714 lines
31 KiB
CSV
714 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,205100,582453987,482,482,482,482,7159
|
|
20230623,205000,582453987,482,482,482,482,0
|
|
20230623,204900,582453987,482,482,482,482,0
|
|
20230623,204800,582453987,482,482,482,482,0
|
|
20230623,204700,582453987,482,482,482,482,0
|
|
20230623,204600,582453987,482,482,482,482,0
|
|
20230623,204500,582453987,482,482,482,482,0
|
|
20230623,204400,582453987,482,482,482,482,0
|
|
20230623,204300,582453987,482,482,482,482,0
|
|
20230623,204200,582453987,482,482,482,482,0
|
|
20230623,204100,582453987,482,482,482,482,0
|
|
20230623,204000,582453987,482,482,482,482,0
|
|
20230623,203900,582453987,482,482,482,482,0
|
|
20230623,203800,582453987,482,482,482,482,0
|
|
20230623,203700,582453987,482,482,482,482,0
|
|
20230623,203600,582453987,482,482,482,482,0
|
|
20230623,203500,582453987,482,482,482,482,0
|
|
20230623,203400,582453987,482,482,482,482,0
|
|
20230623,203300,582453987,482,482,482,482,0
|
|
20230623,203200,582453987,482,482,482,482,0
|
|
20230623,203100,582453987,482,482,482,482,0
|
|
20230623,203000,582453987,482,482,482,482,0
|
|
20230623,202900,582453987,482,482,482,482,0
|
|
20230623,202800,582453987,482,482,482,482,0
|
|
20230623,202700,582453987,482,482,482,482,0
|
|
20230623,202600,582453987,482,482,482,482,0
|
|
20230623,202500,582453987,482,482,482,482,0
|
|
20230623,202400,582453987,482,482,482,482,0
|
|
20230623,202300,582453987,482,482,482,482,0
|
|
20230623,202200,582453987,482,482,482,482,0
|
|
20230623,202100,582453987,482,482,482,482,7159
|
|
20230623,202000,582453987,482,482,482,482,0
|
|
20230623,201900,582453987,482,482,482,482,0
|
|
20230623,201800,582453987,482,482,482,482,0
|
|
20230623,201700,582453987,482,482,482,482,0
|
|
20230623,201600,582453987,482,482,482,482,0
|
|
20230623,201500,582453987,482,482,482,482,0
|
|
20230623,201400,582453987,482,482,482,482,0
|
|
20230623,201300,582453987,482,482,482,482,0
|
|
20230623,201200,582453987,482,482,482,482,0
|
|
20230623,201100,582453987,482,482,482,482,0
|
|
20230623,201000,582453987,482,482,482,482,0
|
|
20230623,200900,582453987,482,482,482,482,0
|
|
20230623,200800,582453987,482,482,482,482,0
|
|
20230623,200700,582453987,482,482,482,482,0
|
|
20230623,200600,582453987,482,482,482,482,0
|
|
20230623,200500,582453987,482,482,482,482,0
|
|
20230623,200400,582453987,482,482,482,482,0
|
|
20230623,200300,582453987,482,482,482,482,0
|
|
20230623,200200,582453987,482,482,482,482,0
|
|
20230623,200100,582453987,482,482,482,482,0
|
|
20230623,200000,582453987,482,482,482,482,0
|
|
20230623,195900,582453987,482,482,482,482,0
|
|
20230623,195800,582453987,482,482,482,482,0
|
|
20230623,195700,582453987,482,482,482,482,0
|
|
20230623,195600,582453987,482,482,482,482,0
|
|
20230623,195500,582453987,482,482,482,482,0
|
|
20230623,195400,582453987,482,482,482,482,0
|
|
20230623,195300,582453987,482,482,482,482,0
|
|
20230623,195200,582453987,482,482,482,482,0
|
|
20230623,195100,582453987,482,482,482,482,7159
|
|
20230623,195000,582453987,482,482,482,482,0
|
|
20230623,194900,582453987,482,482,482,482,0
|
|
20230623,194800,582453987,482,482,482,482,0
|
|
20230623,194700,582453987,482,482,482,482,0
|
|
20230623,194600,582453987,482,482,482,482,0
|
|
20230623,194500,582453987,482,482,482,482,0
|
|
20230623,194400,582453987,482,482,482,482,0
|
|
20230623,194300,582453987,482,482,482,482,0
|
|
20230623,194200,582453987,482,482,482,482,0
|
|
20230623,194100,582453987,482,482,482,482,0
|
|
20230623,194000,582453987,482,482,482,482,0
|
|
20230623,193900,582453987,482,482,482,482,0
|
|
20230623,193800,582453987,482,482,482,482,0
|
|
20230623,193700,582453987,482,482,482,482,0
|
|
20230623,193600,582453987,482,482,482,482,0
|
|
20230623,193500,582453987,482,482,482,482,0
|
|
20230623,193400,582453987,482,482,482,482,0
|
|
20230623,193300,582453987,482,482,482,482,0
|
|
20230623,193200,582453987,482,482,482,482,0
|
|
20230623,193100,582453987,482,482,482,482,0
|
|
20230623,193000,582453987,482,482,482,482,0
|
|
20230623,192900,582453987,482,482,482,482,0
|
|
20230623,192800,582453987,482,482,482,482,0
|
|
20230623,192700,582453987,482,482,482,482,0
|
|
20230623,192600,582453987,482,482,482,482,0
|
|
20230623,192500,582453987,482,482,482,482,0
|
|
20230623,192400,582453987,482,482,482,482,0
|
|
20230623,192300,582453987,482,482,482,482,0
|
|
