685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202200,2499302055,956,956,956,956,81081
|
|
20230710,202100,2499302055,956,956,956,956,0
|
|
20230710,202000,2499302055,956,956,956,956,0
|
|
20230710,201900,2499302055,956,956,956,956,0
|
|
20230710,201800,2499302055,956,956,956,956,0
|
|
20230710,201700,2499302055,956,956,956,956,0
|
|
20230710,201600,2499302055,956,956,956,956,0
|
|
20230710,201500,2499302055,956,956,956,956,0
|
|
20230710,201400,2499302055,956,956,956,956,0
|
|
20230710,201300,2499302055,956,956,956,956,0
|
|
20230710,201200,2499302055,956,956,956,956,0
|
|
20230710,201100,2499302055,956,956,956,956,0
|
|
20230710,201000,2499302055,956,956,956,956,0
|
|
20230710,200900,2499302055,956,956,956,956,0
|
|
20230710,200800,2499302055,956,956,956,956,0
|
|
20230710,200700,2499302055,956,956,956,956,0
|
|
20230710,200600,2499302055,956,956,956,956,0
|
|
20230710,200500,2499302055,956,956,956,956,0
|
|
20230710,200400,2499302055,956,956,956,956,0
|
|
20230710,200300,2499302055,956,956,956,956,0
|
|
20230710,200200,2499302055,956,956,956,956,0
|
|
20230710,200100,2499302055,956,956,956,956,0
|
|
20230710,200000,2499302055,956,956,956,956,0
|
|
20230710,195900,2499302055,956,956,956,956,0
|
|
20230710,195800,2499302055,956,956,956,956,0
|
|
20230710,195700,2499302055,956,956,956,956,0
|
|
20230710,195600,2499302055,956,956,956,956,0
|
|
20230710,195500,2499302055,956,956,956,956,0
|
|
20230710,195400,2499302055,956,956,956,956,0
|
|
20230710,195300,2499302055,956,956,956,956,0
|
|
20230710,195200,2499302055,956,956,956,956,81081
|
|
20230710,195100,2499302055,956,956,956,956,0
|
|
20230710,195000,2499302055,956,956,956,956,0
|
|
20230710,194900,2499302055,956,956,956,956,0
|
|
20230710,194800,2499302055,956,956,956,956,0
|
|
20230710,194700,2499302055,956,956,956,956,0
|
|
20230710,194600,2499302055,956,956,956,956,0
|
|
20230710,194500,2499302055,956,956,956,956,0
|
|
20230710,194400,2499302055,956,956,956,956,0
|
|
20230710,194300,2499302055,956,956,956,956,0
|
|
20230710,194200,2499302055,956,956,956,956,0
|
|
20230710,194100,2499302055,956,956,956,956,0
|
|
20230710,194000,2499302055,956,956,956,956,0
|
|
20230710,193900,2499302055,956,956,956,956,0
|
|
20230710,193800,2499302055,956,956,956,956,0
|
|
20230710,193700,2499302055,956,956,956,956,0
|
|
20230710,193600,2499302055,956,956,956,956,0
|
|
20230710,193500,2499302055,956,956,956,956,0
|
|
20230710,193400,2499302055,956,956,956,956,0
|
|
20230710,193300,2499302055,956,956,956,956,0
|
|
20230710,193200,2499302055,956,956,956,956,0
|
|
20230710,193100,2499302055,956,956,956,956,0
|
|
20230710,193000,2499302055,956,956,956,956,0
|
|
20230710,192900,2499302055,956,956,956,956,0
|
|
20230710,192800,2499302055,956,956,956,956,0
|
|
20230710,192700,2499302055,956,956,956,956,0
|
|
20230710,192600,2499302055,956,956,956,956,0
|
|
20230710,192500,2499302055,956,956,956,956,0
|
|
20230710,192400,2499302055,956,956,956,956,0
|
|
20230710,192300,2499302055,956,956,956,956,0
|
|
20230710,192200,2499302055,956,956,956,956,81081
|
|
20230710,192100,2499302055,956,956,956,956,0
|
|
20230710,192000,2499302055,956,956,956,956,0
|
|
20230710,191900,2499302055,956,956,956,956,0
|
|
20230710,191800,2499302055,956,956,956,956,0
|
|
20230710,191700,2499302055,956,956,956,956,0
|
|
20230710,191600,2499302055,956,956,956,956,0
|
|
20230710,191500,2499302055,956,956,956,956,0
|
|
20230710,191400,2499302055,956,956,956,956,0
|
|
20230710,191300,2499302055,956,956,956,956,0
|
|
20230710,191200,2499302055,956,956,956,956,0
|
|
20230710,191100,2499302055,956,956,956,956,0
|
|
20230710,191000,2499302055,956,956,956,956,0
|
|
20230710,190900,2499302055,956,956,956,956,0
|
|
20230710,190800,2499302055,956,956,956,956,0
|
|
20230710,190700,2499302055,956,956,956,956,0
|
|
20230710,190600,2499302055,956,956,956,956,0
|
|
20230710,190500,2499302055,956,956,956,956,0
|
|
20230710,190400,2499302055,956,956,956,956,0
|
|
20230710,190300,2499302055,956,956,956,956,0
|
|
20230710,190200,2499302055,956,956,956,956,0
|
|
20230710,190100,2499302055,956,956,956,956,0
|
|
20230710,190000,2499302055,956,956,956,956,0
|
|
20230710,185900,2499302055,956,956,956,956,0
|
|
20230710,185800,2499302055,956,956,956,956,0
|
|
20230710,185700,2499302055,956,956,956,956,0
|
|
20230710,185600,2499302055,956,956,956,956,0
|
|
20230710,185500,2499302055,956,956,956,956,0
