701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203800,20025223775,267,267,267,267,328729
|
|
20230622,203700,20025223775,267,267,267,267,0
|
|
20230622,203600,20025223775,267,267,267,267,0
|
|
20230622,203500,20025223775,267,267,267,267,0
|
|
20230622,203400,20025223775,267,267,267,267,0
|
|
20230622,203300,20025223775,267,267,267,267,0
|
|
20230622,203200,20025223775,267,267,267,267,0
|
|
20230622,203100,20025223775,267,267,267,267,0
|
|
20230622,203000,20025223775,267,267,267,267,0
|
|
20230622,202900,20025223775,267,267,267,267,0
|
|
20230622,202800,20025223775,267,267,267,267,0
|
|
20230622,202700,20025223775,267,267,267,267,0
|
|
20230622,202600,20025223775,267,267,267,267,0
|
|
20230622,202500,20025223775,267,267,267,267,0
|
|
20230622,202400,20025223775,267,267,267,267,0
|
|
20230622,202300,20025223775,267,267,267,267,0
|
|
20230622,202200,20025223775,267,267,267,267,0
|
|
20230622,202100,20025223775,267,267,267,267,0
|
|
20230622,202000,20025223775,267,267,267,267,0
|
|
20230622,201900,20025223775,267,267,267,267,0
|
|
20230622,201800,20025223775,267,267,267,267,0
|
|
20230622,201700,20025223775,267,267,267,267,0
|
|
20230622,201600,20025223775,267,267,267,267,0
|
|
20230622,201500,20025223775,267,267,267,267,0
|
|
20230622,201400,20025223775,267,267,267,267,0
|
|
20230622,201300,20025223775,267,267,267,267,0
|
|
20230622,201200,20025223775,267,267,267,267,0
|
|
20230622,201100,20025223775,267,267,267,267,0
|
|
20230622,201000,20025223775,267,267,267,267,0
|
|
20230622,200900,20025223775,267,267,267,267,0
|
|
20230622,200800,20025223775,267,267,267,267,328729
|
|
20230622,200700,20025223775,267,267,267,267,0
|
|
20230622,200600,20025223775,267,267,267,267,0
|
|
20230622,200500,20025223775,267,267,267,267,0
|
|
20230622,200400,20025223775,267,267,267,267,0
|
|
20230622,200300,20025223775,267,267,267,267,0
|
|
20230622,200200,20025223775,267,267,267,267,0
|
|
20230622,200100,20025223775,267,267,267,267,0
|
|
20230622,200000,20025223775,267,267,267,267,0
|
|
20230622,195900,20025223775,267,267,267,267,0
|
|
20230622,195800,20025223775,267,267,267,267,0
|
|
20230622,195700,20025223775,267,267,267,267,0
|
|
20230622,195600,20025223775,267,267,267,267,0
|
|
20230622,195500,20025223775,267,267,267,267,0
|
|
20230622,195400,20025223775,267,267,267,267,0
|
|
20230622,195300,20025223775,267,267,267,267,0
|
|
20230622,195200,20025223775,267,267,267,267,0
|
|
20230622,195100,20025223775,267,267,267,267,0
|
|
20230622,195000,20025223775,267,267,267,267,0
|
|
20230622,194900,20025223775,267,267,267,267,0
|
|
20230622,194800,20025223775,267,267,267,267,0
|
|
20230622,194700,20025223775,267,267,267,267,0
|
|
20230622,194600,20025223775,267,267,267,267,0
|
|
20230622,194500,20025223775,267,267,267,267,0
|
|
20230622,194400,20025223775,267,267,267,267,0
|
|
20230622,194300,20025223775,267,267,267,267,0
|
|
20230622,194200,20025223775,267,267,267,267,0
|
|
20230622,194100,20025223775,267,267,267,267,0
|
|
20230622,194000,20025223775,267,267,267,267,0
|
|
20230622,193900,20025223775,267,267,267,267,0
|
|
20230622,193800,20025223775,267,267,267,267,328729
|
|
20230622,193700,20025223775,267,267,267,267,0
|
|
20230622,193600,20025223775,267,267,267,267,0
|
|
20230622,193500,20025223775,267,267,267,267,0
|
|
20230622,193400,20025223775,267,267,267,267,0
|
|
20230622,193300,20025223775,267,267,267,267,0
|
|
20230622,193200,20025223775,267,267,267,267,0
|
|
20230622,193100,20025223775,267,267,267,267,0
|
|
20230622,193000,20025223775,267,267,267,267,0
|
|
20230622,192900,20025223775,267,267,267,267,0
|
|
20230622,192800,20025223775,267,267,267,267,0
|
|
20230622,192700,20025223775,267,267,267,267,0
|
|
20230622,192600,20025223775,267,267,267,267,0
|
|
20230622,192500,20025223775,267,267,267,267,0
|
|
20230622,192400,20025223775,267,267,267,267,0
|
|
20230622,192300,20025223775,267,267,267,267,0
|
|
20230622,192200,20025223775,267,267,267,267,0
|
|
20230622,192100,20025223775,267,267,267,267,0
|
|
20230622,192000,20025223775,267,267,267,267,0
|
|
20230622,191900,20025223775,267,267,267,267,0
|
|
20230622,191800,20025223775,267,267,267,267,0
|
|
20230622,191700,20025223775,267,267,267,267,0
|
|
20230622,191600,20025223775,267,267,267,267,0
|
|
20230622,191500,20025223775,267,267,267,267,0
|
|
20230622,191400,20025223775,267,267,267,267,0
|
|
20230622,191300,20025223775,267,267,267,267,0
|
|
20230622,191200,20025223775,267,267,267,267,0
|
|
20230622,191100,20025223775,267,267,267,267,0
|
|
20230622,191000,20025223775,267,267,267,267,0
|
|
20230622,190900,20025223775,267,267,267,267,0
|
|