20230623,192200,582453987,482,482,482,482,0
|
|
20230623,192100,582453987,482,482,482,482,7159
|
|
20230623,192000,582453987,482,482,482,482,0
|
|
20230623,191900,582453987,482,482,482,482,0
|
|
20230623,191800,582453987,482,482,482,482,0
|
|
20230623,191700,582453987,482,482,482,482,0
|
|
20230623,191600,582453987,482,482,482,482,0
|
|
20230623,191500,582453987,482,482,482,482,0
|
|
20230623,191400,582453987,482,482,482,482,0
|
|
20230623,191300,582453987,482,482,482,482,0
|
|
20230623,191200,582453987,482,482,482,482,0
|
|
20230623,191100,582453987,482,482,482,482,0
|
|
20230623,191000,582453987,482,482,482,482,0
|
|
20230623,190900,582453987,482,482,482,482,0
|
|
20230623,190800,582453987,482,482,482,482,0
|
|
20230623,190700,582453987,482,482,482,482,0
|
|
20230623,190600,582453987,482,482,482,482,0
|
|
20230623,190500,582453987,482,482,482,482,0
|
|
20230623,190400,582453987,482,482,482,482,0
|
|
20230623,190300,582453987,482,482,482,482,0
|
|
20230623,190200,582453987,482,482,482,482,0
|
|
20230623,190100,582453987,482,482,482,482,0
|
|
20230623,190000,582453987,482,482,482,482,0
|
|
20230623,185900,582453987,482,482,482,482,0
|
|
20230623,185800,582453987,482,482,482,482,0
|
|
20230623,185700,582453987,482,482,482,482,0
|
|
20230623,185600,582453987,482,482,482,482,0
|
|
20230623,185500,582453987,482,482,482,482,0
|
|
20230623,185400,582453987,482,482,482,482,0
|
|
20230623,185300,582453987,482,482,482,482,0
|
|
20230623,185200,582453987,482,482,482,482,0
|
|
20230623,185100,582453987,482,482,482,482,7159
|
|
20230623,185000,582453987,482,482,482,482,0
|
|
20230623,184900,582453987,482,482,482,482,0
|
|
20230623,184800,582453987,482,482,482,482,0
|
|
20230623,184700,582453987,482,482,482,482,0
|
|
20230623,184600,582453987,482,482,482,482,0
|
|
20230623,184500,582453987,482,482,482,482,0
|
|
20230623,184400,582453987,482,482,482,482,0
|
|
20230623,184300,582453987,482,482,482,482,0
|
|
20230623,184200,582453987,482,482,482,482,0
|
|
20230623,184100,582453987,482,482,482,482,0
|
|
20230623,184000,582453987,482,482,482,482,0
|
|
20230623,183900,582453987,482,482,482,482,0
|
|
20230623,183800,582453987,482,482,482,482,0
|
|
20230623,183700,582453987,482,482,482,482,0
|
|
20230623,183600,582453987,482,482,482,482,0
|
|
20230623,183500,582453987,482,482,482,482,0
|
|
20230623,183400,582453987,482,482,482,482,0
|
|
20230623,183300,582453987,482,482,482,482,0
|
|
20230623,183200,582453987,482,482,482,482,0
|
|
20230623,183100,582453987,482,482,482,482,0
|
|
20230623,183000,582453987,482,482,482,482,0
|
|
20230623,182900,582453987,482,482,482,482,0
|
|
20230623,182800,582453987,482,482,482,482,0
|
|
20230623,182700,582453987,482,482,482,482,0
|
|
20230623,182600,582453987,482,482,482,482,0
|
|
20230623,182500,582453987,482,482,482,482,0
|
|
20230623,182400,582453987,482,482,482,482,0
|
|
20230623,182300,582453987,482,482,482,482,0
|
|
20230623,182200,582453987,482,482,482,482,0
|
|
20230623,182100,582453987,482,482,482,482,7159
|
|
20230623,182000,582453987,482,482,482,482,0
|
|
20230623,181900,582453987,482,482,482,482,0
|
|
20230623,181800,582453987,482,482,482,482,0
|
|
20230623,181700,582453987,482,482,482,482,0
|
|
20230623,181600,582453987,482,482,482,482,0
|
|
20230623,181500,582453987,482,482,482,482,0
|
|
20230623,181400,582453987,482,482,482,482,0
|
|
20230623,181300,582453987,482,482,482,482,0
|
|
20230623,181200,582453987,482,482,482,482,0
|
|
20230623,181100,582453987,482,482,482,482,0
|
|
20230623,181000,582453987,482,482,482,482,0
|
|
20230623,180900,582453987,482,482,482,482,0
|
|
20230623,180800,582453987,482,482,482,482,0
|
|
20230623,180700,582453987,482,482,482,482,0
|
|
20230623,180600,582453987,482,482,482,482,0
|
|
20230623,180500,582453987,482,482,482,482,0
|
|
20230623,180400,582453987,482,482,482,482,0
|
|
20230623,180300,582453987,482,482,482,482,0
|
|
20230623,180200,582453987,482,482,482,482,0
|
|
20230623,180100,582453987,482,482,482,482,0
|
|
20230623,180000,582453987,482,482,482,482,0
|
|
20230623,175900,582453987,482,482,482,482,0
|
|
20230623,175800,582453987,482,482,482,482,0
|
|
20230623,175700,582453987,482,482,482,482,0
|
|
20230623,175600,582453987,482,482,482,482,0
|
|
20230623,175500,582453987,482,482,482,482,0
|
|
20230623,175400,582453987,482,482,482,482,0
|
|
20230623,175300,582453987,482,482,482,482,0
|
|
20230623,175200,582453987,482,482,482,482,0
