708 lines
33 KiB
CSV
708 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204500,15019239801,915,915,915,915,74875
|
|
20230623,204400,15019239801,915,915,915,915,0
|
|
20230623,204300,15019239801,915,915,915,915,0
|
|
20230623,204200,15019239801,915,915,915,915,0
|
|
20230623,204100,15019239801,915,915,915,915,0
|
|
20230623,204000,15019239801,915,915,915,915,0
|
|
20230623,203900,15019239801,915,915,915,915,0
|
|
20230623,203800,15019239801,915,915,915,915,0
|
|
20230623,203700,15019239801,915,915,915,915,0
|
|
20230623,203600,15019239801,915,915,915,915,0
|
|
20230623,203500,15019239801,915,915,915,915,0
|
|
20230623,203400,15019239801,915,915,915,915,0
|
|
20230623,203300,15019239801,915,915,915,915,0
|
|
20230623,203200,15019239801,915,915,915,915,0
|
|
20230623,203100,15019239801,915,915,915,915,0
|
|
20230623,203000,15019239801,915,915,915,915,0
|
|
20230623,202900,15019239801,915,915,915,915,0
|
|
20230623,202800,15019239801,915,915,915,915,0
|
|
20230623,202700,15019239801,915,915,915,915,0
|
|
20230623,202600,15019239801,915,915,915,915,0
|
|
20230623,202500,15019239801,915,915,915,915,0
|
|
20230623,202400,15019239801,915,915,915,915,0
|
|
20230623,202300,15019239801,915,915,915,915,0
|
|
20230623,202200,15019239801,915,915,915,915,0
|
|
20230623,202100,15019239801,915,915,915,915,0
|
|
20230623,202000,15019239801,915,915,915,915,0
|
|
20230623,201900,15019239801,915,915,915,915,0
|
|
20230623,201800,15019239801,915,915,915,915,0
|
|
20230623,201700,15019239801,915,915,915,915,0
|
|
20230623,201600,15019239801,915,915,915,915,0
|
|
20230623,201500,15019239801,915,915,915,915,74875
|
|
20230623,201400,15019239801,915,915,915,915,0
|
|
20230623,201300,15019239801,915,915,915,915,0
|
|
20230623,201200,15019239801,915,915,915,915,0
|
|
20230623,201100,15019239801,915,915,915,915,0
|
|
20230623,201000,15019239801,915,915,915,915,0
|
|
20230623,200900,15019239801,915,915,915,915,0
|
|
20230623,200800,15019239801,915,915,915,915,0
|
|
20230623,200700,15019239801,915,915,915,915,0
|
|
20230623,200600,15019239801,915,915,915,915,0
|
|
20230623,200500,15019239801,915,915,915,915,0
|
|
20230623,200400,15019239801,915,915,915,915,0
|
|
20230623,200300,15019239801,915,915,915,915,0
|
|
20230623,200200,15019239801,915,915,915,915,0
|
|
20230623,200100,15019239801,915,915,915,915,0
|
|
20230623,200000,15019239801,915,915,915,915,0
|
|
20230623,195900,15019239801,915,915,915,915,0
|
|
20230623,195800,15019239801,915,915,915,915,0
|
|
20230623,195700,15019239801,915,915,915,915,0
|
|
20230623,195600,15019239801,915,915,915,915,0
|
|
20230623,195500,15019239801,915,915,915,915,0
|
|
20230623,195400,15019239801,915,915,915,915,0
|
|
20230623,195300,15019239801,915,915,915,915,0
|
|
20230623,195200,15019239801,915,915,915,915,0
|
|
20230623,195100,15019239801,915,915,915,915,0
|
|
20230623,195000,15019239801,915,915,915,915,0
|
|
20230623,194900,15019239801,915,915,915,915,0
|
|
20230623,194800,15019239801,915,915,915,915,0
|
|
20230623,194700,15019239801,915,915,915,915,0
|
|
20230623,194600,15019239801,915,915,915,915,0
|
|
20230623,194500,15019239801,915,915,915,915,74875
|
|
20230623,194400,15019239801,915,915,915,915,0
|
|
20230623,194300,15019239801,915,915,915,915,0
|
|
20230623,194200,15019239801,915,915,915,915,0
|
|
20230623,194100,15019239801,915,915,915,915,0
|
|
20230623,194000,15019239801,915,915,915,915,0
|
|
20230623,193900,15019239801,915,915,915,915,0
|
|
20230623,193800,15019239801,915,915,915,915,0
|
|
20230623,193700,15019239801,915,915,915,915,0
|
|
20230623,193600,15019239801,915,915,915,915,0
|
|
20230623,193500,15019239801,915,915,915,915,0
|
|
20230623,193400,15019239801,915,915,915,915,0
|
|
20230623,193300,15019239801,915,915,915,915,0
|
|
20230623,193200,15019239801,915,915,915,915,0
|
|
20230623,193100,15019239801,915,915,915,915,0
|
|
20230623,193000,15019239801,915,915,915,915,0
|
|
20230623,192900,15019239801,915,915,915,915,0
|
|
20230623,192800,15019239801,915,915,915,915,0
|
|
20230623,192700,15019239801,915,915,915,915,0
|
|
20230623,192600,15019239801,915,915,915,915,0
|
|
20230623,192500,15019239801,915,915,915,915,0
|
|
20230623,192400,15019239801,915,915,915,915,0
|
|
20230623,192300,15019239801,915,915,915,915,0
|
|
20230623,192200,15019239801,915,915,915,915,0
|
|
20230623,192100,15019239801,915,915,915,915,0
|
|
20230623,192000,15019239801,915,915,915,915,0
|
|
20230623,191900,15019239801,915,915,915,915,0
|
|
20230623,191800,15019239801,915,915,915,915,0
|
|
20230623,191700,15019239801,915,915,915,915,0
|
|
20230623,191600,15019239801,915,915,915,915,0
|
|