20230622,190800,20025223775,267,267,267,267,328729
|
|
20230622,190700,20025223775,267,267,267,267,0
|
|
20230622,190600,20025223775,267,267,267,267,0
|
|
20230622,190500,20025223775,267,267,267,267,0
|
|
20230622,190400,20025223775,267,267,267,267,0
|
|
20230622,190300,20025223775,267,267,267,267,0
|
|
20230622,190200,20025223775,267,267,267,267,0
|
|
20230622,190100,20025223775,267,267,267,267,0
|
|
20230622,190000,20025223775,267,267,267,267,0
|
|
20230622,185900,20025223775,267,267,267,267,0
|
|
20230622,185800,20025223775,267,267,267,267,0
|
|
20230622,185700,20025223775,267,267,267,267,0
|
|
20230622,185600,20025223775,267,267,267,267,0
|
|
20230622,185500,20025223775,267,267,267,267,0
|
|
20230622,185400,20025223775,267,267,267,267,0
|
|
20230622,185300,20025223775,267,267,267,267,0
|
|
20230622,185200,20025223775,267,267,267,267,0
|
|
20230622,185100,20025223775,267,267,267,267,0
|
|
20230622,185000,20025223775,267,267,267,267,0
|
|
20230622,184900,20025223775,267,267,267,267,0
|
|
20230622,184800,20025223775,267,267,267,267,0
|
|
20230622,184700,20025223775,267,267,267,267,0
|
|
20230622,184600,20025223775,267,267,267,267,0
|
|
20230622,184500,20025223775,267,267,267,267,0
|
|
20230622,184400,20025223775,267,267,267,267,0
|
|
20230622,184300,20025223775,267,267,267,267,0
|
|
20230622,184200,20025223775,267,267,267,267,0
|
|
20230622,184100,20025223775,267,267,267,267,0
|
|
20230622,184000,20025223775,267,267,267,267,0
|
|
20230622,183900,20025223775,267,267,267,267,0
|
|
20230622,183800,20025223775,267,267,267,267,328729
|
|
20230622,183700,20025223775,267,267,267,267,0
|
|
20230622,183600,20025223775,267,267,267,267,0
|
|
20230622,183500,20025223775,267,267,267,267,0
|
|
20230622,183400,20025223775,267,267,267,267,0
|
|
20230622,183300,20025223775,267,267,267,267,0
|
|
20230622,183200,20025223775,267,267,267,267,0
|
|
20230622,183100,20025223775,267,267,267,267,0
|
|
20230622,183000,20025223775,267,267,267,267,0
|
|
20230622,182900,20025223775,267,267,267,267,0
|
|
20230622,182800,20025223775,267,267,267,267,0
|
|
20230622,182700,20025223775,267,267,267,267,0
|
|
20230622,182600,20025223775,267,267,267,267,0
|
|
20230622,182500,20025223775,267,267,267,267,0
|
|
20230622,182400,20025223775,267,267,267,267,0
|
|
20230622,182300,20025223775,267,267,267,267,0
|
|
20230622,182200,20025223775,267,267,267,267,0
|
|
20230622,182100,20025223775,267,267,267,267,0
|
|
20230622,182000,20025223775,267,267,267,267,0
|
|
20230622,181900,20025223775,267,267,267,267,0
|
|
20230622,181800,20025223775,267,267,267,267,0
|
|
20230622,181700,20025223775,267,267,267,267,0
|
|
20230622,181600,20025223775,267,267,267,267,0
|
|
20230622,181500,20025223775,267,267,267,267,0
|
|
20230622,181400,20025223775,267,267,267,267,0
|
|
20230622,181300,20025223775,267,267,267,267,0
|
|
20230622,181200,20025223775,267,267,267,267,0
|
|
20230622,181100,20025223775,267,267,267,267,0
|
|
20230622,181000,20025223775,267,267,267,267,0
|
|
20230622,180900,20025223775,267,267,267,267,0
|
|
20230622,180800,20025223775,267,267,267,267,328729
|
|
20230622,180700,20025223775,267,267,267,267,0
|
|
20230622,180600,20025223775,267,267,267,267,0
|
|
20230622,180500,20025223775,267,267,267,267,0
|
|
20230622,180400,20025223775,267,267,267,267,0
|
|
20230622,180300,20025223775,267,267,267,267,0
|
|
20230622,180200,20025223775,267,267,267,267,0
|
|
20230622,180100,20025223775,267,267,267,267,0
|
|
20230622,180000,20025223775,267,267,267,267,0
|
|
20230622,175900,20025223775,267,267,267,267,0
|
|
20230622,175800,20025223775,267,267,267,267,0
|
|
20230622,175700,20025223775,267,267,267,267,0
|
|
20230622,175600,20025223775,267,267,267,267,0
|
|
20230622,175500,20025223775,267,267,267,267,0
|
|
20230622,175400,20025223775,267,267,267,267,0
|
|
20230622,175300,20025223775,267,267,267,267,0
|
|
20230622,175200,20025223775,267,267,267,267,0
|
|
20230622,175100,20025223775,267,267,267,267,0
|
|
20230622,175000,20025223775,267,267,267,267,0
|
|
20230622,174900,20025223775,267,267,267,267,0
|
|
20230622,174800,20025223775,267,267,267,267,0
|
|
20230622,174700,20025223775,267,267,267,267,0
|
|
20230622,174600,20025223775,267,267,267,267,0
|
|
20230622,174500,20025223775,267,267,267,267,0
|
|
20230622,174400,20025223775,267,267,267,267,0
|
|
20230622,174300,20025223775,267,267,267,267,0
|
|
20230622,174200,20025223775,267,267,267,267,0
|
|
20230622,174100,20025223775,267,267,267,267,0
|
|
20230622,174000,20025223775,267,267,267,267,0
|
|
20230622,173900,20025223775,267,267,267,267,0
|
|
20230622,173800,20025223775,267,267,267,267,328729