|
|
20230710,185400,2499302055,956,956,956,956,0
|
|
20230710,185300,2499302055,956,956,956,956,0
|
|
20230710,185200,2499302055,956,956,956,956,81081
|
|
20230710,185100,2499302055,956,956,956,956,0
|
|
20230710,185000,2499302055,956,956,956,956,0
|
|
20230710,184900,2499302055,956,956,956,956,0
|
|
20230710,184800,2499302055,956,956,956,956,0
|
|
20230710,184700,2499302055,956,956,956,956,0
|
|
20230710,184600,2499302055,956,956,956,956,0
|
|
20230710,184500,2499302055,956,956,956,956,0
|
|
20230710,184400,2499302055,956,956,956,956,0
|
|
20230710,184300,2499302055,956,956,956,956,0
|
|
20230710,184200,2499302055,956,956,956,956,0
|
|
20230710,184100,2499302055,956,956,956,956,0
|
|
20230710,184000,2499302055,956,956,956,956,0
|
|
20230710,183900,2499302055,956,956,956,956,0
|
|
20230710,183800,2499302055,956,956,956,956,0
|
|
20230710,183700,2499302055,956,956,956,956,0
|
|
20230710,183600,2499302055,956,956,956,956,0
|
|
20230710,183500,2499302055,956,956,956,956,0
|
|
20230710,183400,2499302055,956,956,956,956,0
|
|
20230710,183300,2499302055,956,956,956,956,0
|
|
20230710,183200,2499302055,956,956,956,956,0
|
|
20230710,183100,2499302055,956,956,956,956,0
|
|
20230710,183000,2499302055,956,956,956,956,0
|
|
20230710,182900,2499302055,956,956,956,956,0
|
|
20230710,182800,2499302055,956,956,956,956,0
|
|
20230710,182700,2499302055,956,956,956,956,0
|
|
20230710,182600,2499302055,956,956,956,956,0
|
|
20230710,182500,2499302055,956,956,956,956,0
|
|
20230710,182400,2499302055,956,956,956,956,0
|
|
20230710,182300,2499302055,956,956,956,956,0
|
|
20230710,182200,2499302055,956,956,956,956,81081
|
|
20230710,182100,2499302055,956,956,956,956,0
|
|
20230710,182000,2499302055,956,956,956,956,0
|
|
20230710,181900,2499302055,956,956,956,956,0
|
|
20230710,181800,2499302055,956,956,956,956,0
|
|
20230710,181700,2499302055,956,956,956,956,0
|
|
20230710,181600,2499302055,956,956,956,956,0
|
|
20230710,181500,2499302055,956,956,956,956,0
|
|
20230710,181400,2499302055,956,956,956,956,0
|
|
20230710,181300,2499302055,956,956,956,956,0
|
|
20230710,181200,2499302055,956,956,956,956,0
|
|
20230710,181100,2499302055,956,956,956,956,0
|
|
20230710,181000,2499302055,956,956,956,956,0
|
|
20230710,180900,2499302055,956,956,956,956,0
|
|
20230710,180800,2499302055,956,956,956,956,0
|
|
20230710,180700,2499302055,956,956,956,956,0
|
|
20230710,180600,2499302055,956,956,956,956,0
|
|
20230710,180500,2499302055,956,956,956,956,0
|
|
20230710,180400,2499302055,956,956,956,956,0
|
|
20230710,180300,2499302055,956,956,956,956,0
|
|
20230710,180200,2499302055,956,956,956,956,0
|
|
20230710,180100,2499302055,956,956,956,956,0
|
|
20230710,180000,2499302055,956,956,956,956,0
|
|
20230710,175900,2499302055,956,956,956,956,0
|
|
20230710,175800,2499302055,956,956,956,956,0
|
|
20230710,175700,2499302055,956,956,956,956,0
|
|
20230710,175600,2499302055,956,956,956,956,0
|
|
20230710,175500,2499302055,956,956,956,956,0
|
|
20230710,175400,2499302055,956,956,956,956,0
|
|
20230710,175300,2499302055,956,956,956,956,0
|
|
20230710,175200,2499302055,956,956,956,956,81081
|
|
20230710,175100,2499302055,956,956,956,956,0
|
|
20230710,175000,2499302055,956,956,956,956,0
|
|
20230710,174900,2499302055,956,956,956,956,0
|
|
20230710,174800,2499302055,956,956,956,956,0
|
|
20230710,174700,2499302055,956,956,956,956,0
|
|
20230710,174600,2499302055,956,956,956,956,0
|
|
20230710,174500,2499302055,956,956,956,956,0
|
|
20230710,174400,2499302055,956,956,956,956,0
|
|
20230710,174300,2499302055,956,956,956,956,0
|
|
20230710,174200,2499302055,956,956,956,956,0
|
|
20230710,174100,2499302055,956,956,956,956,0
|
|
20230710,174000,2499302055,956,956,956,956,0
|
|
20230710,173900,2499302055,956,956,956,956,0
|
|
20230710,173800,2499302055,956,956,956,956,0
|
|
20230710,173700,2499302055,956,956,956,956,0
|
|
20230710,173600,2499302055,956,956,956,956,0
|
|
20230710,173500,2499302055,956,956,956,956,0
|
|
20230710,173400,2499302055,956,956,956,956,0
|
|
20230710,173300,2499302055,956,956,956,956,0
|
|
20230710,173200,2499302055,956,956,956,956,0
|
|
20230710,173100,2499302055,956,956,956,956,0
|
|
20230710,173000,2499302055,956,956,956,956,0
|
|
20230710,172900,2499302055,956,956,956,956,0
|
|
20230710,172800,2499302055,956,956,956,956,0
|
|
20230710,172700,2499302055,956,956,956,956,0
|
|