|
|
20230623,175100,582453987,482,482,482,482,7159
|
|
20230623,175000,582453987,482,482,482,482,0
|
|
20230623,174900,582453987,482,482,482,482,0
|
|
20230623,174800,582453987,482,482,482,482,0
|
|
20230623,174700,582453987,482,482,482,482,0
|
|
20230623,174600,582453987,482,482,482,482,0
|
|
20230623,174500,582453987,482,482,482,482,0
|
|
20230623,174400,582453987,482,482,482,482,0
|
|
20230623,174300,582453987,482,482,482,482,0
|
|
20230623,174200,582453987,482,482,482,482,0
|
|
20230623,174100,582453987,482,482,482,482,0
|
|
20230623,174000,582453987,482,482,482,482,0
|
|
20230623,173900,582453987,482,482,482,482,0
|
|
20230623,173800,582453987,482,482,482,482,0
|
|
20230623,173700,582453987,482,482,482,482,0
|
|
20230623,173600,582453987,482,482,482,482,0
|
|
20230623,173500,582453987,482,482,482,482,0
|
|
20230623,173400,582453987,482,482,482,482,0
|
|
20230623,173300,582453987,482,482,482,482,0
|
|
20230623,173200,582453987,482,482,482,482,0
|
|
20230623,173100,582453987,482,482,482,482,0
|
|
20230623,173000,582453987,482,482,482,482,0
|
|
20230623,172900,582453987,482,482,482,482,0
|
|
20230623,172800,582453987,482,482,482,482,0
|
|
20230623,172700,582453987,482,482,482,482,0
|
|
20230623,172600,582453987,482,482,482,482,0
|
|
20230623,172500,582453987,482,482,482,482,0
|
|
20230623,172400,582453987,482,482,482,482,0
|
|
20230623,172300,582453987,482,482,482,482,0
|
|
20230623,172200,582453987,482,482,482,482,0
|
|
20230623,172100,582453987,482,482,482,482,7159
|
|
20230623,172000,582453987,482,482,482,482,0
|
|
20230623,171900,582453987,482,482,482,482,0
|
|
20230623,171800,582453987,482,482,482,482,0
|
|
20230623,171700,582453987,482,482,482,482,0
|
|
20230623,171600,582453987,482,482,482,482,0
|
|
20230623,171500,582453987,482,482,482,482,0
|
|
20230623,171400,582453987,482,482,482,482,0
|
|
20230623,171300,582453987,482,482,482,482,0
|
|
20230623,171200,582453987,482,482,482,482,0
|
|
20230623,171100,582453987,482,482,482,482,0
|
|
20230623,171000,582453987,482,482,482,482,0
|
|
20230623,170900,582453987,482,482,482,482,0
|
|
20230623,170800,582453987,482,482,482,482,0
|
|
20230623,170700,582453987,482,482,482,482,0
|
|
20230623,170600,582453987,482,482,482,482,0
|
|
20230623,170500,582453987,482,482,482,482,0
|
|
20230623,170400,582453987,482,482,482,482,0
|
|
20230623,170300,582453987,482,482,482,482,0
|
|
20230623,170200,582453987,482,482,482,482,0
|
|
20230623,170100,582453987,482,482,482,482,0
|
|
20230623,170000,582453987,482,482,482,482,0
|
|
20230623,165900,582453987,482,482,482,482,0
|
|
20230623,165800,582453987,482,482,482,482,0
|
|
20230623,165700,582453987,482,482,482,482,0
|
|
20230623,165600,582453987,482,482,482,482,0
|
|
20230623,165500,582453987,482,482,482,482,0
|
|
20230623,165400,582453987,482,482,482,482,0
|
|
20230623,165300,582453987,482,482,482,482,0
|
|
20230623,165200,582453987,482,482,482,482,0
|
|
20230623,165100,582453987,482,482,482,482,7159
|
|
20230623,165000,582453987,482,482,482,482,0
|
|
20230623,164900,582453987,482,482,482,482,0
|
|
20230623,164800,582453987,482,482,482,482,0
|
|
20230623,164700,582453987,482,482,482,482,0
|
|
20230623,164600,582453987,482,482,482,482,0
|
|
20230623,164500,582453987,482,482,482,482,0
|
|
20230623,164400,582453987,482,482,482,482,0
|
|
20230623,164300,582453987,482,482,482,482,0
|
|
20230623,164200,582453987,482,482,482,482,0
|
|
20230623,164100,582453987,482,482,482,482,0
|
|
20230623,164000,582453987,482,482,482,482,0
|
|
20230623,163900,582453987,482,482,482,482,0
|
|
20230623,163800,582453987,482,482,482,482,0
|
|
20230623,163700,582453987,482,482,482,482,0
|
|
20230623,163600,582453987,482,482,482,482,0
|
|
20230623,163500,582453987,482,482,482,482,0
|
|
20230623,163400,582453987,482,482,482,482,0
|
|
20230623,163300,582453987,482,482,482,482,0
|
|
20230623,163200,582453987,482,482,482,482,0
|
|
20230623,163100,582453987,482,482,482,482,0
|
|
20230623,163000,582453987,482,482,482,482,0
|
|
20230623,162900,582453987,482,482,482,482,0
|
|
20230623,162800,582453987,482,482,482,482,0
|
|
20230623,162700,582453987,482,482,482,482,0
|
|
20230623,162600,582453987,482,482,482,482,0
|
|
20230623,162500,582453987,482,482,482,482,0
|
|
20230623,162400,582453987,482,482,482,482,0
|
|
20230623,162300,582453987,482,482,482,482,0
|
|
20230623,162200,582453987,482,482,482,482,0
|
|