|
|
20230622,173700,20025223775,267,267,267,267,0
|
|
20230622,173600,20025223775,267,267,267,267,0
|
|
20230622,173500,20025223775,267,267,267,267,0
|
|
20230622,173400,20025223775,267,267,267,267,0
|
|
20230622,173300,20025223775,267,267,267,267,0
|
|
20230622,173200,20025223775,267,267,267,267,0
|
|
20230622,173100,20025223775,267,267,267,267,0
|
|
20230622,173000,20025223775,267,267,267,267,0
|
|
20230622,172900,20025223775,267,267,267,267,0
|
|
20230622,172800,20025223775,267,267,267,267,0
|
|
20230622,172700,20025223775,267,267,267,267,0
|
|
20230622,172600,20025223775,267,267,267,267,0
|
|
20230622,172500,20025223775,267,267,267,267,0
|
|
20230622,172400,20025223775,267,267,267,267,0
|
|
20230622,172300,20025223775,267,267,267,267,0
|
|
20230622,172200,20025223775,267,267,267,267,0
|
|
20230622,172100,20025223775,267,267,267,267,0
|
|
20230622,172000,20025223775,267,267,267,267,0
|
|
20230622,171900,20025223775,267,267,267,267,0
|
|
20230622,171800,20025223775,267,267,267,267,0
|
|
20230622,171700,20025223775,267,267,267,267,0
|
|
20230622,171600,20025223775,267,267,267,267,0
|
|
20230622,171500,20025223775,267,267,267,267,0
|
|
20230622,171400,20025223775,267,267,267,267,0
|
|
20230622,171300,20025223775,267,267,267,267,0
|
|
20230622,171200,20025223775,267,267,267,267,0
|
|
20230622,171100,20025223775,267,267,267,267,0
|
|
20230622,171000,20025223775,267,267,267,267,0
|
|
20230622,170900,20025223775,267,267,267,267,0
|
|
20230622,170800,20025223775,267,267,267,267,328729
|
|
20230622,170700,20025223775,267,267,267,267,0
|
|
20230622,170600,20025223775,267,267,267,267,0
|
|
20230622,170500,20025223775,267,267,267,267,0
|
|
20230622,170400,20025223775,267,267,267,267,0
|
|
20230622,170300,20025223775,267,267,267,267,0
|
|
20230622,170200,20025223775,267,267,267,267,0
|
|
20230622,170100,20025223775,267,267,267,267,0
|
|
20230622,170000,20025223775,267,267,267,267,0
|
|
20230622,165900,20025223775,267,267,267,267,0
|
|
20230622,165800,20025223775,267,267,267,267,0
|
|
20230622,165700,20025223775,267,267,267,267,0
|
|
20230622,165600,20025223775,267,267,267,267,0
|
|
20230622,165500,20025223775,267,267,267,267,0
|
|
20230622,165400,20025223775,267,267,267,267,0
|
|
20230622,165300,20025223775,267,267,267,267,0
|
|
20230622,165200,20025223775,267,267,267,267,0
|
|
20230622,165100,20025223775,267,267,267,267,0
|
|
20230622,165000,20025223775,267,267,267,267,0
|
|
20230622,164900,20025223775,267,267,267,267,0
|
|
20230622,164800,20025223775,267,267,267,267,0
|
|
20230622,164700,20025223775,267,267,267,267,0
|
|
20230622,164600,20025223775,267,267,267,267,0
|
|
20230622,164500,20025223775,267,267,267,267,0
|
|
20230622,164400,20025223775,267,267,267,267,0
|
|
20230622,164300,20025223775,267,267,267,267,0
|
|
20230622,164200,20025223775,267,267,267,267,0
|
|
20230622,164100,20025223775,267,267,267,267,0
|
|
20230622,164000,20025223775,267,267,267,267,0
|
|
20230622,163900,20025223775,267,267,267,267,0
|
|
20230622,163800,20025223775,267,267,267,267,328729
|
|
20230622,163700,20025223775,267,267,267,267,0
|
|
20230622,163600,20025223775,267,267,267,267,0
|
|
20230622,163500,20025223775,267,267,267,267,0
|
|
20230622,163400,20025223775,267,267,267,267,0
|
|
20230622,163300,20025223775,267,267,267,267,0
|
|
20230622,163200,20025223775,267,267,267,267,0
|
|
20230622,163100,20025223775,267,267,267,267,0
|
|
20230622,163000,20025223775,267,267,267,267,0
|
|
20230622,162900,20025223775,267,267,267,267,0
|
|
20230622,162800,20025223775,267,267,267,267,0
|
|
20230622,162700,20025223775,267,267,267,267,0
|
|
20230622,162600,20025223775,267,267,267,267,0
|
|
20230622,162500,20025223775,267,267,267,267,0
|
|
20230622,162400,20025223775,267,267,267,267,0
|
|
20230622,162300,20025223775,267,267,267,267,0
|
|
20230622,162200,20025223775,267,267,267,267,0
|
|
20230622,162100,20025223775,267,267,267,267,0
|
|
20230622,162000,20025223775,267,267,267,267,0
|
|
20230622,161900,20025223775,267,267,267,267,0
|
|
20230622,161800,20025223775,267,267,267,267,0
|
|
20230622,161700,20025223775,267,267,267,267,0
|
|
20230622,161600,20025223775,267,267,267,267,0
|
|
20230622,161500,20025223775,267,267,267,267,0
|
|
20230622,161400,20025223775,267,267,267,267,0
|
|
20230622,161300,20025223775,267,267,267,267,0
|
|
20230622,161200,20025223775,267,267,267,267,0
|
|
20230622,161100,20025223775,267,267,267,267,0
|
|
20230622,161000,20025223775,267,267,267,267,0
|
|
20230622,160900,20025223775,267,267,267,267,0
|
|
20230622,160800,20025223775,267,267,267,267,328729
|
|
20230622,160700,20025223775,267,267,267,267,0