20230710,172600,2499302055,956,956,956,956,0
|
|
20230710,172500,2499302055,956,956,956,956,0
|
|
20230710,172400,2499302055,956,956,956,956,0
|
|
20230710,172300,2499302055,956,956,956,956,0
|
|
20230710,172200,2499302055,956,956,956,956,81081
|
|
20230710,172100,2499302055,956,956,956,956,0
|
|
20230710,172000,2499302055,956,956,956,956,0
|
|
20230710,171900,2499302055,956,956,956,956,0
|
|
20230710,171800,2499302055,956,956,956,956,0
|
|
20230710,171700,2499302055,956,956,956,956,0
|
|
20230710,171600,2499302055,956,956,956,956,0
|
|
20230710,171500,2499302055,956,956,956,956,0
|
|
20230710,171400,2499302055,956,956,956,956,0
|
|
20230710,171300,2499302055,956,956,956,956,0
|
|
20230710,171200,2499302055,956,956,956,956,0
|
|
20230710,171100,2499302055,956,956,956,956,0
|
|
20230710,171000,2499302055,956,956,956,956,0
|
|
20230710,170900,2499302055,956,956,956,956,0
|
|
20230710,170800,2499302055,956,956,956,956,0
|
|
20230710,170700,2499302055,956,956,956,956,0
|
|
20230710,170600,2499302055,956,956,956,956,0
|
|
20230710,170500,2499302055,956,956,956,956,0
|
|
20230710,170400,2499302055,956,956,956,956,0
|
|
20230710,170300,2499302055,956,956,956,956,0
|
|
20230710,170200,2499302055,956,956,956,956,0
|
|
20230710,170100,2499302055,956,956,956,956,0
|
|
20230710,170000,2499302055,956,956,956,956,0
|
|
20230710,165900,2499302055,956,956,956,956,0
|
|
20230710,165800,2499302055,956,956,956,956,0
|
|
20230710,165700,2499302055,956,956,956,956,0
|
|
20230710,165600,2499302055,956,956,956,956,0
|
|
20230710,165500,2499302055,956,956,956,956,0
|
|
20230710,165400,2499302055,956,956,956,956,0
|
|
20230710,165300,2499302055,956,956,956,956,0
|
|
20230710,165200,2499302055,956,956,956,956,81081
|
|
20230710,165100,2499302055,956,956,956,956,0
|
|
20230710,165000,2499302055,956,956,956,956,0
|
|
20230710,164900,2499302055,956,956,956,956,0
|
|
20230710,164800,2499302055,956,956,956,956,0
|
|
20230710,164700,2499302055,956,956,956,956,0
|
|
20230710,164600,2499302055,956,956,956,956,0
|
|
20230710,164500,2499302055,956,956,956,956,0
|
|
20230710,164400,2499302055,956,956,956,956,0
|
|
20230710,164300,2499302055,956,956,956,956,0
|
|
20230710,164200,2499302055,956,956,956,956,0
|
|
20230710,164100,2499302055,956,956,956,956,0
|
|
20230710,164000,2499302055,956,956,956,956,0
|
|
20230710,163900,2499302055,956,956,956,956,0
|
|
20230710,163800,2499302055,956,956,956,956,0
|
|
20230710,163700,2499302055,956,956,956,956,0
|
|
20230710,163600,2499302055,956,956,956,956,0
|
|
20230710,163500,2499302055,956,956,956,956,0
|
|
20230710,163400,2499302055,956,956,956,956,0
|
|
20230710,163300,2499302055,956,956,956,956,0
|
|
20230710,163200,2499302055,956,956,956,956,0
|
|
20230710,163100,2499302055,956,956,956,956,0
|
|
20230710,163000,2499302055,956,956,956,956,0
|
|
20230710,162900,2499302055,956,956,956,956,0
|
|
20230710,162800,2499302055,956,956,956,956,0
|
|
20230710,162700,2499302055,956,956,956,956,0
|
|
20230710,162600,2499302055,956,956,956,956,0
|
|
20230710,162500,2499302055,956,956,956,956,0
|
|
20230710,162400,2499302055,956,956,956,956,0
|
|
20230710,162300,2499302055,956,956,956,956,0
|
|
20230710,162200,2499302055,956,956,956,956,81081
|
|
20230710,162100,2499302055,956,956,956,956,0
|
|
20230710,162000,2499302055,956,956,956,956,0
|
|
20230710,161900,2499302055,956,956,956,956,0
|
|
20230710,161800,2499302055,956,956,956,956,0
|
|
20230710,161700,2499302055,956,956,956,956,0
|
|
20230710,161600,2499302055,956,956,956,956,0
|
|
20230710,161500,2499302055,956,956,956,956,0
|
|
20230710,161400,2499302055,956,956,956,956,0
|
|
20230710,161300,2499302055,956,956,956,956,0
|
|
20230710,161200,2499302055,956,956,956,956,0
|
|
20230710,161100,2499302055,956,956,956,956,0
|
|
20230710,161000,2499302055,956,956,956,956,0
|
|
20230710,160900,2499302055,956,956,956,956,0
|
|
20230710,160800,2499302055,956,956,956,956,0
|
|
20230710,160700,2499302055,956,956,956,956,0
|
|
20230710,160600,2499302055,956,956,956,956,0
|
|
20230710,160500,2499302055,956,956,956,956,0
|
|
20230710,160400,2499302055,956,956,956,956,0
|
|
20230710,160300,2499302055,956,956,956,956,0
|
|
20230710,160200,2499302055,956,956,956,956,0
|
|
20230710,160100,2499302055,956,956,956,956,0
|
|
20230710,160000,2499302055,956,956,956,956,0
|
|
20230710,155900,2499302055,956,956,956,956,0
|
|
20230710,155800,2499302055,956,956,956,956,0
|