20230623,191500,15019239801,915,915,915,915,74875
|
|
20230623,191400,15019239801,915,915,915,915,0
|
|
20230623,191300,15019239801,915,915,915,915,0
|
|
20230623,191200,15019239801,915,915,915,915,0
|
|
20230623,191100,15019239801,915,915,915,915,0
|
|
20230623,191000,15019239801,915,915,915,915,0
|
|
20230623,190900,15019239801,915,915,915,915,0
|
|
20230623,190800,15019239801,915,915,915,915,0
|
|
20230623,190700,15019239801,915,915,915,915,0
|
|
20230623,190600,15019239801,915,915,915,915,0
|
|
20230623,190500,15019239801,915,915,915,915,0
|
|
20230623,190400,15019239801,915,915,915,915,0
|
|
20230623,190300,15019239801,915,915,915,915,0
|
|
20230623,190200,15019239801,915,915,915,915,0
|
|
20230623,190100,15019239801,915,915,915,915,0
|
|
20230623,190000,15019239801,915,915,915,915,0
|
|
20230623,185900,15019239801,915,915,915,915,0
|
|
20230623,185800,15019239801,915,915,915,915,0
|
|
20230623,185700,15019239801,915,915,915,915,0
|
|
20230623,185600,15019239801,915,915,915,915,0
|
|
20230623,185500,15019239801,915,915,915,915,0
|
|
20230623,185400,15019239801,915,915,915,915,0
|
|
20230623,185300,15019239801,915,915,915,915,0
|
|
20230623,185200,15019239801,915,915,915,915,0
|
|
20230623,185100,15019239801,915,915,915,915,0
|
|
20230623,185000,15019239801,915,915,915,915,0
|
|
20230623,184900,15019239801,915,915,915,915,0
|
|
20230623,184800,15019239801,915,915,915,915,0
|
|
20230623,184700,15019239801,915,915,915,915,0
|
|
20230623,184600,15019239801,915,915,915,915,0
|
|
20230623,184500,15019239801,915,915,915,915,74875
|
|
20230623,184400,15019239801,915,915,915,915,0
|
|
20230623,184300,15019239801,915,915,915,915,0
|
|
20230623,184200,15019239801,915,915,915,915,0
|
|
20230623,184100,15019239801,915,915,915,915,0
|
|
20230623,184000,15019239801,915,915,915,915,0
|
|
20230623,183900,15019239801,915,915,915,915,0
|
|
20230623,183800,15019239801,915,915,915,915,0
|
|
20230623,183700,15019239801,915,915,915,915,0
|
|
20230623,183600,15019239801,915,915,915,915,0
|
|
20230623,183500,15019239801,915,915,915,915,0
|
|
20230623,183400,15019239801,915,915,915,915,0
|
|
20230623,183300,15019239801,915,915,915,915,0
|
|
20230623,183200,15019239801,915,915,915,915,0
|
|
20230623,183100,15019239801,915,915,915,915,0
|
|
20230623,183000,15019239801,915,915,915,915,0
|
|
20230623,182900,15019239801,915,915,915,915,0
|
|
20230623,182800,15019239801,915,915,915,915,0
|
|
20230623,182700,15019239801,915,915,915,915,0
|
|
20230623,182600,15019239801,915,915,915,915,0
|
|
20230623,182500,15019239801,915,915,915,915,0
|
|
20230623,182400,15019239801,915,915,915,915,0
|
|
20230623,182300,15019239801,915,915,915,915,0
|
|
20230623,182200,15019239801,915,915,915,915,0
|
|
20230623,182100,15019239801,915,915,915,915,0
|
|
20230623,182000,15019239801,915,915,915,915,0
|
|
20230623,181900,15019239801,915,915,915,915,0
|
|
20230623,181800,15019239801,915,915,915,915,0
|
|
20230623,181700,15019239801,915,915,915,915,0
|
|
20230623,181600,15019239801,915,915,915,915,0
|
|
20230623,181500,15019239801,915,915,915,915,74875
|
|
20230623,181400,15019239801,915,915,915,915,0
|
|
20230623,181300,15019239801,915,915,915,915,0
|
|
20230623,181200,15019239801,915,915,915,915,0
|
|
20230623,181100,15019239801,915,915,915,915,0
|
|
20230623,181000,15019239801,915,915,915,915,0
|
|
20230623,180900,15019239801,915,915,915,915,0
|
|
20230623,180800,15019239801,915,915,915,915,0
|
|
20230623,180700,15019239801,915,915,915,915,0
|
|
20230623,180600,15019239801,915,915,915,915,0
|
|
20230623,180500,15019239801,915,915,915,915,0
|
|
20230623,180400,15019239801,915,915,915,915,0
|
|
20230623,180300,15019239801,915,915,915,915,0
|
|
20230623,180200,15019239801,915,915,915,915,0
|
|
20230623,180100,15019239801,915,915,915,915,0
|
|
20230623,180000,15019239801,915,915,915,915,0
|
|
20230623,175900,15019239801,915,915,915,915,0
|
|
20230623,175800,15019239801,915,915,915,915,0
|
|
20230623,175700,15019239801,915,915,915,915,0
|
|
20230623,175600,15019239801,915,915,915,915,0
|
|
20230623,175500,15019239801,915,915,915,915,0
|
|
20230623,175400,15019239801,915,915,915,915,0
|
|
20230623,175300,15019239801,915,915,915,915,0
|
|
20230623,175200,15019239801,915,915,915,915,0
|
|
20230623,175100,15019239801,915,915,915,915,0
|
|
20230623,175000,15019239801,915,915,915,915,0
|
|
20230623,174900,15019239801,915,915,915,915,0
|
|
20230623,174800,15019239801,915,915,915,915,0
|
|
20230623,174700,15019239801,915,915,915,915,0
|
|
20230623,174600,15019239801,915,915,915,915,0
|
|
20230623,174500,15019239801,915,915,915,915,74875
|
|
20230623,174400,15019239801,915,915,915,915,0