20230623,162100,582453987,482,482,482,482,7159
|
|
20230623,162000,582453987,482,482,482,482,0
|
|
20230623,161900,582453987,482,482,482,482,0
|
|
20230623,161800,582453987,482,482,482,482,0
|
|
20230623,161700,582453987,482,482,482,482,0
|
|
20230623,161600,582453987,482,482,482,482,0
|
|
20230623,161500,582453987,482,482,482,482,0
|
|
20230623,161400,582453987,482,482,482,482,0
|
|
20230623,161300,582453987,482,482,482,482,0
|
|
20230623,161200,582453987,482,482,482,482,0
|
|
20230623,161100,582453987,482,482,482,482,0
|
|
20230623,161000,582453987,482,482,482,482,0
|
|
20230623,160900,582453987,482,482,482,482,0
|
|
20230623,160800,582453987,482,482,482,482,0
|
|
20230623,160700,582453987,482,482,482,482,0
|
|
20230623,160600,582453987,482,482,482,482,0
|
|
20230623,160500,582453987,482,482,482,482,0
|
|
20230623,160400,582453987,482,482,482,482,0
|
|
20230623,160300,582453987,482,482,482,482,0
|
|
20230623,160200,582453987,482,482,482,482,0
|
|
20230623,160100,582453987,482,482,482,482,0
|
|
20230623,160000,582453987,482,482,482,482,0
|
|
20230623,155900,582453987,482,482,482,482,0
|
|
20230623,155800,582453987,482,482,482,482,0
|
|
20230623,155700,582453987,482,482,482,482,0
|
|
20230623,155600,582453987,482,482,482,482,0
|
|
20230623,155500,582453987,482,482,482,482,0
|
|
20230623,155400,582453987,482,482,482,482,0
|
|
20230623,155300,582453987,482,482,482,482,0
|
|
20230623,155200,582453987,482,482,482,482,0
|
|
20230623,155100,582453987,482,482,482,482,7159
|
|
20230623,155000,582453987,482,482,482,482,0
|
|
20230623,154900,582453987,482,482,482,482,0
|
|
20230623,154800,582453987,482,482,482,482,0
|
|
20230623,154700,582453987,482,482,482,482,0
|
|
20230623,154600,582453987,482,482,482,482,0
|
|
20230623,154500,582453987,482,482,482,482,0
|
|
20230623,154400,582453987,482,482,482,482,0
|
|
20230623,154300,582453987,482,482,482,482,0
|
|
20230623,154200,582453987,482,482,482,482,0
|
|
20230623,154100,582453987,482,482,482,482,0
|
|
20230623,154000,582453987,482,482,482,482,0
|
|
20230623,153900,582453987,482,482,482,482,0
|
|
20230623,153800,582453987,482,482,482,482,0
|
|
20230623,153700,582453987,482,482,482,482,0
|
|
20230623,153600,582453987,482,482,482,482,0
|
|
20230623,153500,582453987,482,482,482,482,0
|
|
20230623,153400,582453987,482,482,482,482,0
|
|
20230623,153300,582453987,482,482,482,482,0
|
|
20230623,153200,582453987,482,482,482,482,0
|
|
20230623,153100,582453987,482,482,482,482,0
|
|
20230623,153000,582453987,482,482,482,482,7159
|
|
20230623,152900,579003349,482,482,482,482,0
|
|
20230623,152800,579003349,482,482,482,482,0
|
|
20230623,152700,579003349,482,482,482,482,0
|
|
20230623,152600,579003349,482,482,482,482,0
|
|
20230623,152500,579003349,482,482,482,482,0
|
|
20230623,152400,579003349,482,482,482,482,0
|
|
20230623,152300,579003349,482,482,482,482,0
|
|
20230623,152200,579003349,482,482,482,482,0
|
|
20230623,152100,579003349,482,482,482,482,0
|
|
20230623,152000,579003349,482,482,482,482,0
|
|
20230623,151900,579003349,482,482,482,482,8
|
|
20230623,151800,578999493,483,483,483,482,36
|
|
20230623,151700,578982130,483,482,483,482,168
|
|
20230623,151600,578901004,483,482,483,482,489
|
|
20230623,151500,578665257,482,482,482,482,11
|
|
20230623,151400,578659955,482,481,482,481,2935
|
|
20230623,151300,577247918,481,481,481,481,0
|
|
20230623,151200,577247918,481,482,482,481,481
|
|
20230623,151100,577016493,482,482,483,482,489
|
|
20230623,151000,576780692,482,482,482,482,301
|
|
20230623,150900,576635610,482,482,482,481,4050
|
|
20230623,150800,574683531,481,481,481,481,562
|
|
20230623,150700,574413209,480,480,480,480,0
|
|
20230623,150600,574413209,480,481,481,480,3640
|
|
20230623,150500,572666008,481,481,481,481,3453
|
|
20230623,150400,571005115,481,483,483,481,207
|
|
20230623,150300,570905441,482,482,482,482,706
|
|
20230623,150200,570565149,482,482,483,482,36
|
|
20230623,150100,570547766,482,482,482,482,0
|
|
20230623,150000,570547766,482,482,482,482,0
|
|
20230623,145900,570547766,482,482,482,482,210
|
|
20230623,145800,570446546,482,483,483,482,1066
|
|
20230623,145700,569931670,482,483,483,482,2900
|
|
20230623,145600,568531165,483,482,483,482,5628
|
|
20230623,145500,565812905,482,482,483,482,9985
|
|
20230623,145400,560999927,481,478,481,478,58940
|
|
20230623,145300,532711682,478,475,479,475,45787
|
|
20230623,145200,510847041,476,476,476,476,51