|
|
20230622,160600,20025223775,267,267,267,267,0
|
|
20230622,160500,20025223775,267,267,267,267,0
|
|
20230622,160400,20025223775,267,267,267,267,0
|
|
20230622,160300,20025223775,267,267,267,267,0
|
|
20230622,160200,20025223775,267,267,267,267,0
|
|
20230622,160100,20025223775,267,267,267,267,0
|
|
20230622,160000,20025223775,267,267,267,267,0
|
|
20230622,155900,20025223775,267,267,267,267,0
|
|
20230622,155800,20025223775,267,267,267,267,0
|
|
20230622,155700,20025223775,267,267,267,267,0
|
|
20230622,155600,20025223775,267,267,267,267,0
|
|
20230622,155500,20025223775,267,267,267,267,0
|
|
20230622,155400,20025223775,267,267,267,267,0
|
|
20230622,155300,20025223775,267,267,267,267,0
|
|
20230622,155200,20025223775,267,267,267,267,0
|
|
20230622,155100,20025223775,267,267,267,267,0
|
|
20230622,155000,20025223775,267,267,267,267,0
|
|
20230622,154900,20025223775,267,267,267,267,0
|
|
20230622,154800,20025223775,267,267,267,267,0
|
|
20230622,154700,20025223775,267,267,267,267,0
|
|
20230622,154600,20025223775,267,267,267,267,0
|
|
20230622,154500,20025223775,267,267,267,267,0
|
|
20230622,154400,20025223775,267,267,267,267,0
|
|
20230622,154300,20025223775,267,267,267,267,0
|
|
20230622,154200,20025223775,267,267,267,267,0
|
|
20230622,154100,20025223775,267,267,267,267,0
|
|
20230622,154000,20025223775,267,267,267,267,0
|
|
20230622,153900,20025223775,267,267,267,267,0
|
|
20230622,153800,20025223775,267,267,267,267,328729
|
|
20230622,153700,20025223775,267,267,267,267,0
|
|
20230622,153600,20025223775,267,267,267,267,0
|
|
20230622,153500,20025223775,267,267,267,267,0
|
|
20230622,153400,20025223775,267,267,267,267,0
|
|
20230622,153300,20025223775,267,267,267,267,0
|
|
20230622,153200,20025223775,267,267,267,267,0
|
|
20230622,153100,20025223775,267,267,267,267,0
|
|
20230622,153000,20025223775,267,267,267,267,328729
|
|
20230622,152900,19937453132,271,271,271,271,0
|
|
20230622,152800,19937453132,271,271,271,271,0
|
|
20230622,152700,19937453132,271,271,271,271,0
|
|
20230622,152600,19937453132,271,271,271,271,0
|
|
20230622,152500,19937453132,271,271,271,271,0
|
|
20230622,152400,19937453132,271,271,271,271,0
|
|
20230622,152300,19937453132,271,271,271,271,0
|
|
20230622,152200,19937453132,271,271,271,271,0
|
|
20230622,152100,19937453132,271,271,271,271,0
|
|
20230622,152000,19937453132,271,271,271,271,0
|
|
20230622,151900,19937453132,271,271,273,270,211684
|
|
20230622,151800,19880189324,272,270,274,268,121074
|
|
20230622,151700,19847263726,271,270,273,269,188426
|
|
20230622,151600,19796163816,270,269,270,268,76084
|
|
20230622,151500,19775696156,269,269,269,268,82038
|
|
20230622,151400,19753699405,268,268,269,268,29683
|
|
20230622,151300,19745731907,268,267,269,267,18912
|
|
20230622,151200,19740657715,267,267,269,266,205677
|
|
20230622,151100,19685646368,267,268,268,267,30884
|
|
20230622,151000,19677399335,267,269,269,267,36985
|
|
20230622,150900,19667504406,268,268,269,268,15341
|
|
20230622,150800,19663392758,268,268,269,268,22310
|
|
20230622,150700,19657412417,268,266,269,266,43482
|
|
20230622,150600,19645764995,266,266,268,266,34876
|
|
20230622,150500,19636477221,265,267,268,265,64012
|
|
20230622,150400,19619438437,267,266,268,265,55059
|
|
20230622,150300,19604765072,266,266,268,265,68002
|
|
20230622,150200,19586690359,266,267,267,266,32195
|
|
20230622,150100,19578115630,267,268,269,266,85754
|
|
20230622,150000,19555172634,268,270,270,268,32702
|
|
20230622,145900,19546381053,269,270,270,269,71433
|
|
20230622,145800,19527146434,269,269,270,269,66671
|
|
20230622,145700,19509211175,269,271,271,269,12477
|
|
20230622,145600,19505841663,271,270,271,269,18054
|
|
20230622,145500,19500968298,270,270,271,269,26000
|
|
20230622,145400,19493940957,270,268,271,268,106343
|
|
20230622,145300,19465265275,268,269,270,266,98813
|
|
20230622,145200,19438751175,269,271,272,269,100675
|
|
20230622,145100,19411512413,271,271,272,270,187485
|
|
20230622,145000,19360641963,271,268,271,267,141133
|
|
20230622,144900,19322728479,268,265,268,265,42888
|
|
20230622,144800,19311274229,265,265,266,264,128015
|
|
20230622,144700,19277261816,264,263,265,263,49866
|
|
20230622,144600,19264132424,263,264,266,263,98810
|
|
20230622,144500,19238024985,264,268,268,264,262313
|
|
20230622,144400,19168415593,268,268,268,267,12748
|
|
20230622,144300,19165006332,267,270,270,267,48283
|
|
20230622,144200,19152059428,270,268,270,267,38693
|
|
20230622,144100,19141670581,268,267,268,267,31409
|
|
20230622,144000,19133263807,268,268,268,267,27963
|
|
