721 lines
33 KiB
CSV
721 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,205800,8905632775,941,941,941,941,66615
|
|
20230605,205700,8905632775,941,941,941,941,0
|
|
20230605,205600,8905632775,941,941,941,941,0
|
|
20230605,205500,8905632775,941,941,941,941,0
|
|
20230605,205400,8905632775,941,941,941,941,0
|
|
20230605,205300,8905632775,941,941,941,941,0
|
|
20230605,205200,8905632775,941,941,941,941,0
|
|
20230605,205100,8905632775,941,941,941,941,0
|
|
20230605,205000,8905632775,941,941,941,941,0
|
|
20230605,204900,8905632775,941,941,941,941,0
|
|
20230605,204800,8905632775,941,941,941,941,0
|
|
20230605,204700,8905632775,941,941,941,941,0
|
|
20230605,204600,8905632775,941,941,941,941,0
|
|
20230605,204500,8905632775,941,941,941,941,0
|
|
20230605,204400,8905632775,941,941,941,941,0
|
|
20230605,204300,8905632775,941,941,941,941,0
|
|
20230605,204200,8905632775,941,941,941,941,0
|
|
20230605,204100,8905632775,941,941,941,941,0
|
|
20230605,204000,8905632775,941,941,941,941,0
|
|
20230605,203900,8905632775,941,941,941,941,0
|
|
20230605,203800,8905632775,941,941,941,941,0
|
|
20230605,203700,8905632775,941,941,941,941,0
|
|
20230605,203600,8905632775,941,941,941,941,0
|
|
20230605,203500,8905632775,941,941,941,941,0
|
|
20230605,203400,8905632775,941,941,941,941,0
|
|
20230605,203300,8905632775,941,941,941,941,0
|
|
20230605,203200,8905632775,941,941,941,941,0
|
|
20230605,203100,8905632775,941,941,941,941,0
|
|
20230605,203000,8905632775,941,941,941,941,0
|
|
20230605,202900,8905632775,941,941,941,941,0
|
|
20230605,202800,8905632775,941,941,941,941,66615
|
|
20230605,202700,8905632775,941,941,941,941,0
|
|
20230605,202600,8905632775,941,941,941,941,0
|
|
20230605,202500,8905632775,941,941,941,941,0
|
|
20230605,202400,8905632775,941,941,941,941,0
|
|
20230605,202300,8905632775,941,941,941,941,0
|
|
20230605,202200,8905632775,941,941,941,941,0
|
|
20230605,202100,8905632775,941,941,941,941,0
|
|
20230605,202000,8905632775,941,941,941,941,0
|
|
20230605,201900,8905632775,941,941,941,941,0
|
|
20230605,201800,8905632775,941,941,941,941,0
|
|
20230605,201700,8905632775,941,941,941,941,0
|
|
20230605,201600,8905632775,941,941,941,941,0
|
|
20230605,201500,8905632775,941,941,941,941,0
|
|
20230605,201400,8905632775,941,941,941,941,0
|
|
20230605,201300,8905632775,941,941,941,941,0
|
|
20230605,201200,8905632775,941,941,941,941,0
|
|
20230605,201100,8905632775,941,941,941,941,0
|
|
20230605,201000,8905632775,941,941,941,941,0
|
|
20230605,200900,8905632775,941,941,941,941,0
|
|
20230605,200800,8905632775,941,941,941,941,0
|
|
20230605,200700,8905632775,941,941,941,941,0
|
|
20230605,200600,8905632775,941,941,941,941,0
|
|
20230605,200500,8905632775,941,941,941,941,0
|
|
20230605,200400,8905632775,941,941,941,941,0
|
|
20230605,200300,8905632775,941,941,941,941,0
|
|
20230605,200200,8905632775,941,941,941,941,0
|
|
20230605,200100,8905632775,941,941,941,941,0
|
|
20230605,200000,8905632775,941,941,941,941,0
|
|
20230605,195900,8905632775,941,941,941,941,0
|
|
20230605,195800,8905632775,941,941,941,941,66615