|
|
20230623,145100,510822765,477,477,477,477,0
|
|
20230623,145000,510822765,477,477,477,477,0
|
|
20230623,144900,510822765,477,477,477,477,3174
|
|
20230623,144800,509308767,476,477,477,476,1602
|
|
20230623,144700,508546113,477,477,477,477,2291
|
|
20230623,144600,507453306,477,477,478,475,13177
|
|
20230623,144500,501178277,478,478,478,478,500
|
|
20230623,144400,500939277,478,478,478,478,0
|
|
20230623,144300,500939277,478,478,478,478,0
|
|
20230623,144200,500939277,478,477,478,477,2745
|
|
20230623,144100,499627178,477,476,477,475,7030
|
|
20230623,144000,496280158,475,476,476,475,8517
|
|
20230623,143900,492234573,476,477,477,476,3503
|
|
20230623,143800,490567142,478,477,478,477,9409
|
|
20230623,143700,486076110,475,475,475,475,0
|
|
20230623,143600,486076110,475,477,477,475,4847
|
|
20230623,143500,483768747,478,477,478,476,13386
|
|
20230623,143400,477382386,477,476,477,475,6083
|
|
20230623,143300,474487378,476,476,476,476,1742
|
|
20230623,143200,473658186,475,476,476,475,7818
|
|
20230623,143100,469940718,476,476,476,476,2819
|
|
20230623,143000,468598874,477,475,477,474,4142
|
|
20230623,142900,466630291,475,475,475,475,2001
|
|
20230623,142800,465679816,476,476,476,476,2390
|
|
20230623,142700,464542176,475,475,475,475,131
|
|
20230623,142600,464479951,475,476,476,475,4672
|
|
20230623,142500,462259949,476,476,476,476,101
|
|
20230623,142400,462211873,476,475,476,475,1711
|
|
20230623,142300,461397482,475,475,475,475,4955
|
|
20230623,142200,459043857,477,477,477,477,0
|
|
20230623,142100,459043857,477,477,477,477,241
|
|
20230623,142000,458928900,477,477,477,477,0
|
|
20230623,141900,458928900,477,474,477,474,9958
|
|
20230623,141800,454201636,474,475,475,474,4513
|
|
20230623,141700,452058641,476,476,476,476,50
|
|
20230623,141600,452034841,476,476,476,476,11979
|
|
20230623,141500,446332837,476,476,476,476,5
|
|
20230623,141400,446330457,476,476,476,475,5843
|
|
20230623,141300,443552189,476,476,476,476,0
|
|
20230623,141200,443552189,476,476,476,476,123
|
|
20230623,141100,443493641,476,476,476,476,11
|
|
20230623,141000,443488405,475,475,475,475,0
|
|
20230623,140900,443488405,475,475,475,475,1
|
|
20230623,140800,443487930,476,476,476,476,99
|
|
20230623,140700,443440806,476,476,476,476,1
|
|
20230623,140600,443440330,475,475,475,475,1
|
|
20230623,140500,443439855,476,476,476,476,300
|
|
20230623,140400,443297055,476,476,476,476,7
|
|
20230623,140300,443293723,476,476,477,476,28166
|
|
20230623,140200,429861037,475,475,475,475,828
|
|
20230623,140100,429467737,474,474,474,474,0
|
|
20230623,140000,429467737,474,475,476,474,68
|
|
20230623,135900,429435434,476,475,476,475,321
|
|
20230623,135800,429282958,475,476,476,475,551
|
|
20230623,135700,429021182,473,476,476,473,18449
|
|
20230623,135600,420291395,476,476,476,476,23
|
|
20230623,135500,420280447,476,476,476,476,0
|
|
20230623,135400,420280447,476,476,476,476,118
|
|
20230623,135300,420224279,477,476,477,476,712
|
|
20230623,135200,419884657,476,476,476,475,2635
|
|
20230623,135100,418630398,476,476,477,474,10827
|
|
20230623,135000,413478017,477,476,477,476,54
|
|
20230623,134900,413452312,476,477,477,476,1462
|
|
20230623,134800,412755938,477,477,477,477,0
|
|
20230623,134700,412755938,477,477,477,477,0
|
|
20230623,134600,412755938,477,477,477,477,448
|
|
20230623,134500,412542242,477,477,477,477,41
|
|
20230623,134400,412522685,477,476,477,476,181
|
|
20230623,134300,412436520,476,476,476,476,49
|
|
20230623,134200,412413196,476,476,477,476,828
|
|
20230623,134100,412019066,476,476,476,476,522
|
|
20230623,134000,411770594,477,477,477,477,2
|
|
20230623,133900,411769640,477,477,477,477,108
|
|
20230623,133800,411718124,477,477,477,477,0
|
|
20230623,133700,411718124,477,477,478,477,593
|
|
20230623,133600,411435262,478,477,478,477,513
|
|
20230623,133500,411190558,477,477,477,477,294
|
|
20230623,133400,411050320,477,476,478,476,7961
|
|
20230623,133300,407252921,477,476,477,476,51
|
|
20230623,133200,407228635,476,477,477,476,253
|
|
20230623,133100,407108206,476,475,476,475,874
|
|
20230623,133000,406692480,474,474,474,474,6000
|
|
20230623,132900,403848480,474,475,475,474,1889
|
|
20230623,132800,402953092,475,475,475,475,0
|
|
20230623,132700,402953092,475,475,475,475,5426
|
|
20230623,132600,400375742,475,475,475,475,0
|
|
20230623,132500,400375742,475,475,475,475,5624