|
20230710,155700,2499302055,956,956,956,956,0
|
|
20230710,155600,2499302055,956,956,956,956,0
|
|
20230710,155500,2499302055,956,956,956,956,0
|
|
20230710,155400,2499302055,956,956,956,956,0
|
|
20230710,155300,2499302055,956,956,956,956,0
|
|
20230710,155200,2499302055,956,956,956,956,81081
|
|
20230710,155100,2499302055,956,956,956,956,0
|
|
20230710,155000,2499302055,956,956,956,956,0
|
|
20230710,154900,2499302055,956,956,956,956,0
|
|
20230710,154800,2499302055,956,956,956,956,0
|
|
20230710,154700,2499302055,956,956,956,956,0
|
|
20230710,154600,2499302055,956,956,956,956,0
|
|
20230710,154500,2499302055,956,956,956,956,0
|
|
20230710,154400,2499302055,956,956,956,956,0
|
|
20230710,154300,2499302055,956,956,956,956,0
|
|
20230710,154200,2499302055,956,956,956,956,0
|
|
20230710,154100,2499302055,956,956,956,956,0
|
|
20230710,154000,2499302055,956,956,956,956,0
|
|
20230710,153900,2499302055,956,956,956,956,0
|
|
20230710,153800,2499302055,956,956,956,956,0
|
|
20230710,153700,2499302055,956,956,956,956,0
|
|
20230710,153600,2499302055,956,956,956,956,0
|
|
20230710,153500,2499302055,956,956,956,956,0
|
|
20230710,153400,2499302055,956,956,956,956,0
|
|
20230710,153300,2499302055,956,956,956,956,0
|
|
20230710,153200,2499302055,956,956,956,956,0
|
|
20230710,153100,2499302055,956,956,956,956,0
|
|
20230710,153000,2499302055,956,956,956,956,81081
|
|
20230710,152900,2421788619,959,959,959,959,0
|
|
20230710,152800,2421788619,959,959,959,959,0
|
|
20230710,152700,2421788619,959,959,959,959,0
|
|
20230710,152600,2421788619,959,959,959,959,0
|
|
20230710,152500,2421788619,959,959,959,959,0
|
|
20230710,152400,2421788619,959,959,959,959,0
|
|
20230710,152300,2421788619,959,959,959,959,0
|
|
20230710,152200,2421788619,959,959,959,959,0
|
|
20230710,152100,2421788619,959,959,959,959,0
|
|
20230710,152000,2421788619,959,959,959,959,0
|
|
20230710,151900,2421788619,959,959,959,958,4539
|
|
20230710,151800,2417439439,959,959,959,959,25
|
|
20230710,151700,2417415464,959,955,959,955,2952
|
|
20230710,151600,2414593980,955,956,956,955,1135
|
|
20230710,151500,2413510053,956,956,956,953,9423
|
|
20230710,151400,2404520779,956,955,956,955,4182
|
|
20230710,151300,2400524163,957,961,961,957,4658
|
|
20230710,151200,2396065309,959,957,959,957,16064
|
|
20230710,151100,2380691533,953,953,957,952,3213
|
|
20230710,151000,2377631141,953,954,954,953,15303
|
|
20230710,150900,2363038007,954,956,957,953,13717
|
|
20230710,150800,2349960178,957,962,962,953,72467
|
|
20230710,150700,2280465329,963,965,966,963,14605
|
|
20230710,150600,2266392644,966,966,966,965,14330
|
|
20230710,150500,2252557194,966,970,970,966,34356
|
|
20230710,150400,2219319975,970,971,971,970,1000
|
|
20230710,150300,2218349011,971,971,971,971,2083
|
|
20230710,150200,2216326418,973,968,973,968,150
|
|
20230710,150100,2216180718,968,969,970,968,9377
|
|
20230710,150000,2207097619,969,972,972,969,26188
|
|
20230710,145900,2181677910,973,972,973,972,7586
|
|
20230710,145800,2174304276,972,972,972,972,2929
|
|
20230710,145700,2171457288,972,972,972,972,112
|
|
20230710,145600,2171348424,973,973,973,972,2965
|
|
20230710,145500,2168463580,974,973,974,973,92
|
|
20230710,145400,2168374061,973,973,973,973,249
|
|
20230710,145300,2168131784,974,974,974,973,2192
|
|
20230710,145200,2165998748,974,974,974,973,4601
|
|
20230710,145100,2161517439,975,974,975,974,517
|
|
20230710,145000,2161013821,974,975,975,974,737
|
|
20230710,144900,2160295313,974,974,976,974,633
|
|
20230710,144800,2159677740,975,974,975,974,2087
|
|
20230710,144700,2157643440,974,974,974,973,571
|
|
20230710,144600,2157087288,974,974,975,974,1255
|
|
20230710,144500,2155864279,972,972,972,972,120
|
|
20230710,144400,2155747639,973,972,973,972,464
|
|
20230710,144300,2155296630,972,971,972,971,1359
|
|
20230710,144200,2153976186,971,972,972,971,8125
|
|
20230710,144100,2146081051,972,972,973,972,80
|
|
20230710,144000,2146003289,973,973,973,973,2
|
|
20230710,143900,2146001343,972,973,973,972,2112
|
|
20230710,143800,2143948389,973,973,973,973,0
|
|
20230710,143700,2143948389,973,974,974,973,934
|
|
20230710,143600,2143038683,974,974,974,972,62
|
|
20230710,143500,2142978335,971,971,971,971,508
|
|
20230710,143400,2142485067,972,972,972,972,252
|
|
20230710,143300,2142240123,974,971,974,971,4414
|
|
20230710,143200,2137953220,972,971,972,971,264
|
|