|
|
20230605,195700,8905632775,941,941,941,941,0
|
|
20230605,195600,8905632775,941,941,941,941,0
|
|
20230605,195500,8905632775,941,941,941,941,0
|
|
20230605,195400,8905632775,941,941,941,941,0
|
|
20230605,195300,8905632775,941,941,941,941,0
|
|
20230605,195200,8905632775,941,941,941,941,0
|
|
20230605,195100,8905632775,941,941,941,941,0
|
|
20230605,195000,8905632775,941,941,941,941,0
|
|
20230605,194900,8905632775,941,941,941,941,0
|
|
20230605,194800,8905632775,941,941,941,941,0
|
|
20230605,194700,8905632775,941,941,941,941,0
|
|
20230605,194600,8905632775,941,941,941,941,0
|
|
20230605,194500,8905632775,941,941,941,941,0
|
|
20230605,194400,8905632775,941,941,941,941,0
|
|
20230605,194300,8905632775,941,941,941,941,0
|
|
20230605,194200,8905632775,941,941,941,941,0
|
|
20230605,194100,8905632775,941,941,941,941,0
|
|
20230605,194000,8905632775,941,941,941,941,0
|
|
20230605,193900,8905632775,941,941,941,941,0
|
|
20230605,193800,8905632775,941,941,941,941,0
|
|
20230605,193700,8905632775,941,941,941,941,0
|
|
20230605,193600,8905632775,941,941,941,941,0
|
|
20230605,193500,8905632775,941,941,941,941,0
|
|
20230605,193400,8905632775,941,941,941,941,0
|
|
20230605,193300,8905632775,941,941,941,941,0
|
|
20230605,193200,8905632775,941,941,941,941,0
|
|
20230605,193100,8905632775,941,941,941,941,0
|
|
20230605,193000,8905632775,941,941,941,941,0
|
|
20230605,192900,8905632775,941,941,941,941,0
|
|
20230605,192800,8905632775,941,941,941,941,66615
|
|
20230605,192700,8905632775,941,941,941,941,0
|
|
20230605,192600,8905632775,941,941,941,941,0
|
|
20230605,192500,8905632775,941,941,941,941,0
|
|
20230605,192400,8905632775,941,941,941,941,0
|
|
20230605,192300,8905632775,941,941,941,941,0
|
|
20230605,192200,8905632775,941,941,941,941,0
|
|
20230605,192100,8905632775,941,941,941,941,0
|
|
20230605,192000,8905632775,941,941,941,941,0
|
|
20230605,191900,8905632775,941,941,941,941,0
|
|
20230605,191800,8905632775,941,941,941,941,0
|
|
20230605,191700,8905632775,941,941,941,941,0
|
|
20230605,191600,8905632775,941,941,941,941,0
|
|
20230605,191500,8905632775,941,941,941,941,0
|
|
20230605,191400,8905632775,941,941,941,941,0
|
|
20230605,191300,8905632775,941,941,941,941,0
|
|
20230605,191200,8905632775,941,941,941,941,0
|
|
20230605,191100,8905632775,941,941,941,941,0
|
|
20230605,191000,8905632775,941,941,941,941,0
|
|
20230605,190900,8905632775,941,941,941,941,0
|
|
20230605,190800,8905632775,941,941,941,941,0
|
|
20230605,190700,8905632775,941,941,941,941,0
|
|
20230605,190600,8905632775,941,941,941,941,0
|
|
20230605,190500,8905632775,941,941,941,941,0
|
|
20230605,190400,8905632775,941,941,941,941,0
|
|
20230605,190300,8905632775,941,941,941,941,0
|
|
20230605,190200,8905632775,941,941,941,941,0
|
|
20230605,190100,8905632775,941,941,941,941,0
|
|
20230605,190000,8905632775,941,941,941,941,0
|
|
20230605,185900,8905632775,941,941,941,941,0
|
|
20230605,185800,8905632775,941,941,941,941,66615
|
|
20230605,185700,8905632775,941,941,941,941,0
|
|
20230605,185600,8905632775,941,941,941,941,0