|
|
20230623,132400,397704342,477,477,477,477,555
|
|
20230623,132300,397439607,477,477,477,477,9
|
|
20230623,132200,397435314,475,475,475,475,0
|
|
20230623,132100,397435314,475,477,477,475,10053
|
|
20230623,132000,392655100,477,477,477,477,0
|
|
20230623,131900,392655100,477,477,477,477,99
|
|
20230623,131800,392607877,477,477,477,477,205
|
|
20230623,131700,392510092,476,476,476,476,4
|
|
20230623,131600,392508188,477,476,477,476,114
|
|
20230623,131500,392453811,477,477,477,477,0
|
|
20230623,131400,392453811,477,477,477,477,0
|
|
20230623,131300,392453811,477,477,477,477,0
|
|
20230623,131200,392453811,477,477,477,477,90
|
|
20230623,131100,392410881,477,477,477,477,0
|
|
20230623,131000,392410881,477,477,477,477,0
|
|
20230623,130900,392410881,477,476,477,475,10002
|
|
20230623,130800,387657057,477,477,477,477,0
|
|
20230623,130700,387657057,477,477,477,477,4
|
|
20230623,130600,387655149,477,477,477,477,2
|
|
20230623,130500,387654195,476,476,476,476,30
|
|
20230623,130400,387639915,476,476,476,476,0
|
|
20230623,130300,387639915,476,476,477,476,6303
|
|
20230623,130200,384635395,477,477,477,476,8298
|
|
20230623,130100,380685525,477,477,477,477,502
|
|
20230623,130000,380446071,477,477,477,477,0
|
|
20230623,125900,380446071,477,477,477,477,2186
|
|
20230623,125800,379403349,477,477,477,477,4000
|
|
20230623,125700,377495349,477,477,477,477,0
|
|
20230623,125600,377495349,477,477,477,477,26
|
|
20230623,125500,377482947,476,476,476,476,1102
|
|
20230623,125400,376958395,476,475,476,475,4402
|
|
20230623,125300,374863045,475,475,475,475,50
|
|
20230623,125200,374839295,476,476,476,476,5
|
|
20230623,125100,374836915,476,475,476,475,1816
|
|
20230623,125000,373973310,475,475,475,475,0
|
|
20230623,124900,373973310,475,476,476,475,101
|
|
20230623,124800,373925235,476,476,476,476,100
|
|
20230623,124700,373877635,476,475,476,475,301
|
|
20230623,124600,373734659,476,476,476,476,0
|
|
20230623,124500,373734659,476,476,476,476,602
|
|
20230623,124400,373448107,477,477,477,477,415
|
|
20230623,124300,373250152,477,477,477,477,0
|
|
20230623,124200,373250152,477,477,477,477,1
|
|
20230623,124100,373249675,477,477,477,477,1
|
|
20230623,124000,373249198,477,477,477,477,2
|
|
20230623,123900,373248244,478,478,478,478,30
|
|
20230623,123800,373233904,477,477,477,477,0
|
|
20230623,123700,373233904,477,477,477,477,301
|
|
20230623,123600,373090327,477,477,477,477,300
|
|
20230623,123500,372947227,478,478,478,478,0
|
|
20230623,123400,372947227,478,478,478,478,0
|
|
20230623,123300,372947227,478,478,478,478,100
|
|
20230623,123200,372899427,478,478,478,477,791
|
|
20230623,123100,372522019,477,477,477,476,6013
|
|
20230623,123000,369654829,477,477,477,477,2
|
|
20230623,122900,369653875,477,478,478,477,301
|
|
20230623,122800,369510297,477,477,477,477,124
|
|
20230623,122700,369451149,477,478,478,477,677
|
|
20230623,122600,369128020,478,478,478,478,5
|
|
20230623,122500,369125630,478,478,478,478,300
|
|
20230623,122400,368982230,478,478,478,478,0
|
|
20230623,122300,368982230,478,478,478,478,0
|
|
20230623,122200,368982230,478,478,478,478,0
|
|
20230623,122100,368982230,478,478,478,478,0
|
|
20230623,122000,368982230,478,477,478,477,2864
|
|
20230623,121900,367616071,476,477,477,476,5822
|
|
20230623,121800,364840779,477,475,477,475,42183
|
|
20230623,121700,344740499,475,475,475,475,37
|
|
20230623,121600,344722924,475,475,475,475,7
|
|
20230623,121500,344719599,475,475,475,474,6773
|
|
20230623,121400,341505791,475,476,476,475,1131
|
|
20230623,121300,340967557,476,475,476,475,51
|
|
20230623,121200,340943282,475,475,475,475,151
|
|
20230623,121100,340871557,476,476,476,476,190
|
|
20230623,121000,340781117,476,476,476,476,12
|
|
20230623,120900,340775405,476,476,476,476,1000
|
|
20230623,120800,340299405,475,475,475,475,0
|
|
20230623,120700,340299405,475,475,475,475,47
|
|
20230623,120600,340277080,475,475,475,475,30
|
|
20230623,120500,340262830,475,475,475,475,0
|
|
20230623,120400,340262830,475,475,475,475,923
|
|
20230623,120300,339824405,475,475,475,475,100
|
|
20230623,120200,339776905,475,477,477,475,1420
|
|
20230623,120100,339102003,477,477,477,477,100
|
|
20230623,120000,339054303,476,477,477,476,705
|
|
20230623,115900,338718118,477,477,477,477,17
|
|
20230623,115800,338710009,477,476,477,476,285
|
|
20230623,115700,338574348,476,476,476,476,1042
|
|