20230622,143900,19125789047,268,269,269,267,124717
|
|
20230622,143800,19092447067,268,271,271,268,48915
|
|
20230622,143700,19079292331,271,271,271,269,50813
|
|
20230622,143600,19065529604,271,268,272,267,146810
|
|
20230622,143500,19026050399,268,268,269,267,123798
|
|
20230622,143400,18992875273,268,269,271,268,69737
|
|
20230622,143300,18974132680,269,271,272,269,286800
|
|
20230622,143200,18896594257,272,272,273,271,26544
|
|
20230622,143100,18889373315,272,272,273,272,43658
|
|
20230622,143000,18877498239,272,272,273,272,97128
|
|
20230622,142900,18851019682,272,272,273,272,42640
|
|
20230622,142800,18839415612,272,273,273,272,27215
|
|
20230622,142700,18832003217,273,272,274,272,19336
|
|
20230622,142600,18826740086,272,273,273,272,43038
|
|
20230622,142500,18815027519,273,274,274,272,87226
|
|
20230622,142400,18791276800,273,275,275,272,100796
|
|
20230622,142300,18763726620,275,276,276,274,85139
|
|
20230622,142200,18740316684,276,276,277,275,51127
|
|
20230622,142100,18726208218,276,276,276,275,7867
|
|
20230622,142000,18724039360,276,277,277,275,92407
|
|
20230622,141900,18698533605,277,276,277,275,64166
|
|
20230622,141800,18680814174,276,274,276,274,35282
|
|
20230622,141700,18671111834,274,274,275,274,24060
|
|
20230622,141600,18664497855,274,275,275,273,105151
|
|
20230622,141500,18635732394,275,273,275,273,83041
|
|
20230622,141400,18612998661,273,273,274,273,17504
|
|
20230622,141300,18608217968,273,273,274,273,17809
|
|
20230622,141200,18603355104,273,272,273,272,39358
|
|
20230622,141100,18592621444,272,273,274,272,59953
|
|
20230622,141000,18576256481,273,273,274,273,17446
|
|
20230622,140900,18571493715,273,274,274,273,10567
|
|
20230622,140800,18568601832,274,274,275,273,4988
|
|
20230622,140700,18567235110,274,273,274,273,32086
|
|
20230622,140600,18558454783,273,273,274,273,92075
|
|
20230622,140500,18533263336,274,274,275,273,43792
|
|
20230622,140400,18521280607,273,274,274,273,41728
|
|
20230622,140300,18509870857,274,274,275,274,10160
|
|
20230622,140200,18507086904,274,275,275,274,55079
|
|
20230622,140100,18491980948,275,276,276,275,4868
|
|
20230622,140000,18490641086,276,275,276,275,41049
|
|
20230622,135900,18479332169,276,275,276,274,29305
|
|
20230622,135800,18471275217,276,276,276,275,76201
|
|
20230622,135700,18450312515,276,276,276,275,36593
|
|
20230622,135600,18440243802,275,275,277,275,22960
|
|
20230622,135500,18433907667,275,275,276,275,12219
|
|
20230622,135400,18430538823,275,275,276,275,11133
|
|
20230622,135300,18427466407,276,275,276,274,11951
|
|
20230622,135200,18424179646,275,275,275,274,19114
|
|
20230622,135100,18418941194,274,274,276,274,23873
|
|
20230622,135000,18412397169,274,275,276,274,24153
|
|
20230622,134900,18405776705,275,274,276,274,25091
|
|
20230622,134800,18398884705,274,274,274,273,29777
|
|
20230622,134700,18390729813,274,274,275,274,14791
|
|
20230622,134600,18386677020,275,274,275,274,41318
|
|
20230622,134500,18375354910,274,276,276,274,50521
|
|
20230622,134400,18361467289,276,275,276,275,102971
|
|
20230622,134300,18333146663,275,276,276,275,28937
|
|
20230622,134200,18325176086,276,276,277,275,34332
|
|
20230622,134100,18315704985,276,276,276,275,25239
|
|
20230622,134000,18308758251,276,276,277,275,41094
|
|
20230622,133900,18297428682,276,276,277,275,27488
|
|
20230622,133800,18289844939,275,277,277,275,31286
|
|
20230622,133700,18281205641,277,277,278,276,2264
|
|
20230622,133600,18280579560,277,278,279,276,112825
|
|
20230622,133500,18249285403,278,279,279,278,64792
|
|
20230622,133400,18231272433,278,277,279,277,125205
|
|
20230622,133300,18196471224,278,277,278,276,47239
|
|
20230622,133200,18183391839,277,277,277,276,11751
|
|
20230622,133100,18180140256,276,276,277,276,29503
|
|
20230622,133000,18171968536,277,277,277,276,28870
|
|
20230622,132900,18163982415,277,277,277,275,39768
|
|
20230622,132800,18153008349,277,275,277,275,34915
|
|
20230622,132700,18143353465,275,276,277,275,32182
|
|
20230622,132600,18134461171,276,277,277,275,14567
|
|
20230622,132500,18130451358,277,275,277,275,28369
|
|
20230622,132400,18122649122,275,275,277,274,33595
|
|
20230622,132300,18113401547,275,275,277,275,20108
|
|
20230622,132200,18107848550,275,275,277,275,76653
|
|
20230622,132100,18086766142,275,276,276,275,32817
|
|
20230622,132000,18077719078,276,277,277,276,5224
|
|
20230622,131900,18076276809,276,275,277,275,38602
|
|
20230622,131800,18065616852,275,275,276,275,29607
|
|
20230622,131700,18057458907,276,276,277,276,88853
|
|
20230622,131600,18032935162,276,278,278,276,54717
|
|
20230622,131500,18017794867,278,278,279,277,18020