|
|
20230605,185500,8905632775,941,941,941,941,0
|
|
20230605,185400,8905632775,941,941,941,941,0
|
|
20230605,185300,8905632775,941,941,941,941,0
|
|
20230605,185200,8905632775,941,941,941,941,0
|
|
20230605,185100,8905632775,941,941,941,941,0
|
|
20230605,185000,8905632775,941,941,941,941,0
|
|
20230605,184900,8905632775,941,941,941,941,0
|
|
20230605,184800,8905632775,941,941,941,941,0
|
|
20230605,184700,8905632775,941,941,941,941,0
|
|
20230605,184600,8905632775,941,941,941,941,0
|
|
20230605,184500,8905632775,941,941,941,941,0
|
|
20230605,184400,8905632775,941,941,941,941,0
|
|
20230605,184300,8905632775,941,941,941,941,0
|
|
20230605,184200,8905632775,941,941,941,941,0
|
|
20230605,184100,8905632775,941,941,941,941,0
|
|
20230605,184000,8905632775,941,941,941,941,0
|
|
20230605,183900,8905632775,941,941,941,941,0
|
|
20230605,183800,8905632775,941,941,941,941,0
|
|
20230605,183700,8905632775,941,941,941,941,0
|
|
20230605,183600,8905632775,941,941,941,941,0
|
|
20230605,183500,8905632775,941,941,941,941,0
|
|
20230605,183400,8905632775,941,941,941,941,0
|
|
20230605,183300,8905632775,941,941,941,941,0
|
|
20230605,183200,8905632775,941,941,941,941,0
|
|
20230605,183100,8905632775,941,941,941,941,0
|
|
20230605,183000,8905632775,941,941,941,941,0
|
|
20230605,182900,8905632775,941,941,941,941,0
|
|
20230605,182800,8905632775,941,941,941,941,66615
|
|
20230605,182700,8905632775,941,941,941,941,0
|
|
20230605,182600,8905632775,941,941,941,941,0
|
|
20230605,182500,8905632775,941,941,941,941,0
|
|
20230605,182400,8905632775,941,941,941,941,0
|
|
20230605,182300,8905632775,941,941,941,941,0
|
|
20230605,182200,8905632775,941,941,941,941,0
|
|
20230605,182100,8905632775,941,941,941,941,0
|
|
20230605,182000,8905632775,941,941,941,941,0
|
|
20230605,181900,8905632775,941,941,941,941,0
|
|
20230605,181800,8905632775,941,941,941,941,0
|
|
20230605,181700,8905632775,941,941,941,941,0
|
|
20230605,181600,8905632775,941,941,941,941,0
|
|
20230605,181500,8905632775,941,941,941,941,0
|
|
20230605,181400,8905632775,941,941,941,941,0
|
|
20230605,181300,8905632775,941,941,941,941,0
|
|
20230605,181200,8905632775,941,941,941,941,0
|
|
20230605,181100,8905632775,941,941,941,941,0
|
|
20230605,181000,8905632775,941,941,941,941,0
|
|
20230605,180900,8905632775,941,941,941,941,0
|
|
20230605,180800,8905632775,941,941,941,941,0
|
|
20230605,180700,8905632775,941,941,941,941,0
|
|
20230605,180600,8905632775,941,941,941,941,0
|
|
20230605,180500,8905632775,941,941,941,941,0
|
|
20230605,180400,8905632775,941,941,941,941,0
|
|
20230605,180300,8905632775,941,941,941,941,0
|
|
20230605,180200,8905632775,941,941,941,941,0
|
|
20230605,180100,8905632775,941,941,941,941,0
|
|
20230605,180000,8905632775,941,941,941,941,0
|
|
20230605,175900,8905632775,941,941,941,941,0
|
|
20230605,175800,8905632775,941,941,941,941,66615
|
|
20230605,175700,8905632775,941,941,941,941,0
|
|
20230605,175600,8905632775,941,941,941,941,0
|
|
20230605,175500,8905632775,941,941,941,941,0
|
|
20230605,175400,8905632775,941,941,941,941,0