20230710,143100,2137696874,972,972,972,971,6027
|
|
20230710,143000,2131838731,972,975,975,972,1145
|
|
20230710,142900,2130725046,975,973,975,973,2259
|
|
20230710,142800,2128527019,976,975,976,975,741
|
|
20230710,142700,2127804007,976,973,976,973,4576
|
|
20230710,142600,2123351470,976,974,976,973,1010
|
|
20230710,142500,2122368234,976,973,976,973,2064
|
|
20230710,142400,2120357945,973,973,973,973,17
|
|
20230710,142300,2120341404,973,973,973,973,23
|
|
20230710,142200,2120319025,973,973,973,973,455
|
|
20230710,142100,2119876310,973,972,973,972,197
|
|
20230710,142000,2119684763,973,973,973,972,386
|
|
20230710,141900,2119309366,973,973,974,973,3284
|
|
20230710,141800,2116111034,973,973,974,972,1772
|
|
20230710,141700,2114387507,973,973,973,973,87
|
|
20230710,141600,2114302856,974,974,976,973,1659
|
|
20230710,141500,2112686413,974,974,974,974,186
|
|
20230710,141400,2112505249,976,976,976,976,911
|
|
20230710,141300,2111616113,974,973,974,973,4042
|
|
20230710,141200,2107683245,973,973,973,973,2000
|
|
20230710,141100,2105737245,972,976,976,972,3706
|
|
20230710,141000,2102133989,973,972,973,972,2000
|
|
20230710,140900,2100188989,972,972,972,972,1221
|
|
20230710,140800,2099002177,972,976,976,972,1215
|
|
20230710,140700,2097820337,976,976,976,972,85
|
|
20230710,140600,2097737685,976,976,976,975,481
|
|
20230710,140500,2097268600,975,972,975,972,9631
|
|
20230710,140400,2087882375,974,973,974,973,6020
|
|
20230710,140300,2082019910,973,973,974,973,795
|
|
20230710,140200,2081246154,973,973,974,970,2303
|
|
20230710,140100,2079009248,973,974,974,973,883
|
|
20230710,140000,2078150088,973,974,975,973,16
|
|
20230710,135900,2078134505,973,973,973,973,32
|
|
20230710,135800,2078103369,973,974,974,972,607
|
|
20230710,135700,2077512842,974,973,974,972,281
|
|
20230710,135600,2077239520,973,972,974,971,2258
|
|
20230710,135500,2075040985,973,972,973,972,1031
|
|
20230710,135400,2074037913,970,970,970,970,185
|
|
20230710,135300,2073858463,970,968,970,968,18
|
|
20230710,135200,2073841027,969,969,970,968,217
|
|
20230710,135100,2073630792,969,969,969,969,3
|
|
20230710,135000,2073627885,970,971,972,970,1150
|
|
20230710,134900,2072511549,971,969,971,969,2470
|
|
20230710,134800,2070115899,967,968,969,966,2421
|
|
20230710,134700,2067772919,967,965,967,965,4420
|
|
20230710,134600,2063500402,967,966,967,964,770
|
|
20230710,134500,2062757604,966,968,968,966,298
|
|
20230710,134400,2062469726,968,968,968,964,5160
|
|
20230710,134300,2057493214,969,969,970,969,3003
|
|
20230710,134200,2054583306,968,967,968,967,788
|
|
20230710,134100,2053820774,967,968,968,967,2615
|
|
20230710,134000,2051289455,968,968,968,968,250
|
|
20230710,133900,2051047455,968,967,968,966,982
|
|
20230710,133800,2050097528,967,967,967,967,103
|
|
20230710,133700,2049997927,967,967,967,967,37
|
|
20230710,133600,2049962148,968,968,968,966,3613
|
|
20230710,133500,2046469028,967,965,967,965,829
|
|
20230710,133400,2045668676,965,964,965,964,1370
|
|
20230710,133300,2044346802,965,965,965,965,2887
|
|
20230710,133200,2041560847,965,964,965,964,774
|
|
20230710,133100,2040813942,965,964,965,964,796
|
|
20230710,133000,2040046569,964,965,965,963,3524
|
|
20230710,132900,2036645912,965,963,966,963,17404
|
|
20230710,132800,2019850531,964,963,964,962,15605
|
|
20230710,132700,2004836188,965,963,965,963,1678
|
|
20230710,132600,2003220066,963,965,965,963,65
|
|
20230710,132500,2003157465,963,967,967,963,1589
|
|
20230710,132400,2001626942,968,968,968,967,185
|
|
20230710,132300,2001447890,967,967,967,967,1268
|
|
20230710,132200,2000221734,967,965,967,965,11036
|
|
20230710,132100,1989571594,969,969,969,969,2
|
|
20230710,132000,1989569656,966,967,967,966,31847
|
|
20230710,131900,1958775523,969,968,969,968,330
|
|
20230710,131800,1958456057,969,968,969,968,2666
|
|
20230710,131700,1955875367,968,968,969,967,139
|
|
20230710,131600,1955740835,967,965,968,965,3271
|
|
20230710,131500,1952577408,966,964,966,964,374
|
|
20230710,131400,1952216852,964,966,968,964,7532
|
|
20230710,131300,1944944607,967,968,968,967,25
|
|
20230710,131200,1944920411,967,966,968,965,1411
|
|
20230710,131100,1943556345,967,967,967,967,0
|
|
20230710,131000,1943556345,967,965,967,965,3413
|
|
20230710,130900,1940262396,965,966,967,965,829
|
|
20230710,130800,1939461466,967,966,967,966,16
|
|
20230710,130700,1939445998,965,965,965,965,0
|