|
|
20230623,174300,15019239801,915,915,915,915,0
|
|
20230623,174200,15019239801,915,915,915,915,0
|
|
20230623,174100,15019239801,915,915,915,915,0
|
|
20230623,174000,15019239801,915,915,915,915,0
|
|
20230623,173900,15019239801,915,915,915,915,0
|
|
20230623,173800,15019239801,915,915,915,915,0
|
|
20230623,173700,15019239801,915,915,915,915,0
|
|
20230623,173600,15019239801,915,915,915,915,0
|
|
20230623,173500,15019239801,915,915,915,915,0
|
|
20230623,173400,15019239801,915,915,915,915,0
|
|
20230623,173300,15019239801,915,915,915,915,0
|
|
20230623,173200,15019239801,915,915,915,915,0
|
|
20230623,173100,15019239801,915,915,915,915,0
|
|
20230623,173000,15019239801,915,915,915,915,0
|
|
20230623,172900,15019239801,915,915,915,915,0
|
|
20230623,172800,15019239801,915,915,915,915,0
|
|
20230623,172700,15019239801,915,915,915,915,0
|
|
20230623,172600,15019239801,915,915,915,915,0
|
|
20230623,172500,15019239801,915,915,915,915,0
|
|
20230623,172400,15019239801,915,915,915,915,0
|
|
20230623,172300,15019239801,915,915,915,915,0
|
|
20230623,172200,15019239801,915,915,915,915,0
|
|
20230623,172100,15019239801,915,915,915,915,0
|
|
20230623,172000,15019239801,915,915,915,915,0
|
|
20230623,171900,15019239801,915,915,915,915,0
|
|
20230623,171800,15019239801,915,915,915,915,0
|
|
20230623,171700,15019239801,915,915,915,915,0
|
|
20230623,171600,15019239801,915,915,915,915,0
|
|
20230623,171500,15019239801,915,915,915,915,74875
|
|
20230623,171400,15019239801,915,915,915,915,0
|
|
20230623,171300,15019239801,915,915,915,915,0
|
|
20230623,171200,15019239801,915,915,915,915,0
|
|
20230623,171100,15019239801,915,915,915,915,0
|
|
20230623,171000,15019239801,915,915,915,915,0
|
|
20230623,170900,15019239801,915,915,915,915,0
|
|
20230623,170800,15019239801,915,915,915,915,0
|
|
20230623,170700,15019239801,915,915,915,915,0
|
|
20230623,170600,15019239801,915,915,915,915,0
|
|
20230623,170500,15019239801,915,915,915,915,0
|
|
20230623,170400,15019239801,915,915,915,915,0
|
|
20230623,170300,15019239801,915,915,915,915,0
|
|
20230623,170200,15019239801,915,915,915,915,0
|
|
20230623,170100,15019239801,915,915,915,915,0
|
|
20230623,170000,15019239801,915,915,915,915,0
|
|
20230623,165900,15019239801,915,915,915,915,0
|
|
20230623,165800,15019239801,915,915,915,915,0
|
|
20230623,165700,15019239801,915,915,915,915,0
|
|
20230623,165600,15019239801,915,915,915,915,0
|
|
20230623,165500,15019239801,915,915,915,915,0
|
|
20230623,165400,15019239801,915,915,915,915,0
|
|
20230623,165300,15019239801,915,915,915,915,0
|
|
20230623,165200,15019239801,915,915,915,915,0
|
|
20230623,165100,15019239801,915,915,915,915,0
|
|
20230623,165000,15019239801,915,915,915,915,0
|
|
20230623,164900,15019239801,915,915,915,915,0
|
|
20230623,164800,15019239801,915,915,915,915,0
|
|
20230623,164700,15019239801,915,915,915,915,0
|
|
20230623,164600,15019239801,915,915,915,915,0
|
|
20230623,164500,15019239801,915,915,915,915,74875
|
|
20230623,164400,15019239801,915,915,915,915,0
|
|
20230623,164300,15019239801,915,915,915,915,0
|
|
20230623,164200,15019239801,915,915,915,915,0
|
|
20230623,164100,15019239801,915,915,915,915,0
|
|
20230623,164000,15019239801,915,915,915,915,0
|
|
20230623,163900,15019239801,915,915,915,915,0
|
|
20230623,163800,15019239801,915,915,915,915,0
|
|
20230623,163700,15019239801,915,915,915,915,0
|
|
20230623,163600,15019239801,915,915,915,915,0
|
|
20230623,163500,15019239801,915,915,915,915,0
|
|
20230623,163400,15019239801,915,915,915,915,0
|
|
20230623,163300,15019239801,915,915,915,915,0
|
|
20230623,163200,15019239801,915,915,915,915,0
|
|
20230623,163100,15019239801,915,915,915,915,0
|
|
20230623,163000,15019239801,915,915,915,915,0
|
|
20230623,162900,15019239801,915,915,915,915,0
|
|
20230623,162800,15019239801,915,915,915,915,0
|
|
20230623,162700,15019239801,915,915,915,915,0
|
|
20230623,162600,15019239801,915,915,915,915,0
|
|
20230623,162500,15019239801,915,915,915,915,0
|
|
20230623,162400,15019239801,915,915,915,915,0
|
|
20230623,162300,15019239801,915,915,915,915,0
|
|
20230623,162200,15019239801,915,915,915,915,0
|
|
20230623,162100,15019239801,915,915,915,915,0
|
|
20230623,162000,15019239801,915,915,915,915,0
|
|
20230623,161900,15019239801,915,915,915,915,0
|
|
20230623,161800,15019239801,915,915,915,915,0
|
|
20230623,161700,15019239801,915,915,915,915,0
|
|
20230623,161600,15019239801,915,915,915,915,0
|
|
20230623,161500,15019239801,915,915,915,915,74875
|
|
20230623,161400,15019239801,915,915,915,915,0
|
|
20230623,161300,15019239801,915,915,915,915,0
|
|
