710,104000,197911749,1158,1159,1160,1158,307
|
|
20230710,103900,197556238,1160,1160,1160,1158,5635
|
|
20230710,103800,191020398,1162,1162,1164,1161,1634
|
|
20230710,103700,189122877,1163,1163,1163,1162,4341
|
|
20230710,103600,184078550,1165,1163,1165,1163,1401
|
|
20230710,103500,182449183,1165,1165,1165,1163,1264
|
|
20230710,103400,180979143,1163,1164,1165,1163,1026
|
|
20230710,103300,179785378,1165,1165,1165,1165,1
|
|
20230710,103200,179784213,1164,1164,1164,1164,0
|
|
20230710,103100,179784213,1164,1164,1164,1164,0
|
|
20230710,103000,179784213,1164,1163,1164,1163,226
|
|
20230710,102900,179521342,1162,1162,1162,1162,26
|
|
20230710,102800,179491130,1163,1163,1163,1163,335
|
|
20230710,102700,179101525,1163,1163,1165,1163,1273
|
|
20230710,102600,177621024,1165,1165,1165,1164,902
|
|
20230710,102500,176571094,1165,1163,1165,1163,22
|
|
20230710,102400,176545504,1165,1164,1165,1164,9
|
|
20230710,102300,176535026,1164,1164,1164,1163,461
|
|
20230710,102200,175998455,1165,1166,1166,1165,408
|
|
20230710,102100,175522788,1166,1166,1166,1166,17
|
|
20230710,102000,175502966,1168,1167,1168,1167,88
|
|
20230710,101900,175400268,1167,1165,1167,1165,171
|
|
20230710,101800,175201047,1167,1164,1167,1164,38
|
|
20230710,101700,175156792,1167,1167,1167,1164,54
|
|
20230710,101600,175093927,1164,1164,1164,1164,20
|
|
20230710,101500,175070647,1168,1168,1168,1168,5
|
|
20230710,101400,175064807,1168,1167,1168,1167,230
|
|
20230710,101300,174796394,1164,1164,1164,1164,23
|
|
20230710,101200,174769622,1168,1168,1168,1168,78
|
|
20230710,101100,174678518,1169,1169,1169,1167,103
|
|
20230710,101000,174558143,1169,1167,1169,1167,217
|
|
20230710,100900,174304502,1170,1170,1170,1170,0
|
|
20230710,100800,174304502,1170,1170,1170,1170,3766
|
|
20230710,100700,169898282,1170,1170,1171,1169,1261
|
|
20230710,100600,168423911,1170,1169,1170,1168,131
|
|
20230710,100500,168270871,1168,1166,1168,1166,683
|
|
20230710,100400,167474230,1166,1166,1166,1166,0
|
|
20230710,100300,167474230,1166,1166,1166,1166,1
|
|
20230710,100200,167473064,1164,1164,1166,1164,233
|
|
20230710,100100,167201792,1164,1164,1164,1164,8
|
|
20230710,100000,167192480,1166,1166,1166,1164,12
|
|
20230710,095900,167178508,1164,1165,1165,1164,226
|
|
20230710,095800,166915353,1165,1165,1165,1165,1
|
|
20230710,095700,166914188,1165,1164,1165,1164,466
|
|
20230710,095600,166371642,1164,1165,1165,1164,535
|
|
20230710,095500,165748897,1165,1165,1165,1165,0
|
|
20230710,095400,165748897,1165,1165,1165,1165,59
|
|
20230710,095300,165680162,1164,1164,1164,1164,0
|
|
20230710,095200,165680162,1164,1165,1165,1164,334
|
|
20230710,095100,165291086,1165,1165,1165,1165,53
|
|
20230710,095000,165229341,1165,1165,1165,1165,0
|
|
20230710,094900,165229341,1165,1165,1165,1165,31
|
|
20230710,094800,165193226,1164,1164,1164,1164,100
|
|
20230710,094700,165076826,1165,1164,1165,1164,71
|
|
20230710,094600,164994115,1164,1164,1164,1164,34
|
|
20230710,094500,164954539,1164,1163,1164,1163,65
|
|
20230710,094400,164878932,1164,1164,1164,1164,23
|
|
20230710,094300,164852160,1164,1164,1164,1162,321
|
|
20230710,094200,164478622,1164,1164,1164,1164,1
|
|
20230710,094100,164477458,1165,1162,1165,1162,1071
|
|
20230710,094000,163232413,1162,1162,1162,1162,53
|
|
20230710,093900,163170827,1164,1164,1164,1164,32
|
|
20230710,093800,163133579,1164,1161,1164,1161,255
|
|
20230710,093700,162837509,1163,1163,1163,1161,1124
|
|
20230710,093600,161530345,1163,1163,1163,1163,0
|
|
20230710,093500,161530345,1163,1162,1163,1162,663
|
|
20230710,093400,160759388,1162,1160,1162,1160,5020
|
|
20230710,093300,154936148,1162,1164,1164,1157,1296
|
|
20230710,093200,153436658,1157,1163,1163,1157,6155
|
|
20230710,093100,146306695,1163,1160,1163,1160,338
|
|
20230710,093000,145914277,1157,1156,1157,1156,3553
|
|
20230710,092900,141804523,1157,1157,1157,1157,0
|
|
20230710,092800,141804523,1157,1153,1157,1153,1463
|
|
20230710,092700,140117680,1157,1158,1158,1155,161
|
|
20230710,092600,139931430,1158,1158,1160,1152,4742
|
|
20230710,092500,134435676,1160,1159,1160,1150,44140
|
|
20230710,092400,83595492,1159,1159,1160,1159,1927
|
|
20230710,092300,81362097,1160,1161,1162,1159,5802
|
|
20230710,092200,74631181,1161,1165,1166,1161,4036
|
|
20230710,092100,69937801,1166,1165,1166,1165,356
|
|
20230710,092000,69523056,1165,1163,1165,1163,295
|
|
20230710,091900,69179953,1163,1164,1164,1162,2361
|
|
20230710,091800,66434012,1165,1165,1167,1165,118
|
|
20230710,091700,66296534,1167,1165,1167,1165,861
|
|
20230710,091600,65291755,1167,1164,1167,1164,50
|
|
20230710,091500,65233552,1167,1166,1167,1163,1373
|
|
20230710,091400,63633304,1166,1166,1166,1164,306
|
|
20230710,091300,63277072,1166,1166,1166,1166,0
|
|
20230710,091200,63277072,1166,1166,1167,1166,23
|
|
20230710,091100,63250250,1166,1163,1166,1161,243
|
|
20230710,091000,62967788,1165,1161,1165,1161,903
|
|
20230710,090900,61919361,1161,1161,1161,1161,4
|
|
20230710,090800,61914717,1160,1160,1161,1159,3327
|
|
20230710,090700,58055097,1160,1161,1161,1160,18
|
|
20230710,090600,58034205,1160,1161,1161,1160,2167
|
|
20230710,090500,55520119,1161,1164,1168,1160,4618
|
|
20230710,090400,50149983,1168,1168,1168,1168,0
|
|
20230710,090300,50149983,1168,1168,1168,1168,1
|
|
20230710,090200,50148815,1168,1168,1168,1167,563
|
|
20230710,090100,49491241,1169,1163,1169,1152,16004
|
|
20230710,090000,30927687,1163,1166,1167,1163,26505
|