|
20230710,130600,1939445998,965,966,967,965,107
|
|
20230710,130500,1939342639,967,967,967,967,84
|
|
20230710,130400,1939261411,968,967,968,967,2659
|
|
20230710,130300,1936690106,967,967,967,967,163
|
|
20230710,130200,1936532485,967,967,967,967,119
|
|
20230710,130100,1936417412,964,964,964,964,2195
|
|
20230710,130000,1934301432,965,968,969,965,2313
|
|
20230710,125900,1932069101,965,970,970,965,20238
|
|
20230710,125800,1912498552,970,969,971,969,42
|
|
20230710,125700,1912457790,969,972,972,969,13691
|
|
20230710,125600,1899167804,971,972,973,971,7325
|
|
20230710,125500,1892046403,973,974,974,972,5336
|
|
20230710,125400,1886854260,974,969,974,968,15868
|
|
20230710,125300,1871435263,968,968,968,968,50
|
|
20230710,125200,1871386863,968,968,968,968,35
|
|
20230710,125100,1871352983,968,970,970,968,183
|
|
20230710,125000,1871175717,970,968,971,967,787
|
|
20230710,124900,1870414417,971,970,972,970,4099
|
|
20230710,124800,1866430342,972,970,972,970,1335
|
|
20230710,124700,1865135346,970,968,970,968,946
|
|
20230710,124600,1864217764,968,966,968,966,186
|
|
20230710,124500,1864038019,966,964,966,964,916
|
|
20230710,124400,1863154688,965,965,965,965,0
|
|
20230710,124300,1863154688,965,965,965,965,2
|
|
20230710,124200,1863152758,962,965,965,962,2754
|
|
20230710,124100,1860499110,965,964,965,964,4134
|
|
20230710,124000,1856510280,965,963,965,963,1839
|
|
20230710,123900,1854738580,964,963,964,963,4829
|
|
20230710,123800,1850083956,964,961,964,960,7124
|
|
20230710,123700,1843234847,961,963,963,961,10768
|
|
20230710,123600,1832878542,964,963,965,962,6851
|
|
20230710,123500,1826284398,963,970,970,961,76158
|
|
20230710,123400,1752773642,972,971,972,971,3535
|
|
20230710,123300,1749341081,973,971,973,971,3693
|
|
20230710,123200,1745754268,971,972,972,971,2826
|
|
20230710,123100,1743007462,974,972,974,972,173
|
|
20230710,123000,1742839069,973,972,974,972,1390
|
|
20230710,122900,1741486766,974,972,974,972,102
|
|
20230710,122800,1741387618,972,973,973,972,106
|
|
20230710,122700,1741284584,973,974,974,972,2626
|
|
20230710,122600,1738731733,974,974,974,974,218
|
|
20230710,122500,1738519401,974,972,974,972,3022
|
|
20230710,122400,1735581743,975,972,975,972,673
|
|
20230710,122300,1734927287,972,975,975,972,11144
|
|
20230710,122200,1724075469,975,974,976,974,1827
|
|
20230710,122100,1722292641,974,974,974,974,126
|
|
20230710,122000,1722169917,974,975,976,974,2650
|
|
20230710,121900,1719586009,975,976,976,975,786
|
|
20230710,121800,1718819147,976,974,976,974,1323
|
|
20230710,121700,1717528822,974,974,974,974,1126
|
|
20230710,121600,1716432098,974,973,974,973,448
|
|
20230710,121500,1715995983,972,973,973,972,985
|
|
20230710,121400,1715037948,973,974,975,973,5488
|
|
20230710,121300,1709688650,974,973,974,972,674
|
|
20230710,121200,1709033005,973,973,973,973,6980
|
|
20230710,121100,1702241465,973,973,973,973,1335
|
|
20230710,121000,1700942510,973,973,973,973,1110
|
|
20230710,120900,1699862480,974,975,975,973,9230
|
|
20230710,120800,1690870397,975,975,975,975,262
|
|
20230710,120700,1690614947,974,974,974,974,1353
|
|
20230710,120600,1689297125,977,975,977,975,5814
|
|
20230710,120500,1683628471,977,975,977,975,3202
|
|
20230710,120400,1680506317,976,976,977,976,1517
|
|
20230710,120300,1679025711,976,975,976,975,1509
|
|
20230710,120200,1677552928,976,975,976,974,141
|
|
20230710,120100,1677415547,976,974,976,974,230
|
|
20230710,120000,1677191309,973,971,974,971,853
|
|
20230710,115900,1676362702,973,973,973,973,137
|
|
20230710,115800,1676229401,973,971,976,971,2325
|
|
20230710,115700,1673971593,971,971,971,971,2878
|
|
20230710,115600,1671177055,976,975,976,974,400
|
|
20230710,115500,1670786887,975,972,975,969,2735
|
|
20230710,115400,1668124152,976,970,976,970,1303
|
|
20230710,115300,1666856638,970,968,970,968,2708
|
|
20230710,115200,1664231640,968,973,973,968,1348
|
|
20230710,115100,1662925893,976,974,976,968,10492
|
|
20230710,115000,1652753476,975,968,975,967,9393
|
|
20230710,114900,1643605998,975,972,975,966,41934
|
|
20230710,114800,1602964224,972,976,976,971,30787
|
|
20230710,114700,1573025310,976,980,982,974,111430
|
|
20230710,114600,1463896464,982,989,989,980,32382
|
|
20230710,114500,1432073008,990,985,990,985,7537
|
|
20230710,114400,1424629131,987,985,987,985,1503
|
|
20230710,114300,1423146676,985,984,987,984,104
|
|