|
|
20230622,131400,18012785051,278,279,279,278,20130
|
|
20230622,131300,18007176166,279,278,280,277,209411
|
|
20230622,131200,17948875464,279,277,279,277,54879
|
|
20230622,131100,17933595891,279,277,279,276,69277
|
|
20230622,131000,17914425356,277,277,278,276,66286
|
|
20230622,130900,17896051336,277,277,278,276,54523
|
|
20230622,130800,17880932375,277,278,278,277,10603
|
|
20230622,130700,17877984754,278,277,279,277,671
|
|
20230622,130600,17877798804,277,278,279,277,53584
|
|
20230622,130500,17862903485,278,278,279,278,23778
|
|
20230622,130400,17856292377,278,278,278,277,32957
|
|
20230622,130300,17847137378,277,276,277,276,22659
|
|
20230622,130200,17840863826,276,276,277,276,6011
|
|
20230622,130100,17839202865,277,277,277,276,10539
|
|
20230622,130000,17836293984,277,276,277,276,29074
|
|
20230622,125900,17828258533,276,277,277,276,5056
|
|
20230622,125800,17826862007,276,277,277,276,20307
|
|
20230622,125700,17821247514,277,276,277,276,6166
|
|
20230622,125600,17819544161,276,277,277,275,53362
|
|
20230622,125500,17804795973,278,278,279,276,32147
|
|
20230622,125400,17795887888,279,280,280,277,88441
|
|
20230622,125300,17771285848,280,277,280,277,46772
|
|
20230622,125200,17758215817,277,279,279,277,59777
|
|
20230622,125100,17741600788,279,279,280,278,32230
|
|
20230622,125000,17732617922,278,281,281,278,189678
|
|
20230622,124900,17679425768,281,280,281,278,118202
|
|
20230622,124800,17646362773,280,281,281,280,121604
|
|
20230622,124700,17612277066,281,278,282,275,300034
|
|
20230622,124600,17528416273,277,276,278,275,71220
|
|
20230622,124500,17508706378,276,275,277,274,91811
|
|
20230622,124400,17483446562,275,276,278,275,59765
|
|
20230622,124300,17466950067,277,278,279,277,50510
|
|
20230622,124200,17452918506,278,277,278,276,25053
|
|
20230622,124100,17445983058,277,277,278,276,67404
|
|
20230622,124000,17427259667,277,276,278,276,56155
|
|
20230622,123900,17411697309,277,277,278,276,78093
|
|
20230622,123800,17390059757,277,273,277,273,127282
|
|
20230622,123700,17355078259,274,273,274,272,27620
|
|
20230622,123600,17347552863,273,273,274,273,7120
|
|
20230622,123500,17345609093,273,273,273,273,27151
|
|
20230622,123400,17338196870,273,274,274,273,24213
|
|
20230622,123300,17331577095,274,274,275,273,14371
|
|
20230622,123200,17327639456,274,273,274,273,14616
|
|
20230622,123100,17323643096,273,275,276,273,125249
|
|
20230622,123000,17289219472,275,274,275,273,47302
|
|
20230622,122900,17276267157,274,273,274,272,79764
|
|
20230622,122800,17254513409,272,273,273,272,94195
|
|
20230622,122700,17228864579,273,273,274,272,98150
|
|
20230622,122600,17202124219,273,273,274,272,92556
|
|
20230622,122500,17176849179,274,274,275,273,58377
|
|
20230622,122400,17160880978,273,274,275,273,8671
|
|
20230622,122300,17158507808,274,274,275,274,56056
|
|
20230622,122200,17143134561,274,274,275,272,178074
|
|
20230622,122100,17094430042,275,275,276,274,98679
|
|
20230622,122000,17067333068,275,276,276,275,38128
|
|
20230622,121900,17056846367,276,276,277,275,33770
|
|
20230622,121800,17047525672,276,277,278,276,21647
|
|
20230622,121700,17041535134,277,277,278,275,115998
|
|
20230622,121600,17009459283,277,278,278,275,144777
|
|
20230622,121500,16969482481,278,280,280,277,101122
|
|
20230622,121400,16941360135,280,279,280,278,21683
|
|
20230622,121300,16935320289,279,278,279,278,49660
|
|
20230622,121200,16921499305,278,280,280,278,47399
|
|
20230622,121100,16908301464,280,281,281,279,16218
|
|
20230622,121000,16903759772,280,281,281,279,7355
|
|
20230622,120900,16901699139,281,281,281,278,20833
|
|
20230622,120800,16895868199,281,279,281,279,94855
|
|
20230622,120700,16869292098,281,281,282,279,142064
|
|
20230622,120600,16829436272,281,280,282,279,214430
|
|
20230622,120500,16769323157,279,277,280,276,117089
|
|
20230622,120400,16736736993,277,276,277,275,48214
|
|
20230622,120300,16723400485,276,277,278,276,139806
|
|
20230622,120200,16684697804,277,277,278,277,6990
|
|
20230622,120100,16682761323,277,277,278,277,26824
|
|
20230622,120000,16675321046,277,279,279,277,71505
|
|
20230622,115900,16655437401,279,280,280,279,76253
|
|
20230622,115800,16634138653,280,281,281,280,29491
|
|
20230622,115700,16625880384,281,282,282,281,28268
|
|
20230622,115600,16617934731,282,281,282,280,31208
|
|
20230622,115500,16609138615,281,280,281,279,116270
|
|
20230622,115400,16576543820,280,278,280,277,94015
|
|
20230622,115300,16550396271,278,278,279,278,9078
|
|
20230622,115200,16547872490,278,280,280,278,35035
|
|
20230622,115100,16538108101,280,279,280,278,119439
|
|