|
|
20230605,175300,8905632775,941,941,941,941,0
|
|
20230605,175200,8905632775,941,941,941,941,0
|
|
20230605,175100,8905632775,941,941,941,941,0
|
|
20230605,175000,8905632775,941,941,941,941,0
|
|
20230605,174900,8905632775,941,941,941,941,0
|
|
20230605,174800,8905632775,941,941,941,941,0
|
|
20230605,174700,8905632775,941,941,941,941,0
|
|
20230605,174600,8905632775,941,941,941,941,0
|
|
20230605,174500,8905632775,941,941,941,941,0
|
|
20230605,174400,8905632775,941,941,941,941,0
|
|
20230605,174300,8905632775,941,941,941,941,0
|
|
20230605,174200,8905632775,941,941,941,941,0
|
|
20230605,174100,8905632775,941,941,941,941,0
|
|
20230605,174000,8905632775,941,941,941,941,0
|
|
20230605,173900,8905632775,941,941,941,941,0
|
|
20230605,173800,8905632775,941,941,941,941,0
|
|
20230605,173700,8905632775,941,941,941,941,0
|
|
20230605,173600,8905632775,941,941,941,941,0
|
|
20230605,173500,8905632775,941,941,941,941,0
|
|
20230605,173400,8905632775,941,941,941,941,0
|
|
20230605,173300,8905632775,941,941,941,941,0
|
|
20230605,173200,8905632775,941,941,941,941,0
|
|
20230605,173100,8905632775,941,941,941,941,0
|
|
20230605,173000,8905632775,941,941,941,941,0
|
|
20230605,172900,8905632775,941,941,941,941,0
|
|
20230605,172800,8905632775,941,941,941,941,66615
|
|
20230605,172700,8905632775,941,941,941,941,0
|
|
20230605,172600,8905632775,941,941,941,941,0
|
|
20230605,172500,8905632775,941,941,941,941,0
|
|
20230605,172400,8905632775,941,941,941,941,0
|
|
20230605,172300,8905632775,941,941,941,941,0
|
|
20230605,172200,8905632775,941,941,941,941,0
|
|
20230605,172100,8905632775,941,941,941,941,0
|
|
20230605,172000,8905632775,941,941,941,941,0
|
|
20230605,171900,8905632775,941,941,941,941,0
|
|
20230605,171800,8905632775,941,941,941,941,0
|
|
20230605,171700,8905632775,941,941,941,941,0
|
|
20230605,171600,8905632775,941,941,941,941,0
|
|
20230605,171500,8905632775,941,941,941,941,0
|
|
20230605,171400,8905632775,941,941,941,941,0
|
|
20230605,171300,8905632775,941,941,941,941,0
|
|
20230605,171200,8905632775,941,941,941,941,0
|
|
20230605,171100,8905632775,941,941,941,941,0
|
|
20230605,171000,8905632775,941,941,941,941,0
|
|
20230605,170900,8905632775,941,941,941,941,0
|
|
20230605,170800,8905632775,941,941,941,941,0
|
|
20230605,170700,8905632775,941,941,941,941,0
|
|
20230605,170600,8905632775,941,941,941,941,0
|
|
20230605,170500,8905632775,941,941,941,941,0
|
|
20230605,170400,8905632775,941,941,941,941,0
|
|
20230605,170300,8905632775,941,941,941,941,0
|
|
20230605,170200,8905632775,941,941,941,941,0
|
|
20230605,170100,8905632775,941,941,941,941,0
|
|
20230605,170000,8905632775,941,941,941,941,0
|
|
20230605,165900,8905632775,941,941,941,941,0
|
|
20230605,165800,8905632775,941,941,941,941,66615
|
|
20230605,165700,8905632775,941,941,941,941,0
|
|
20230605,165600,8905632775,941,941,941,941,0
|
|
20230605,165500,8905632775,941,941,941,941,0
|
|
20230605,165400,8905632775,941,941,941,941,0
|
|
20230605,165300,8905632775,941,941,941,941,0
|
|
20230605,165200,8905632775,941,941,941,941,0
|