20230710,114200,1423044192,983,983,983,983,0
|
|
20230710,114100,1423044192,983,983,983,983,2082
|
|
20230710,114000,1420997586,983,983,983,983,733
|
|
20230710,113900,1420277047,983,987,987,983,638
|
|
20230710,113800,1419649769,991,986,991,986,2000
|
|
20230710,113700,1417671435,986,983,986,983,2349
|
|
20230710,113600,1415357302,984,983,984,982,8771
|
|
20230710,113500,1406742759,983,985,985,983,2549
|
|
20230710,113400,1404232119,985,985,985,985,1
|
|
20230710,113300,1404231134,986,985,986,985,12
|
|
20230710,113200,1404219304,985,985,985,985,55
|
|
20230710,113100,1404165129,985,987,987,985,649
|
|
20230710,113000,1403524664,987,984,987,984,876
|
|
20230710,112900,1402662380,984,984,984,984,0
|
|
20230710,112800,1402662380,984,984,984,984,227
|
|
20230710,112700,1402439012,982,981,982,981,10900
|
|
20230710,112600,1391735627,982,986,986,981,10290
|
|
20230710,112500,1381631243,982,983,983,982,1034
|
|
20230710,112400,1380615795,986,986,986,986,33
|
|
20230710,112300,1380583257,988,983,988,982,1197
|
|
20230710,112200,1379406104,991,986,991,986,950
|
|
20230710,112100,1378467869,982,986,987,982,3950
|
|
20230710,112000,1374577062,985,985,987,983,12945
|
|
20230710,111900,1361829259,987,984,987,984,3863
|
|
20230710,111800,1358023786,984,983,984,983,3548
|
|
20230710,111700,1354533130,984,979,984,979,13861
|
|
20230710,111600,1340948744,980,979,980,979,1277
|
|
20230710,111500,1339698284,980,978,980,978,10670
|
|
20230710,111400,1329243674,980,978,980,978,3118
|
|
20230710,111300,1326193996,978,976,978,975,3302
|
|
20230710,111200,1322968149,977,975,977,975,12826
|
|
20230710,111100,1310437687,975,976,976,975,101
|
|
20230710,111000,1310339205,976,976,976,974,1549
|
|
20230710,110900,1308828333,975,975,976,975,1114
|
|
20230710,110800,1307742163,976,976,976,976,1023
|
|
20230710,110700,1306743715,976,976,976,976,1150
|
|
20230710,110600,1305621315,976,977,977,976,1578
|
|
20230710,110500,1304080187,977,974,977,971,10271
|
|
20230710,110400,1294082174,974,978,981,974,17845
|
|
20230710,110300,1276668597,981,983,983,978,27531
|
|
20230710,110200,1249665182,983,983,983,983,83
|
|
20230710,110100,1249583593,982,982,982,981,753
|
|
20230710,110000,1248844585,982,982,982,981,1483
|
|
20230710,105900,1247388962,982,984,984,982,4246
|
|
20230710,105800,1243214974,984,985,986,984,6433
|
|
20230710,105700,1236878261,985,984,985,984,9593
|
|
20230710,105600,1227437736,984,982,984,982,1009
|
|
20230710,105500,1226444882,981,982,982,980,364
|
|
20230710,105400,1226087645,982,981,984,981,1019
|
|
20230710,105300,1225084979,986,980,986,974,11990
|
|
20230710,105200,1213350340,985,975,986,975,15166
|
|
20230710,105100,1198517635,975,990,991,975,61783
|
|
20230710,105000,1137818065,991,994,994,990,18194
|
|
20230710,104900,1119776120,994,995,995,994,5722
|
|
20230710,104800,1114084800,997,995,997,995,1102
|
|
20230710,104700,1112986366,996,998,998,996,122
|
|
20230710,104600,1112864850,994,997,998,994,3343
|
|
20230710,104500,1109528899,995,994,997,994,4865
|
|
20230710,104400,1104686652,993,993,994,993,4656
|
|
20230710,104300,1100062692,993,990,996,990,19248
|
|
20230710,104200,1080970320,990,995,997,990,29767
|
|
20230710,104100,1051445685,998,996,999,994,1361
|
|
20230710,104000,1050091281,994,997,999,994,1733
|
|
20230710,103900,1048366860,997,997,997,997,650
|
|
20230710,103800,1047718810,999,995,999,994,10443
|
|
20230710,103700,1037319077,995,999,999,995,1845
|
|
20230710,103600,1035483053,995,1001,1001,995,55405
|
|
20230710,103500,980149696,1001,1001,1002,1001,2607
|
|
20230710,103400,977539089,1001,1005,1005,1001,43
|
|
20230710,103300,977495894,1004,1000,1004,1000,827
|
|
20230710,103200,976667167,1000,1001,1001,1000,4868
|
|
20230710,103100,971796081,1001,1001,1001,1001,1063
|
|
20230710,103000,970732018,1000,1000,1000,1000,116
|
|
20230710,102900,970616018,1000,1000,1000,1000,1
|
|
20230710,102800,970615018,1002,999,1002,999,1600
|
|
20230710,102700,969013286,1001,1000,1001,1000,24376
|
|
20230710,102600,944632510,1000,1000,1001,1000,4120
|
|
20230710,102500,940510602,1002,1002,1002,1001,25435
|
|
20230710,102400,915039050,1003,1003,1003,1003,2445
|
|
20230710,102300,912586715,1003,1004,1005,1003,5373
|
|
20230710,102200,907197163,1007,1010,1010,1004,50758
|
|
20230710,102100,856118400,1011,1009,1011,1009,223
|
|
20230710,102000,855893230,1009,1009,1009,1009,574
|
|