20230623,161200,15019239801,915,915,915,915,0
|
|
20230623,161100,15019239801,915,915,915,915,0
|
|
20230623,161000,15019239801,915,915,915,915,0
|
|
20230623,160900,15019239801,915,915,915,915,0
|
|
20230623,160800,15019239801,915,915,915,915,0
|
|
20230623,160700,15019239801,915,915,915,915,0
|
|
20230623,160600,15019239801,915,915,915,915,0
|
|
20230623,160500,15019239801,915,915,915,915,0
|
|
20230623,160400,15019239801,915,915,915,915,0
|
|
20230623,160300,15019239801,915,915,915,915,0
|
|
20230623,160200,15019239801,915,915,915,915,0
|
|
20230623,160100,15019239801,915,915,915,915,0
|
|
20230623,160000,15019239801,915,915,915,915,0
|
|
20230623,155900,15019239801,915,915,915,915,0
|
|
20230623,155800,15019239801,915,915,915,915,0
|
|
20230623,155700,15019239801,915,915,915,915,0
|
|
20230623,155600,15019239801,915,915,915,915,0
|
|
20230623,155500,15019239801,915,915,915,915,0
|
|
20230623,155400,15019239801,915,915,915,915,0
|
|
20230623,155300,15019239801,915,915,915,915,0
|
|
20230623,155200,15019239801,915,915,915,915,0
|
|
20230623,155100,15019239801,915,915,915,915,0
|
|
20230623,155000,15019239801,915,915,915,915,0
|
|
20230623,154900,15019239801,915,915,915,915,0
|
|
20230623,154800,15019239801,915,915,915,915,0
|
|
20230623,154700,15019239801,915,915,915,915,0
|
|
20230623,154600,15019239801,915,915,915,915,0
|
|
20230623,154500,15019239801,915,915,915,915,74875
|
|
20230623,154400,15019239801,915,915,915,915,0
|
|
20230623,154300,15019239801,915,915,915,915,0
|
|
20230623,154200,15019239801,915,915,915,915,0
|
|
20230623,154100,15019239801,915,915,915,915,0
|
|
20230623,154000,15019239801,915,915,915,915,0
|
|
20230623,153900,15019239801,915,915,915,915,0
|
|
20230623,153800,15019239801,915,915,915,915,0
|
|
20230623,153700,15019239801,915,915,915,915,0
|
|
20230623,153600,15019239801,915,915,915,915,0
|
|
20230623,153500,15019239801,915,915,915,915,0
|
|
20230623,153400,15019239801,915,915,915,915,0
|
|
20230623,153300,15019239801,915,915,915,915,0
|
|
20230623,153200,15019239801,915,915,915,915,0
|
|
20230623,153100,15019239801,915,915,915,915,0
|
|
20230623,153000,15019239801,915,915,915,915,74875
|
|
20230623,152900,14950729176,914,914,914,914,0
|
|
20230623,152800,14950729176,914,914,914,914,0
|
|
20230623,152700,14950729176,914,914,914,914,0
|
|
20230623,152600,14950729176,914,914,914,914,0
|
|
20230623,152500,14950729176,914,914,914,914,0
|
|
20230623,152400,14950729176,914,914,914,914,0
|
|
20230623,152300,14950729176,914,914,914,914,0
|
|
20230623,152200,14950729176,914,914,914,914,0
|
|
20230623,152100,14950729176,914,914,914,914,0
|
|
20230623,152000,14950729176,914,914,914,914,0
|
|
20230623,151900,14950729176,914,914,916,910,52872
|
|
20230623,151800,14902532962,915,915,916,914,4078
|
|
20230623,151700,14898802146,916,916,917,915,5041
|
|
20230623,151600,14894188635,916,916,917,915,6382
|
|
20230623,151500,14888339771,917,916,917,915,11002
|
|
20230623,151400,14878263533,916,915,916,915,2758
|
|
20230623,151300,14875739926,916,915,916,914,15657
|
|
20230623,151200,14861406639,915,914,916,914,15413
|
|
20230623,151100,14847308414,914,914,915,914,6026
|
|
20230623,151000,14841800638,915,914,915,914,6378
|
|
20230623,150900,14835971145,912,913,915,912,51664
|
|
20230623,150800,14788767480,913,912,913,911,8357
|
|
20230623,150700,14781147442,911,911,911,911,1605
|
|
20230623,150600,14779685287,911,909,911,909,1642
|
|
20230623,150500,14778191707,909,909,911,909,6238
|
|
20230623,150400,14772519829,912,908,912,908,4428
|
|
20230623,150300,14768498144,908,910,912,908,4095
|
|
20230623,150200,14764776945,910,911,912,910,15215
|
|
20230623,150100,14750926351,911,910,911,908,1355
|
|
20230623,150000,14749692805,908,912,912,908,3385
|
|
20230623,145900,14746617505,910,908,911,908,5830
|
|
20230623,145800,14741316195,908,908,911,908,26854
|
|
20230623,145700,14716932744,908,911,912,908,30108
|
|
20230623,145600,14689562082,909,909,912,909,5740
|
|
20230623,145500,14684341298,909,912,912,909,44725
|
|
20230623,145400,14643638862,913,912,913,912,201
|
|
20230623,145300,14643455549,912,912,914,912,3264
|
|
20230623,145200,14640478779,912,912,912,912,181
|
|
20230623,145100,14640313707,912,914,914,912,926
|
|
20230623,145000,14639468143,915,911,915,911,4464
|
|
20230623,144900,14635396195,915,912,915,911,14905
|
|
20230623,144800,14621789385,913,913,913,912,2265
|
|
20230623,144700,14619722435,914,913,914,912,13566
|
|
20230623,144600,14607349976,913,913,915,911,21373
|
|
20230623,144500,14587857964,913,913,913,913,2000
|
|
20230623,144400,14586031964,913,914,914,913,2000
|
|