|
20230605,165100,8905632775,941,941,941,941,0
|
|
20230605,165000,8905632775,941,941,941,941,0
|
|
20230605,164900,8905632775,941,941,941,941,0
|
|
20230605,164800,8905632775,941,941,941,941,0
|
|
20230605,164700,8905632775,941,941,941,941,0
|
|
20230605,164600,8905632775,941,941,941,941,0
|
|
20230605,164500,8905632775,941,941,941,941,0
|
|
20230605,164400,8905632775,941,941,941,941,0
|
|
20230605,164300,8905632775,941,941,941,941,0
|
|
20230605,164200,8905632775,941,941,941,941,0
|
|
20230605,164100,8905632775,941,941,941,941,0
|
|
20230605,164000,8905632775,941,941,941,941,0
|
|
20230605,163900,8905632775,941,941,941,941,0
|
|
20230605,163800,8905632775,941,941,941,941,0
|
|
20230605,163700,8905632775,941,941,941,941,0
|
|
20230605,163600,8905632775,941,941,941,941,0
|
|
20230605,163500,8905632775,941,941,941,941,0
|
|
20230605,163400,8905632775,941,941,941,941,0
|
|
20230605,163300,8905632775,941,941,941,941,0
|
|
20230605,163200,8905632775,941,941,941,941,0
|
|
20230605,163100,8905632775,941,941,941,941,0
|
|
20230605,163000,8905632775,941,941,941,941,0
|
|
20230605,162900,8905632775,941,941,941,941,0
|
|
20230605,162800,8905632775,941,941,941,941,66615
|
|
20230605,162700,8905632775,941,941,941,941,0
|
|
20230605,162600,8905632775,941,941,941,941,0
|
|
20230605,162500,8905632775,941,941,941,941,0
|
|
20230605,162400,8905632775,941,941,941,941,0
|
|
20230605,162300,8905632775,941,941,941,941,0
|
|
20230605,162200,8905632775,941,941,941,941,0
|
|
20230605,162100,8905632775,941,941,941,941,0
|
|
20230605,162000,8905632775,941,941,941,941,0
|
|
20230605,161900,8905632775,941,941,941,941,0
|
|
20230605,161800,8905632775,941,941,941,941,0
|
|
20230605,161700,8905632775,941,941,941,941,0
|
|
20230605,161600,8905632775,941,941,941,941,0
|
|
20230605,161500,8905632775,941,941,941,941,0
|
|
20230605,161400,8905632775,941,941,941,941,0
|
|
20230605,161300,8905632775,941,941,941,941,0
|
|
20230605,161200,8905632775,941,941,941,941,0
|
|
20230605,161100,8905632775,941,941,941,941,0
|
|
20230605,161000,8905632775,941,941,941,941,0
|
|
20230605,160900,8905632775,941,941,941,941,0
|
|
20230605,160800,8905632775,941,941,941,941,0
|
|
20230605,160700,8905632775,941,941,941,941,0
|
|
20230605,160600,8905632775,941,941,941,941,0
|
|
20230605,160500,8905632775,941,941,941,941,0
|
|
20230605,160400,8905632775,941,941,941,941,0
|
|
20230605,160300,8905632775,941,941,941,941,0
|
|
20230605,160200,8905632775,941,941,941,941,0
|
|
20230605,160100,8905632775,941,941,941,941,0
|
|
20230605,160000,8905632775,941,941,941,941,0
|
|
20230605,155900,8905632775,941,941,941,941,0
|
|
20230605,155800,8905632775,941,941,941,941,66615
|
|
20230605,155700,8905632775,941,941,941,941,0
|
|
20230605,155600,8905632775,941,941,941,941,0
|
|
20230605,155500,8905632775,941,941,941,941,0
|
|
20230605,155400,8905632775,941,941,941,941,0
|
|
20230605,155300,8905632775,941,941,941,941,0
|
|
20230605,155200,8905632775,941,941,941,941,0
|
|
20230605,155100,8905632775,941,941,941,941,0
|
|
20230605,155000,8905632775,941,941,941,941,0
|
|