20230622,115000,16504773111,278,280,281,277,230253
|
|
20230622,114900,16440645486,281,281,281,280,185727
|
|
20230622,114800,16388589675,281,282,283,280,102197
|
|
20230622,114700,16359779809,283,283,283,281,36672
|
|
20230622,114600,16349417782,283,282,283,280,140760
|
|
20230622,114500,16309833226,280,281,282,280,85518
|
|
20230622,114400,16285816293,281,280,282,279,42420
|
|
20230622,114300,16273946287,280,283,283,280,147517
|
|
20230622,114200,16232479809,282,282,283,282,53014
|
|
20230622,114100,16217496127,282,282,282,281,130619
|
|
20230622,114000,16180676233,282,282,282,279,70014
|
|
20230622,113900,16160964163,281,283,285,280,268768
|
|
20230622,113800,16084982909,284,282,285,281,679089
|
|
20230622,113700,15892668976,281,278,282,277,289958
|
|
20230622,113600,15811479520,278,277,278,276,81827
|
|
20230622,113500,15788758322,276,277,277,276,30684
|
|
20230622,113400,15780267518,276,277,277,276,23260
|
|
20230622,113300,15773847310,277,277,277,275,37506
|
|
20230622,113200,15763463849,277,277,277,275,81758
|
|
20230622,113100,15740862260,277,277,277,276,19627
|
|
20230622,113000,15735429247,277,276,277,276,27088
|
|
20230622,112900,15727933850,277,277,278,276,140812
|
|
20230622,112800,15688947136,277,277,277,276,81611
|
|
20230622,112700,15666355820,277,276,277,275,51168
|
|
20230622,112600,15652216984,276,276,276,274,120571
|
|
20230622,112500,15619034943,277,274,277,274,108071
|
|
20230622,112400,15589333077,274,272,274,272,62926
|
|
20230622,112300,15572134395,272,273,273,272,58842
|
|
20230622,112200,15556086248,273,272,273,271,130648
|
|
20230622,112100,15520576561,272,273,273,271,109190
|
|
20230622,112000,15490905937,272,273,273,272,114330
|
|
20230622,111900,15459777866,273,272,274,272,86426
|
|
20230622,111800,15436183947,274,275,275,271,325978
|
|
20230622,111700,15347219283,275,276,276,275,59470
|
|
20230622,111600,15330837604,276,276,276,275,68866
|
|
20230622,111500,15311868087,276,277,277,275,41406
|
|
20230622,111400,15300443856,277,279,280,277,124763
|
|
20230622,111300,15265707865,280,276,280,276,140044
|
|
20230622,111200,15226778042,277,277,278,276,129125
|
|
20230622,111100,15190985461,278,274,278,273,477669
|
|
20230622,111000,15059499582,273,274,275,273,165726
|
|
20230622,110900,15014096220,275,278,278,275,244514
|
|
20230622,110800,14946639018,277,277,278,277,221053
|
|
20230622,110700,14885396966,277,279,280,277,218085
|
|
20230622,110600,14824764557,280,280,280,279,35503
|
|
20230622,110500,14814859192,280,279,280,279,39042
|
|
20230622,110400,14803964203,279,280,281,279,199396
|
|
20230622,110300,14748288305,281,280,281,280,8738
|
|
20230622,110200,14745840698,280,281,281,280,54150
|
|
20230622,110100,14730678537,281,281,282,280,32484
|
|
20230622,110000,14721539315,282,281,282,280,11723
|
|
20230622,105900,14718247085,281,280,283,280,269858
|
|
20230622,105800,14642198792,281,282,283,281,252935
|
|
20230622,105700,14571027342,282,282,283,282,24756
|
|
20230622,105600,14564044519,283,282,283,281,44069
|
|
20230622,105500,14551608219,282,283,283,282,72512
|
|
20230622,105400,14531128263,283,282,283,282,116846
|
|
20230622,105300,14498128611,282,282,283,281,161449
|
|
20230622,105200,14452588852,282,282,283,281,128059
|
|
20230622,105100,14416475015,281,280,282,278,257113
|
|
20230622,105000,14344187824,279,278,280,278,125554
|
|
20230622,104900,14309207959,279,280,281,278,366907
|
|
20230622,104800,14206839852,280,281,282,280,110245
|
|
20230622,104700,14175896880,280,280,282,280,99402
|
|
20230622,104600,14147978677,280,281,282,280,63292
|
|
20230622,104500,14130219057,281,280,282,280,113608
|
|
20230622,104400,14098325033,280,280,281,279,144529
|
|
20230622,104300,14057858381,281,281,281,279,155239
|
|
20230622,104200,14014395226,281,281,281,280,116927
|
|
20230622,104100,13981606692,281,280,281,279,147092
|
|
20230622,104000,13940431493,280,282,282,279,484257
|
|
20230622,103900,13804886770,282,282,282,281,17277
|
|
20230622,103800,13800020604,282,281,282,280,220640
|
|
20230622,103700,13738114444,280,281,282,280,165165
|
|
20230622,103600,13691726480,281,283,284,281,328691
|
|
20230622,103500,13598954444,284,284,284,283,174669
|
|
20230622,103400,13549422696,284,285,285,283,173372
|
|
20230622,103300,13500184472,285,285,287,284,229511
|
|
20230622,103200,13434642516,286,286,288,285,161921
|
|
20230622,103100,13388245536,287,283,287,283,154001
|
|
20230622,103000,13344241527,285,284,285,283,167248
|
|
20230622,102900,13296668828,285,285,286,284,77553
|
|
20230622,102800,13274554565,285,287,288,285,207538
|
|
20230622,102700,13215145124,286,284,287,283,143882