20230623,144300,14584204664,914,915,916,914,5067
|
|
20230623,144200,14579570700,913,914,917,912,5654
|
|
20230623,144100,14574399324,916,915,916,913,2249
|
|
20230623,144000,14572341874,912,915,915,912,1122
|
|
20230623,143900,14571317735,914,914,914,911,3644
|
|
20230623,143800,14567991604,913,913,913,913,341
|
|
20230623,143700,14567680271,913,911,913,910,10173
|
|
20230623,143600,14558418440,913,911,913,910,2061
|
|
20230623,143500,14556541073,912,912,912,912,50
|
|
20230623,143400,14556495473,911,911,914,911,6927
|
|
20230623,143300,14550178109,911,913,914,911,17765
|
|
20230623,143200,14533944458,913,910,913,910,7170
|
|
20230623,143100,14527416451,910,912,912,910,23732
|
|
20230623,143000,14505807725,911,912,915,911,16386
|
|
20230623,142900,14490861181,912,915,915,912,724
|
|
20230623,142800,14490200521,915,912,915,911,18695
|
|
20230623,142700,14473148022,912,912,912,912,5011
|
|
20230623,142600,14468577990,912,914,914,912,11819
|
|
20230623,142500,14457794424,914,914,915,914,3041
|
|
20230623,142400,14455014630,914,912,914,912,300
|
|
20230623,142300,14454740830,911,914,914,911,6618
|
|
20230623,142200,14448710829,911,914,915,911,4923
|
|
20230623,142100,14444219198,913,913,915,913,1901
|
|
20230623,142000,14442483384,912,914,915,912,2062
|
|
20230623,141900,14440600471,915,914,915,911,4700
|
|
20230623,141800,14436309191,915,913,915,912,44288
|
|
20230623,141700,14395914082,913,913,913,913,200
|
|
20230623,141600,14395731482,913,914,914,913,100
|
|
20230623,141500,14395640181,912,913,913,912,486
|
|
20230623,141400,14395196790,913,913,915,913,2173
|
|
20230623,141300,14393212725,915,912,915,912,2381
|
|
20230623,141200,14391036410,912,912,912,912,674
|
|
20230623,141100,14390421722,913,913,915,912,3860
|
|
20230623,141000,14386900662,914,912,914,912,1020
|
|
20230623,140900,14385970382,914,912,914,911,4878
|
|
20230623,140800,14381515087,912,911,914,909,6567
|
|
20230623,140700,14375529897,911,915,915,908,34741
|
|
20230623,140600,14343901297,915,914,915,913,4239
|
|
20230623,140500,14340027325,913,913,913,913,201
|
|
20230623,140400,14339843812,913,913,913,913,2731
|
|
20230623,140300,14337350409,916,915,917,913,2085
|
|
20230623,140200,14335444471,913,915,915,913,1947
|
|
20230623,140100,14333666698,915,913,915,913,15368
|
|
20230623,140000,14319635038,915,913,915,913,1150
|
|
20230623,135900,14318583968,911,911,911,911,20001
|
|
20230623,135800,14300363057,910,913,915,910,61548
|
|
20230623,135700,14244291668,913,916,917,913,1320
|
|
20230623,135600,14243085868,916,915,917,915,7585
|
|
20230623,135500,14236141155,915,912,915,912,204
|
|
20230623,135400,14235954795,911,912,915,911,8068
|
|
20230623,135300,14228601417,912,911,914,911,2238
|
|
20230623,135200,14226560731,911,916,916,911,32210
|
|
20230623,135100,14197188439,915,915,915,912,8012
|
|
20230623,135000,14189863842,915,915,917,914,1385
|
|
20230623,134900,14188596774,915,915,916,915,4037
|
|
20230623,134800,14184902918,916,917,918,916,1606
|
|
20230623,134700,14183430126,915,918,918,915,211
|
|
20230623,134600,14183236983,916,916,916,915,4989
|
|
20230623,134500,14178669530,915,915,916,914,661
|
|
20230623,134400,14178064469,915,916,919,914,4014
|
|
20230623,134300,14174391280,920,920,920,919,1702
|
|
20230623,134200,14172825480,915,920,922,915,13590
|
|
20230623,134100,14160310481,919,917,919,917,2787
|
|
20230623,134000,14157751487,916,915,916,911,17862
|
|
20230623,133900,14141428505,915,915,916,912,17543
|
|
20230623,133800,14125414139,914,916,917,914,1018
|
|
20230623,133700,14124482226,917,914,917,913,5175
|
|
20230623,133600,14119752272,919,920,920,914,17295
|
|
20230623,133500,14103915565,920,919,920,917,4605
|
|
20230623,133400,14099688331,919,920,920,918,5504
|
|
20230623,133300,14094634483,918,920,920,918,1196
|
|
20230623,133200,14093536325,922,918,922,918,2
|
|
20230623,133100,14093534485,918,917,922,917,2149
|
|
20230623,133000,14091560473,919,919,919,919,9
|
|
20230623,132900,14091552202,916,918,919,916,15908
|
|
20230623,132800,14076967194,918,922,922,918,803
|
|
20230623,132700,14076230036,917,922,922,917,26853
|
|
20230623,132600,14051535280,922,922,922,922,4698
|
|
20230623,132500,14047203724,923,923,923,922,4047
|
|
20230623,132400,14043471113,923,925,925,922,8022
|
|
20230623,132300,14036067304,924,925,925,924,3677
|
|
20230623,132200,14032668133,925,926,926,925,2808
|
|
20230623,132100,14030070732,926,928,928,926,730
|
|
20230623,132000,14029393601,928,928,928,928,3645
|
|
20230623,131900,14026011041,928,923,928,923,904
|
|
20230623,131800,14025176144,924,929,929,923,1017
|
|
20230623,131700,14024236747,929,926,929,926,27064