20230605,154900,8905632775,941,941,941,941,0
|
|
20230605,154800,8905632775,941,941,941,941,0
|
|
20230605,154700,8905632775,941,941,941,941,0
|
|
20230605,154600,8905632775,941,941,941,941,0
|
|
20230605,154500,8905632775,941,941,941,941,0
|
|
20230605,154400,8905632775,941,941,941,941,0
|
|
20230605,154300,8905632775,941,941,941,941,0
|
|
20230605,154200,8905632775,941,941,941,941,0
|
|
20230605,154100,8905632775,941,941,941,941,0
|
|
20230605,154000,8905632775,941,941,941,941,0
|
|
20230605,153900,8905632775,941,941,941,941,0
|
|
20230605,153800,8905632775,941,941,941,941,0
|
|
20230605,153700,8905632775,941,941,941,941,0
|
|
20230605,153600,8905632775,941,941,941,941,0
|
|
20230605,153500,8905632775,941,941,941,941,0
|
|
20230605,153400,8905632775,941,941,941,941,0
|
|
20230605,153300,8905632775,941,941,941,941,0
|
|
20230605,153200,8905632775,941,941,941,941,0
|
|
20230605,153100,8905632775,941,941,941,941,0
|
|
20230605,153000,8905632775,941,941,941,941,66615
|
|
20230605,152900,8842948060,938,938,938,938,0
|
|
20230605,152800,8842948060,938,938,938,938,0
|
|
20230605,152700,8842948060,938,938,938,938,0
|
|
20230605,152600,8842948060,938,938,938,938,0
|
|
20230605,152500,8842948060,938,938,938,938,0
|
|
20230605,152400,8842948060,938,938,938,938,0
|
|
20230605,152300,8842948060,938,938,938,938,0
|
|
20230605,152200,8842948060,938,938,938,938,0
|
|
20230605,152100,8842948060,938,938,938,938,0
|
|
20230605,152000,8842948060,938,938,938,938,0
|
|
20230605,151900,8842948060,938,934,938,931,27066
|
|
20230605,151800,8817700366,934,939,939,934,35271
|
|
20230605,151700,8784735571,939,939,940,938,4482
|
|
20230605,151600,8780529482,939,937,941,935,5471
|
|
20230605,151500,8775395973,937,941,941,934,37226
|
|
20230605,151400,8740549579,941,941,941,940,1791
|
|
20230605,151300,8738865346,941,942,942,940,17328
|
|
20230605,151200,8722574845,942,942,943,942,3031
|
|
20230605,151100,8719719632,943,942,943,939,7723
|
|
20230605,151000,8712458431,943,942,944,942,1857
|
|
20230605,150900,8710708881,942,940,942,940,1441
|
|
20230605,150800,8709353804,941,942,942,941,393
|
|
20230605,150700,8708983941,942,943,943,935,36947
|
|
20230605,150600,8674299888,940,941,944,940,12656
|
|
20230605,150500,8662388133,942,943,943,942,6249
|
|
20230605,150400,8656500167,944,944,945,943,463
|
|
20230605,150300,8656063195,945,945,946,945,1057
|
|
20230605,150200,8655064150,945,944,945,944,515
|
|
20230605,150100,8654577677,945,945,945,942,3002
|
|
20230605,150000,8651748575,945,947,947,943,3797
|
|
20230605,145900,8648163174,946,948,948,946,110
|
|
20230605,145800,8648059012,947,943,948,943,1246
|
|
20230605,145700,8646883518,942,942,943,941,2741
|
|
20230605,145600,8644302614,942,943,944,941,6258
|
|
20230605,145500,8638412094,944,944,945,940,13577
|
|
20230605,145400,8625625786,945,946,947,944,2619
|
|
20230605,145300,8623150861,947,946,947,946,13865
|
|
20230605,145200,8610034550,947,948,948,947,22
|
|
20230605,145100,8610013714,946,947,948,946,550
|
|
20230605,145000,8609493363,948,948,948,948,735
|
|