20230710,101900,855314064,1009,1009,1010,1009,840
|
|
20230710,101800,854466501,1009,1009,1009,1009,123
|
|
20230710,101700,854342394,1010,1010,1011,1010,357
|
|
20230710,101600,853981821,1010,1010,1010,1010,3006
|
|
20230710,101500,850945761,1010,1010,1010,1009,887
|
|
20230710,101400,850049900,1010,1010,1010,1010,0
|
|
20230710,101300,850049900,1010,1009,1010,1009,2873
|
|
20230710,101200,847148458,1009,1009,1009,1008,5263
|
|
20230710,101100,841838229,1009,1009,1009,1009,2606
|
|
20230710,101000,839208775,1009,1009,1009,1009,202
|
|
20230710,100900,839004957,1009,1009,1009,1009,507
|
|
20230710,100800,838493394,1008,1007,1008,1007,384
|
|
20230710,100700,838106429,1007,1007,1007,1007,552
|
|
20230710,100600,837550565,1007,1006,1007,1006,1866
|
|
20230710,100500,835672589,1007,1007,1007,1007,202
|
|
20230710,100400,835469175,1008,1007,1008,1007,286
|
|
20230710,100300,835181168,1008,1007,1008,1007,647
|
|
20230710,100200,834529376,1006,1007,1007,1006,3673
|
|
20230710,100100,830834287,1007,1006,1007,1006,2151
|
|
20230710,100000,828668381,1006,1006,1006,1006,3408
|
|
20230710,095900,825239933,1006,1006,1006,1006,0
|
|
20230710,095800,825239933,1006,1006,1006,1006,5386
|
|
20230710,095700,819821617,1007,1007,1007,1006,2623
|
|
20230710,095600,817181828,1007,1006,1008,1006,2241
|
|
20230710,095500,814924288,1005,1009,1010,1005,16729
|
|
20230710,095400,798073433,1009,1016,1018,1009,63481
|
|
20230710,095300,733889732,1016,1016,1016,1016,1303
|
|
20230710,095200,732565884,1015,1015,1015,1015,1189
|
|
20230710,095100,731359049,1018,1016,1018,1015,193
|
|
20230710,095000,731163015,1016,1016,1019,1016,1696
|
|
20230710,094900,729438002,1016,1016,1016,1016,2
|
|
20230710,094800,729435970,1016,1014,1016,1014,5725
|
|
20230710,094700,723625123,1015,1015,1015,1015,193
|
|
20230710,094600,723429228,1015,1014,1015,1014,619
|
|
20230710,094500,722801062,1014,1013,1014,1012,1560
|
|
20230710,094400,721220393,1013,1011,1013,1011,204
|
|
20230710,094300,721014143,1011,1011,1013,1011,102
|
|
20230710,094200,720910821,1012,1012,1012,1012,2700
|
|
20230710,094100,718178421,1012,1010,1012,1010,1082
|
|
20230710,094000,717084207,1009,1011,1011,1009,8760
|
|
20230710,093900,708231092,1011,1015,1015,1011,8217
|
|
20230710,093800,699920629,1016,1018,1018,1014,5352
|
|
20230710,093700,694488206,1018,1018,1018,1018,220
|
|
20230710,093600,694264246,1015,1020,1020,1015,8580
|
|
20230710,093500,685541967,1023,1020,1023,1020,1868
|
|
20230710,093400,683636604,1023,1020,1023,1020,3028
|
|
20230710,093300,680546544,1023,1022,1023,1020,4606
|
|
20230710,093200,675848016,1022,1020,1024,1020,14770
|
|
20230710,093100,660753872,1022,1010,1022,1010,8062
|
|
20230710,093000,652565944,1010,1010,1010,1010,3366
|
|
20230710,092900,649166284,1010,1014,1014,1010,14363
|
|
20230710,092800,634639882,1014,1010,1014,1010,4009
|
|
20230710,092700,630585964,1011,1010,1011,1008,1205
|
|
20230710,092600,629370689,1005,1017,1026,1005,57550
|
|
20230710,092500,571188470,1013,1008,1017,1008,26382
|
|
20230710,092400,544466028,1009,1008,1009,1008,2455
|
|
20230710,092300,541991387,1008,1008,1009,1008,3844
|
|
20230710,092200,538116621,1009,1007,1009,1006,19704
|
|
20230710,092100,518249606,1009,1005,1012,1005,2378
|
|
20230710,092000,515849982,1005,1003,1005,1002,15190
|
|
20230710,091900,500617341,1002,1001,1003,1001,1141
|
|
20230710,091800,499474901,1002,1003,1003,1002,781
|
|
20230710,091700,498691757,1003,1009,1009,1003,8147
|
|
20230710,091600,490500666,1009,999,1009,999,9185
|
|
20230710,091500,481273104,1005,1002,1008,998,50036
|
|
20230710,091400,431261785,1002,998,1009,995,32960
|
|
20230710,091300,398299976,998,1003,1004,997,20008
|
|
20230710,091200,378294737,1003,1009,1009,1002,21426
|
|
20230710,091100,356700061,1009,1013,1013,1009,24006
|
|
20230710,091000,332456973,1013,1010,1013,1010,8213
|
|
20230710,090900,324156734,1010,1016,1016,1010,22327
|
|
20230710,090800,301546079,1016,1025,1026,1016,29757
|
|
20230710,090700,271204696,1020,1025,1025,1020,20096
|
|
20230710,090600,250652243,1025,1028,1028,1021,18427
|
|
20230710,090500,231812119,1021,1022,1030,1019,68180
|
|
20230710,090400,161855949,1028,1025,1028,1016,18325
|
|
20230710,090300,143046675,1026,1004,1026,1004,5019
|
|
20230710,090200,137984121,1004,990,1004,989,18775
|
|
20230710,090100,119247249,989,997,1003,989,60967
|
|
20230710,090000,58499322,996,1026,1026,963,57961
|