|
|
20230623,131600,13999144123,926,924,926,924,6569
|
|
20230623,131500,13993070110,925,925,925,924,280
|
|
20230623,131400,13992811240,924,925,925,924,2596
|
|
20230623,131300,13990411318,926,925,926,925,30024
|
|
20230623,131200,13962628396,925,925,925,925,1295
|
|
20230623,131100,13961430521,924,925,925,924,2217
|
|
20230623,131000,13959380687,925,925,925,925,406
|
|
20230623,130900,13959005137,924,924,924,924,458
|
|
20230623,130800,13958581945,924,924,924,921,42
|
|
20230623,130700,13958543140,921,924,924,921,316
|
|
20230623,130600,13958252098,920,922,922,920,8112
|
|
20230623,130500,13950781616,922,925,925,921,4589
|
|
20230623,130400,13946549847,925,925,925,922,5007
|
|
20230623,130300,13941933387,922,922,926,922,1626
|
|
20230623,130200,13940434015,922,926,926,922,11672
|
|
20230623,130100,13929665434,926,924,926,924,46
|
|
20230623,130000,13929622884,925,924,925,924,663
|
|
20230623,125900,13929010181,924,922,924,921,2916
|
|
20230623,125800,13926321675,923,924,924,923,6144
|
|
20230623,125700,13920649689,924,924,924,924,2610
|
|
20230623,125600,13918238049,924,924,924,924,1166
|
|
20230623,125500,13917160665,923,927,927,923,6417
|
|
20230623,125400,13911215446,928,925,928,924,3276
|
|
20230623,125300,13908183524,925,928,928,925,7939
|
|
20230623,125200,13900819144,928,924,929,924,19395
|
|
20230623,125100,13882844846,924,922,924,922,11695
|
|
20230623,125000,13872056720,922,923,923,922,10189
|
|
20230623,124900,13862658524,923,923,923,923,7861
|
|
20230623,124800,13855402821,923,923,923,922,8365
|
|
20230623,124700,13847686473,923,923,923,923,1072
|
|
20230623,124600,13846697017,923,923,923,923,5290
|
|
20230623,124500,13841814347,922,923,924,922,8908
|
|
20230623,124400,13833589681,924,921,924,919,59104
|
|
20230623,124300,13779150961,921,921,921,921,2329
|
|
20230623,124200,13777005952,921,920,921,920,4127
|
|
20230623,124100,13773209111,920,920,921,920,11063
|
|
20230623,124000,13763023097,920,919,920,919,3064
|
|
20230623,123900,13760205248,921,920,921,919,381
|
|
20230623,123800,13759854906,919,919,920,918,7615
|
|
20230623,123700,13752851277,918,918,919,917,741
|
|
20230623,123600,13752171512,917,920,920,917,6920
|
|
20230623,123500,13745812376,921,917,921,917,13664
|
|
20230623,123400,13733248060,917,916,917,916,306
|
|
20230623,123300,13732967460,917,915,917,913,7043
|
|
20230623,123200,13726514861,913,914,914,912,6228
|
|
20230623,123100,13720832055,912,913,916,912,2089
|
|
20230623,123000,13718925306,916,915,916,912,5535
|
|
20230623,122900,13713872241,916,917,917,916,5063
|
|
20230623,122800,13709234525,916,913,917,913,3556
|
|
20230623,122700,13705981024,913,910,913,910,19286
|
|
20230623,122600,13688416842,910,914,914,910,50088
|
|
20230623,122500,13642796890,914,914,916,914,9322
|
|
20230623,122400,13634273274,913,911,913,911,37711
|
|
20230623,122300,13599867284,911,913,916,911,59526
|
|
20230623,122200,13545549054,913,913,916,913,46447
|
|
20230623,122100,13503131579,913,915,915,913,16778
|
|
20230623,122000,13487788254,915,915,916,915,19892
|
|
20230623,121900,13469571321,916,915,916,915,2030
|
|
20230623,121800,13467713861,916,916,916,915,3312
|
|
20230623,121700,13464683138,915,914,915,913,9724
|
|
20230623,121600,13455793424,913,915,916,913,26235
|
|
20230623,121500,13431798874,915,916,917,915,11176
|
|
20230623,121400,13421567061,917,916,917,916,1539
|
|
20230623,121300,13420157317,917,917,917,915,29508
|
|
20230623,121200,13393116973,918,918,918,917,3405
|
|
20230623,121100,13389994520,918,918,919,918,15369
|
|
20230623,121000,13375885709,918,920,920,917,44081
|
|
20230623,120900,13335414719,919,922,922,919,22190
|
|
20230623,120800,13314994240,921,920,922,920,9349
|
|
20230623,120700,13306381816,921,921,921,919,3953
|
|
20230623,120600,13302742941,919,921,923,919,25759
|
|
20230623,120500,13279008722,922,920,922,920,4268
|
|
20230623,120400,13275075991,921,919,921,919,8784
|
|
20230623,120300,13267000983,920,920,920,918,1547
|
|
20230623,120200,13265578815,918,920,920,917,29231
|
|
20230623,120100,13238729619,919,919,921,918,7498
|
|
20230623,120000,13231838166,919,919,919,919,1912
|
|
20230623,115900,13230081038,919,918,919,917,5478
|
|
20230623,115800,13225050807,919,919,919,918,18234
|
|
20230623,115700,13208307276,920,920,921,919,20670
|
|
20230623,115600,13189289510,919,919,920,919,1406
|
|
20230623,115500,13187997260,919,921,921,918,8012
|
|
20230623,115400,13180633404,921,918,921,918,14003
|
|
20230623,115300,13167765233,918,921,922,918,42267
|
|
20230623,115200,13128926953,921,921,922,920,15032
|
|
20230623,115100,13115078290,922,924,925,922,16163
|
|