20230623,115600,338078356,476,476,476,476,1
|
|
20230623,115500,338077880,475,475,475,475,1
|
|
20230623,115400,338077405,475,475,475,475,0
|
|
20230623,115300,338077405,475,475,475,475,0
|
|
20230623,115200,338077405,475,475,475,475,200
|
|
20230623,115100,337982405,476,476,476,476,0
|
|
20230623,115000,337982405,476,476,476,476,1002
|
|
20230623,114900,337505453,475,475,475,475,0
|
|
20230623,114800,337505453,475,475,475,475,9
|
|
20230623,114700,337501178,475,476,476,475,3271
|
|
20230623,114600,335947353,475,475,475,475,0
|
|
20230623,114500,335947353,475,475,475,475,0
|
|
20230623,114400,335947353,475,475,475,475,163
|
|
20230623,114300,335869928,476,476,476,476,5095
|
|
20230623,114200,333444708,476,476,476,476,140
|
|
20230623,114100,333378068,475,475,475,475,0
|
|
20230623,114000,333378068,475,475,475,475,2194
|
|
20230623,113900,332335918,475,475,475,475,1200
|
|
20230623,113800,331765918,474,474,474,474,0
|
|
20230623,113700,331765918,474,474,474,474,1
|
|
20230623,113600,331765444,474,474,474,474,251
|
|
20230623,113500,331646470,474,474,474,474,0
|
|
20230623,113400,331646470,474,474,474,474,0
|
|
20230623,113300,331646470,474,474,474,474,3
|
|
20230623,113200,331645048,474,475,475,474,6898
|
|
20230623,113100,328372653,474,475,475,474,8
|
|
20230623,113000,328368855,475,473,476,472,26190
|
|
20230623,112900,315974308,473,474,474,473,982
|
|
20230623,112800,315508841,474,475,475,474,402
|
|
20230623,112700,315317893,475,475,475,475,0
|
|
20230623,112600,315317893,475,475,475,475,55
|
|
20230623,112500,315291768,474,474,474,474,0
|
|
20230623,112400,315291768,474,474,474,474,410
|
|
20230623,112300,315097428,475,475,475,475,10
|
|
20230623,112200,315092678,474,474,474,474,55
|
|
20230623,112100,315066608,476,476,476,476,0
|
|
20230623,112000,315066608,476,475,476,475,3159
|
|
20230623,111900,313565769,474,474,474,474,800
|
|
20230623,111800,313186569,474,475,475,474,503
|
|
20230623,111700,312948144,474,474,474,474,800
|
|
20230623,111600,312568944,474,474,474,474,200
|
|
20230623,111500,312474144,474,474,474,474,3751
|
|
20230623,111400,310696170,474,474,474,470,35857
|
|
20230623,111300,293782437,474,474,475,473,10268
|
|
20230623,111200,288915551,475,475,475,475,100
|
|
20230623,111100,288868051,475,475,476,475,2751
|
|
20230623,111000,287561325,475,475,476,470,75576
|
|
20230623,110900,251900232,475,475,476,475,841
|
|
20230623,110800,251500751,476,474,476,474,6717
|
|
20230623,110700,248313126,474,477,477,474,13024
|
|
20230623,110600,242127235,476,478,478,476,2381
|
|
20230623,110500,240993771,477,476,477,474,87925
|
|
20230623,110400,199280608,478,478,478,478,0
|
|
20230623,110300,199280608,478,478,478,478,0
|
|
20230623,110200,199280608,478,478,478,477,10156
|
|
20230623,110100,194435985,478,477,478,477,11849
|
|
20230623,110000,188772668,477,478,478,477,752
|
|
20230623,105900,188413707,478,478,478,478,0
|
|
20230623,105800,188413707,478,479,479,478,2201
|
|
20230623,105700,187359429,479,479,479,479,100
|
|
20230623,105600,187311529,479,479,479,479,0
|
|
20230623,105500,187311529,479,479,479,478,2517
|
|
20230623,105400,186106677,479,479,479,479,300
|
|
20230623,105300,185962977,480,480,480,480,20
|
|
20230623,105200,185953377,480,480,480,480,200
|
|
20230623,105100,185857377,480,480,480,480,0
|
|
20230623,105000,185857377,480,480,480,480,0
|
|
20230623,104900,185857377,480,479,480,479,27370
|
|
20230623,104800,172721652,479,480,480,476,23272
|
|
20230623,104700,161623032,479,478,479,478,1035
|
|
20230623,104600,161127842,480,480,480,480,0
|
|
20230623,104500,161127842,480,479,480,479,612
|
|
20230623,104400,160834113,478,478,478,478,10000
|
|
20230623,104300,156054113,477,477,478,477,38405
|
|
20230623,104200,137732209,479,478,479,477,32719
|
|
20230623,104100,122112314,479,479,479,479,567
|
|
20230623,104000,121840721,480,480,480,480,268
|
|
20230623,103900,121712081,481,481,481,481,103
|
|
20230623,103800,121662538,481,481,481,481,2379
|
|
20230623,103700,120518239,481,481,481,481,2601
|
|
20230623,103600,119267158,481,481,481,481,777
|
|
20230623,103500,118893421,481,482,482,481,1010
|
|
20230623,103400,118407601,481,479,481,478,9409
|
|
20230623,103300,113896871,478,478,478,478,0
|
|
20230623,103200,113896871,478,480,480,478,20400
|
|
20230623,103100,104127577,480,483,483,480,8542
|
|
20230623,103000,100024488,483,483,483,483,106
|
|