|
|
20230622,102600,13174079007,283,282,284,281,256429
|
|
20230622,102500,13101724967,282,285,285,282,378574
|
|
20230622,102400,12994477861,285,289,289,285,331850
|
|
20230622,102300,12899493957,288,289,292,287,387036
|
|
20230622,102200,12787501023,292,287,292,287,324930
|
|
20230622,102100,12693246920,288,285,289,284,139297
|
|
20230622,102000,12653362139,284,285,286,284,260478
|
|
20230622,101900,12579273518,285,287,289,285,367851
|
|
20230622,101800,12473965383,287,289,293,287,819502
|
|
20230622,101700,12235968784,289,289,290,287,198081
|
|
20230622,101600,12178786386,289,288,290,285,377263
|
|
20230622,101500,12070361963,288,291,293,287,512017
|
|
20230622,101400,11921722798,291,291,293,290,670584
|
|
20230622,101300,11726247387,291,288,293,287,822682
|
|
20230622,101200,11487347329,287,284,289,284,783819
|
|
20230622,101100,11262862218,285,284,285,283,165226
|
|
20230622,101000,11215927219,284,285,285,282,185325
|
|
20230622,100900,11163375266,284,284,285,283,167973
|
|
20230622,100800,11115666052,283,283,285,282,265028
|
|
20230622,100700,11040479519,284,281,285,281,355157
|
|
20230622,100600,10939981508,282,280,282,279,301462
|
|
20230622,100500,10855413831,280,281,283,278,465781
|
|
20230622,100400,10725005301,281,283,285,280,852319
|
|
20230622,100300,10484299054,283,282,283,281,128597
|
|
20230622,100200,10448042668,282,281,282,279,458575
|
|
20230622,100100,10319182724,281,279,282,278,1084947
|
|
20230622,100000,10015907216,279,279,279,279,0
|
|
20230622,095900,10015907216,279,279,281,279,496683
|
|
20230622,095800,9877120326,279,282,286,279,803269
|
|
20230622,095700,9650691988,282,285,286,281,543551
|
|
20230622,095600,9496498530,284,288,290,282,1136512
|
|
20230622,095500,9172661388,288,294,294,288,750070
|
|
20230622,095400,8954662945,294,296,297,293,639452
|
|
20230622,095300,8766260922,296,294,298,292,676391
|
|
20230622,095200,8567024528,293,296,297,293,527323
|
|
20230622,095100,8411469848,296,297,298,294,488149
|
|
20230622,095000,8266910943,297,299,300,293,1090497
|
|
20230622,094900,7944974460,299,303,303,299,534080
|
|
20230622,094800,7784349202,303,298,303,297,982040
|
|
20230622,094700,7489870180,297,295,299,294,1046569
|
|
20230622,094600,7179425719,295,301,301,293,1145252
|
|
20230622,094500,6839870807,301,306,306,300,1247744
|
|
20230622,094400,6462934930,305,307,308,304,746943
|
|
20230622,094300,6234748596,307,303,310,303,1777578
|
|
20230622,094200,5688976002,304,308,309,302,1376536
|
|
20230622,094100,5269322787,308,309,316,304,5331018
|
|
20230622,094000,3615747556,300,300,300,300,0
|
|
20230622,093900,3615747556,300,300,300,300,0
|
|
20230622,093800,3615747556,300,292,300,290,2487019
|
|
20230622,093700,2880649810,292,295,297,286,1968369
|
|
20230622,093600,2306309502,295,283,295,282,3270323
|
|
20230622,093500,1365485357,282,273,283,263,3966487
|
|
20230622,093400,278226893,272,272,272,272,0
|
|
20230622,093300,278226893,272,272,272,272,0
|
|
20230622,093200,278226893,272,256,272,254,661175
|
|
20230622,093100,105668470,256,252,257,252,125407
|
|
20230622,093000,73740198,252,254,254,251,26656
|
|
20230622,092900,66985360,253,249,254,248,163853
|
|
20230622,092800,26055383,249,249,249,248,9429
|
|
20230622,092700,23707564,249,249,249,249,16
|
|
20230622,092600,23703580,248,249,249,248,4674
|
|
20230622,092500,22544406,249,249,249,249,2132
|
|
20230622,092400,22013538,249,248,249,248,867
|
|
20230622,092300,21798504,248,248,248,248,0
|
|
20230622,092200,21798504,248,248,248,248,0
|
|
20230622,092100,21798504,248,248,248,248,0
|
|
20230622,092000,21798504,248,248,248,248,0
|
|
20230622,091900,21798504,248,248,249,248,287
|
|
20230622,091800,21727268,248,248,248,248,10000
|
|
20230622,091700,19247268,248,248,248,248,0
|
|
20230622,091600,19247268,248,249,249,248,220
|
|
20230622,091500,19192503,249,248,249,248,147
|
|
20230622,091400,19156024,248,248,248,248,3130
|
|
20230622,091300,18379784,248,248,248,248,5
|
|
20230622,091200,18378544,247,248,248,247,19616
|
|
20230622,091100,13532217,248,248,248,248,739
|
|
20230622,091000,13348945,248,248,248,248,21
|
|
20230622,090900,13343737,247,247,248,247,207
|
|
20230622,090800,13292606,247,247,247,247,0
|
|
20230622,090700,13292606,247,247,248,247,16486
|
|
20230622,090600,9220561,247,248,248,247,207
|
|
20230622,090500,9169425,247,247,248,247,830
|
|
20230622,090400,8964391,249,249,249,248,18248
|
|
20230622,090300,4434318,249,249,249,249,110
|
|
20230622,090200,4406928,248,248,248,248,0
|
|
20230622,090100,4406928,248,249,249,248,6151
|
|
20230622,090000,2875808,248,248,248,248,11596
|