20230623,115000,13100165906,924,925,926,924,4742
|
|
20230623,114900,13095780214,926,924,927,924,2838
|
|
20230623,114800,13093152773,924,924,924,922,10865
|
|
20230623,114700,13083128868,924,923,924,923,5131
|
|
20230623,114600,13078391625,923,922,924,922,15843
|
|
20230623,114500,13063781065,922,922,922,922,93
|
|
20230623,114400,13063695319,922,922,922,922,8248
|
|
20230623,114300,13056090663,922,924,924,922,1142
|
|
20230623,114200,13055037165,924,923,925,921,9572
|
|
20230623,114100,13046211896,923,924,925,923,8269
|
|
20230623,114000,13038570871,923,920,923,919,10956
|
|
20230623,113900,13028490515,920,921,921,919,32867
|
|
20230623,113800,12998255668,921,924,924,921,14143
|
|
20230623,113700,12985220849,923,923,925,923,12719
|
|
20230623,113600,12973476251,923,924,924,922,16770
|
|
20230623,113500,12958009223,923,926,926,922,8225
|
|
20230623,113400,12950414132,927,925,927,922,5639
|
|
20230623,113300,12945202423,925,923,925,922,19595
|
|
20230623,113200,12927114605,925,923,926,922,9705
|
|
20230623,113100,12918159217,923,926,926,922,22439
|
|
20230623,113000,12897430527,929,927,929,926,3033
|
|
20230623,112900,12894619711,927,927,930,927,16706
|
|
20230623,112800,12879127270,928,927,929,927,10918
|
|
20230623,112700,12868994899,927,928,928,927,19035
|
|
20230623,112600,12851332238,928,929,932,928,11916
|
|
20230623,112500,12840259719,929,926,929,926,20958
|
|
20230623,112400,12820822393,925,920,925,920,26417
|
|
20230623,112300,12796452815,920,923,924,917,62267
|
|
20230623,112200,12739153049,922,924,925,922,38860
|
|
20230623,112100,12703309170,923,927,927,923,38581
|
|
20230623,112000,12667628390,928,929,929,927,22174
|
|
20230623,111900,12647056014,928,930,931,928,6568
|
|
20230623,111800,12640956630,931,929,931,929,2271
|
|
20230623,111700,12638845702,929,928,931,928,10768
|
|
20230623,111600,12628846336,929,928,931,928,12250
|
|
20230623,111500,12617468977,928,928,929,927,43497
|
|
20230623,111400,12577112321,928,930,932,926,97293
|
|
20230623,111300,12486815849,930,931,931,928,104100
|
|
20230623,111200,12390011100,931,934,934,931,48746
|
|
20230623,111100,12344585874,934,934,935,932,19264
|
|
20230623,111000,12326607287,935,935,935,934,23478
|
|
20230623,110900,12304659105,935,935,936,934,22695
|
|
20230623,110800,12283445920,935,935,936,934,10736
|
|
20230623,110700,12273405646,935,935,935,934,3032
|
|
20230623,110600,12270570746,935,937,937,935,21971
|
|
20230623,110500,12250011652,940,937,940,936,6139
|
|
20230623,110400,12244259933,937,942,943,937,83852
|
|
20230623,110300,12165501163,941,943,944,941,24244
|
|
20230623,110200,12142659821,944,942,944,940,27894
|
|
20230623,110100,12116369207,940,938,942,937,15391
|
|
20230623,110000,12101895250,937,934,938,934,16971
|
|
20230623,105900,12086034545,934,938,939,933,47964
|
|
20230623,105800,12041160155,939,940,942,938,19832
|
|
20230623,105700,12022531661,940,941,941,940,22460
|
|
20230623,105600,12001402311,941,942,943,941,4948
|
|
20230623,105500,11996742335,943,943,944,942,7960
|
|
20230623,105400,11989242342,943,941,944,941,16654
|
|
20230623,105300,11973542760,941,941,941,940,19578
|
|
20230623,105200,11955120928,942,941,942,941,22885
|
|
20230623,105100,11933575092,942,943,943,940,18789
|
|
20230623,105000,11915880804,943,942,943,942,10039
|
|
20230623,104900,11906414132,943,941,943,941,11968
|
|
20230623,104800,11895139416,942,942,942,940,2327
|
|
20230623,104700,11892949141,942,940,943,939,21105
|
|
20230623,104600,11873101061,940,941,942,940,6199
|
|
20230623,104500,11867265816,940,940,940,939,5924
|
|
20230623,104400,11861698864,940,939,941,939,8013
|
|
20230623,104300,11854169442,940,941,941,939,9903
|
|
20230623,104200,11844862939,940,941,941,940,6878
|
|
20230623,104100,11838394346,941,942,942,940,3701
|
|
20230623,104000,11834911536,942,941,942,940,11120
|
|
20230623,103900,11824450043,940,939,942,939,33455
|
|
20230623,103800,11792959001,938,937,938,937,7555
|
|
20230623,103700,11785877063,936,936,937,936,4408
|
|
20230623,103600,11781749965,935,933,940,933,5250
|
|
20230623,103500,11776834851,933,935,935,933,29890
|
|
20230623,103400,11748942499,935,935,936,933,25019
|
|
20230623,103300,11725559046,935,937,937,933,23807
|
|
20230623,103200,11703316802,934,935,937,934,6782
|
|
20230623,103100,11696974720,935,941,942,935,54785
|
|
20230623,103000,11645618271,940,942,943,940,24949
|
|
20230623,102900,11622122913,941,939,941,938,24379
|
|
20230623,102800,11599210254,938,935,938,935,24199
|
|
20230623,102700,11576549328,935,933,935,932,21897
|
|
20230623,102600,11556115461,933,935,936,933,27165
|
|
20230623,102500,11530743427,934,932,936,930,64367