20230623,102900,99973290,482,483,483,482,556
|
|
20230623,102800,99705242,483,483,483,483,0
|
|
20230623,102700,99705242,483,483,483,483,0
|
|
20230623,102600,99705242,483,483,483,483,18
|
|
20230623,102500,99696548,483,483,483,483,41
|
|
20230623,102400,99676745,482,482,482,482,0
|
|
20230623,102300,99676745,482,482,482,482,1200
|
|
20230623,102200,99098345,483,483,483,483,0
|
|
20230623,102100,99098345,483,483,483,483,2
|
|
20230623,102000,99097379,483,483,483,483,0
|
|
20230623,101900,99097379,483,483,483,483,1
|
|
20230623,101800,99096896,482,482,482,482,1000
|
|
20230623,101700,98614896,482,482,482,482,0
|
|
20230623,101600,98614896,482,482,482,482,70
|
|
20230623,101500,98581156,482,482,482,482,106
|
|
20230623,101400,98530064,481,481,481,481,160
|
|
20230623,101300,98453104,482,482,482,482,0
|
|
20230623,101200,98453104,482,482,482,482,2703
|
|
20230623,101100,97150258,482,482,482,482,105
|
|
20230623,101000,97099648,482,482,482,482,1
|
|
20230623,100900,97099166,481,481,481,481,600
|
|
20230623,100800,96810566,483,483,483,483,0
|
|
20230623,100700,96810566,483,483,483,483,0
|
|
20230623,100600,96810566,483,483,483,483,1
|
|
20230623,100500,96810083,479,481,481,479,50001
|
|
20230623,100400,72805537,482,482,482,482,722
|
|
20230623,100300,72457533,482,482,483,482,3483
|
|
20230623,100200,70778709,482,482,482,482,213
|
|
20230623,100100,70676043,482,482,482,482,11
|
|
20230623,100000,70670741,483,483,483,483,0
|
|
20230623,095900,70670741,483,483,483,482,1990
|
|
20230623,095800,69710627,483,483,483,483,140
|
|
20230623,095700,69643007,483,483,483,483,1445
|
|
20230623,095600,68945072,483,483,483,483,5
|
|
20230623,095500,68942657,482,482,482,482,1000
|
|
20230623,095400,68460657,483,482,483,482,1374
|
|
20230623,095300,67798284,482,482,482,482,25
|
|
20230623,095200,67786234,482,482,482,482,0
|
|
20230623,095100,67786234,482,482,482,482,95
|
|
20230623,095000,67740444,482,482,482,482,5
|
|
20230623,094900,67738034,480,481,481,480,3563
|
|
20230623,094800,66027570,480,481,481,480,7341
|
|
20230623,094700,62498147,481,481,481,481,0
|
|
20230623,094600,62498147,481,482,482,481,3883
|
|
20230623,094500,60626699,483,482,483,482,2001
|
|
20230623,094400,59662216,483,483,483,483,659
|
|
20230623,094300,59343919,482,482,484,482,3348
|
|
20230623,094200,57730153,482,484,484,482,18715
|
|
20230623,094100,48692259,484,484,484,484,400
|
|
20230623,094000,48498659,485,485,485,485,1002
|
|
20230623,093900,48012689,484,484,484,484,4000
|
|
20230623,093800,46076689,484,485,485,484,1093
|
|
20230623,093700,45547575,485,485,485,484,352
|
|
20230623,093600,45376875,485,486,486,485,585
|
|
20230623,093500,45093140,486,486,487,486,219
|
|
20230623,093400,44986548,487,487,487,487,9
|
|
20230623,093300,44982165,487,484,487,483,18556
|
|
20230623,093200,36002417,484,484,484,483,781
|
|
20230623,093100,35624893,484,484,484,484,3764
|
|
20230623,093000,33803117,484,484,484,484,209
|
|
20230623,092900,33701961,483,484,484,483,4000
|
|
20230623,092800,31767112,484,485,485,484,130
|
|
20230623,092700,31704072,486,487,487,485,12288
|
|
20230623,092600,25741987,486,487,487,486,340
|
|
20230623,092500,25576737,487,487,487,487,0
|
|
20230623,092400,25576737,487,487,487,487,4
|
|
20230623,092300,25574789,486,487,487,486,1605
|
|
20230623,092200,24794154,488,487,489,487,2242
|
|
20230623,092100,23702048,488,488,488,488,110
|
|
20230623,092000,23648368,490,488,490,488,4138
|
|
20230623,091900,21628622,490,490,490,490,1000
|
|
20230623,091800,21138622,489,489,489,489,100
|
|
20230623,091700,21089722,491,491,491,491,1031
|
|
20230623,091600,20583501,491,491,491,491,8100
|
|
20230623,091500,16606401,491,491,491,491,0
|
|
20230623,091400,16606401,491,491,491,491,108
|
|
20230623,091300,16553373,491,491,491,491,73
|
|
20230623,091200,16517530,491,490,491,487,6851
|
|
20230623,091100,13175613,490,492,492,490,1223
|
|
20230623,091000,12574343,492,492,492,490,4202
|
|
20230623,090900,10514383,490,490,490,490,0
|
|
20230623,090800,10514383,490,493,493,490,548
|
|
20230623,090700,10245719,492,492,492,491,10002
|
|
20230623,090600,5324745,491,492,492,491,243
|
|
20230623,090500,5205389,492,492,492,492,11
|
|
20230623,090400,5199977,488,488,488,488,0
|
|
20230623,090300,5199977,488,492,492,488,10300
|
|
20230623,090200,172692,492,492,492,492,203
|
|
20230623,090100,72816,492,492,492,492,0
|
|
20230623,090000,72816,492,492,492,492,148
|