|
|
20230623,102400,11470787501,931,934,935,931,59148
|
|
20230623,102300,11415593840,934,930,937,930,23462
|
|
20230623,102200,11393739599,930,940,942,930,90374
|
|
20230623,102100,11309374976,940,935,942,935,41192
|
|
20230623,102000,11270773060,936,941,942,936,118372
|
|
20230623,101900,11159674729,943,941,944,940,41041
|
|
20230623,101800,11121005445,943,939,943,937,140087
|
|
20230623,101700,10989443525,939,946,946,938,126915
|
|
20230623,101600,10870006095,946,947,947,942,89227
|
|
20230623,101500,10785689068,947,950,950,945,47675
|
|
20230623,101400,10740545297,950,951,952,949,36457
|
|
20230623,101300,10705893677,951,957,957,951,77799
|
|
20230623,101200,10631587719,956,958,960,956,31659
|
|
20230623,101100,10601266192,960,957,961,957,107356
|
|
20230623,101000,10498280934,959,955,959,955,35286
|
|
20230623,100900,10464477097,956,957,958,954,64753
|
|
20230623,100800,10402596237,958,952,958,950,29661
|
|
20230623,100700,10374267855,950,950,952,948,25908
|
|
20230623,100600,10349655086,949,951,951,946,71213
|
|
20230623,100500,10282105922,950,951,953,949,64870
|
|
20230623,100400,10220420837,951,948,953,948,79442
|
|
20230623,100300,10144935633,949,948,950,946,98287
|
|
20230623,100200,10051745927,948,947,948,946,15993
|
|
20230623,100100,10036597106,947,945,947,943,48234
|
|
20230623,100000,9991017316,945,946,947,942,90873
|
|
20230623,095900,9905242388,946,946,948,945,60604
|
|
20230623,095800,9847913954,947,951,951,946,49758
|
|
20230623,095700,9800741663,951,948,952,946,38453
|
|
20230623,095600,9764292321,947,950,952,947,128280
|
|
20230623,095500,9642609046,951,952,954,950,42534
|
|
20230623,095400,9602124786,952,957,957,951,88618
|
|
20230623,095300,9517777578,956,949,959,946,120779
|
|
20230623,095200,9402945961,949,967,968,947,326203
|
|
20230623,095100,9090655567,966,962,968,961,53300
|
|
20230623,095000,9039320051,962,965,966,961,141266
|
|
20230623,094900,8903300886,965,971,972,965,45630
|
|
20230623,094800,8859137838,972,967,975,967,78074
|
|
20230623,094700,8783326412,966,970,971,966,97982
|
|
20230623,094600,8688542917,970,970,974,969,27911
|
|
20230623,094500,8661448680,973,976,976,967,131723
|
|
20230623,094400,8533508951,976,978,980,974,91919
|
|
20230623,094300,8443566403,978,975,978,973,37449
|
|
20230623,094200,8407012698,976,972,976,970,60380
|
|
20230623,094100,8348310802,971,974,978,971,36944
|
|
20230623,094000,8312309981,974,976,977,974,50757
|
|
20230623,093900,8262811190,977,978,980,975,72256
|
|
20230623,093800,8192192650,978,967,979,966,124588
|
|
20230623,093700,8071316088,967,975,975,966,124978
|
|
20230623,093600,7950100823,975,980,984,974,185501
|
|
20230623,093500,7768224437,980,970,980,966,94948
|
|
20230623,093400,7675769755,971,981,981,963,226380
|
|
20230623,093300,7455402245,981,978,984,977,283547
|
|
20230623,093200,7177444190,979,971,984,971,243667
|
|
20230623,093100,6938993687,971,965,971,964,93103
|
|
20230623,093000,6848949407,964,969,969,962,201914
|
|
20230623,092900,6654273401,970,970,972,967,127869
|
|
20230623,092800,6530218164,970,974,976,968,129694
|
|
20230623,092700,6404167418,974,987,988,971,409398
|
|
20230623,092600,6002258322,988,978,989,978,653586
|
|
20230623,092500,5358777836,978,975,979,970,283140
|
|
20230623,092400,5082958269,974,972,975,967,104346
|
|
20230623,092300,4981668573,974,966,975,962,162728
|
|
20230623,092200,4823664025,966,966,969,961,76742
|
|
20230623,092100,4749515315,968,970,976,960,238921
|
|
20230623,092000,4518290566,970,963,970,963,72319
|
|
20230623,091900,4448353629,964,960,967,958,57097
|
|
20230623,091800,4393402038,960,963,966,957,245897
|
|
20230623,091700,4156968562,962,974,980,961,485483
|
|
20230623,091600,3684040453,974,965,975,964,222429
|
|
20230623,091500,3467904747,966,967,968,965,58223
|
|
20230623,091400,3411657633,967,966,968,963,35118
|
|
20230623,091300,3377738400,967,960,967,959,86363
|
|
20230623,091200,3294602300,961,963,964,959,140991
|
|
20230623,091100,3159146886,963,963,965,962,50056
|
|
20230623,091000,3110961949,965,969,972,960,161806
|
|
20230623,090900,2954801424,969,957,971,956,189238
|
|
20230623,090800,2772150393,957,960,962,953,213665
|
|
20230623,090700,2567607688,960,962,967,960,175604
|
|
20230623,090600,2398512879,962,962,971,961,312105
|
|
20230623,090500,2096945537,962,962,965,960,179509
|
|
20230623,090400,1924012381,963,964,969,958,234258
|
|
20230623,090300,1698751057,963,968,973,963,418321
|
|
20230623,090200,1293774568,967,957,970,952,559305
|
|
20230623,090100,755779162,956,945,959,940,350845
|
|
20230623,090000,423000774,945,930,953,930,429604
|