20230605,144900,8608796583,946,947,947,945,4142
|
|
20230605,144800,8604877132,948,949,949,948,515
|
|
20230605,144700,8604388807,949,951,951,949,6643
|
|
20230605,144600,8598077969,951,951,951,948,2882
|
|
20230605,144500,8595343744,951,951,951,951,50
|
|
20230605,144400,8595296194,951,948,951,948,2
|
|
20230605,144300,8595294295,951,950,951,950,2028
|
|
20230605,144200,8593367693,950,950,950,950,3171
|
|
20230605,144100,8590355243,950,949,950,947,3557
|
|
20230605,144000,8586986287,950,950,950,950,1
|
|
20230605,143900,8586985337,949,948,951,948,32
|
|
20230605,143800,8586954968,948,948,951,948,158
|
|
20230605,143700,8586804847,948,949,949,947,2873
|
|
20230605,143600,8584080522,950,950,951,950,491
|
|
20230605,143500,8583614068,950,949,951,949,3765
|
|
20230605,143400,8580037847,950,949,950,949,1040
|
|
20230605,143300,8579049854,949,947,949,947,4525
|
|
20230605,143200,8574758355,947,948,948,947,3702
|
|
20230605,143100,8571248961,948,947,949,947,1420
|
|
20230605,143000,8569902819,947,948,948,947,702
|
|
20230605,142900,8569238023,947,949,949,947,117
|
|
20230605,142800,8569127200,947,947,947,947,101
|
|
20230605,142700,8569031553,949,949,949,949,2
|
|
20230605,142600,8569029655,949,949,949,949,234
|
|
20230605,142500,8568807589,949,949,950,949,4023
|
|
20230605,142400,8564989750,949,949,949,949,2483
|
|
20230605,142300,8562633383,950,943,950,943,6585
|
|
20230605,142200,8556386871,943,943,946,943,3284
|
|
20230605,142100,8553287920,944,943,944,943,202
|
|
20230605,142000,8553097429,941,944,944,941,4769
|
|
20230605,141900,8548607461,943,940,944,940,2127
|
|
20230605,141800,8546607781,940,943,943,940,12857
|
|
20230605,141700,8534519497,941,943,943,941,14273
|
|
20230605,141600,8521086672,943,946,946,943,4081
|
|
20230605,141500,8517231646,945,945,946,945,21889
|
|
20230605,141400,8496546533,945,946,946,945,4833
|
|
20230605,141300,8491979341,945,947,947,945,5062
|
|
20230605,141200,8487190787,947,947,949,947,1173
|
|
20230605,141100,8486079934,947,949,949,947,2787
|
|
20230605,141000,8483438890,946,949,949,946,743
|
|
20230605,140900,8482734503,946,950,950,946,5431
|
|
20230605,140800,8477585507,949,949,950,948,6187
|
|
20230605,140700,8471713083,949,948,949,948,4018
|
|
20230605,140600,8467900038,949,948,949,948,734
|
|
20230605,140500,8467204199,948,951,951,948,10564
|
|
20230605,140400,8457169426,951,951,951,950,11793
|
|
20230605,140300,8445962886,951,949,952,949,24368
|
|
20230605,140200,8422814429,949,947,949,947,9686
|
|
20230605,140100,8413634353,946,945,946,945,7964
|
|
20230605,140000,8406104379,945,946,946,945,3681
|
|
20230605,135900,8402624056,946,946,947,946,6098
|
|
20230605,135800,8396855315,947,945,947,945,1103
|
|
20230605,135700,8395812974,945,947,947,945,9896
|
|
20230605,135600,8386459908,947,947,947,947,115
|
|
20230605,135500,8386351003,946,945,947,945,4168
|
|
20230605,135400,8382410022,945,945,946,945,3885
|
|
20230605,135300,8378738687,946,946,946,945,646
|
|
20230605,135200,8378128093,945,946,946,945,1631
|
|
20230605,135100,8376585267,945,946,946,945,550
|
|
20230605,135000,8376065503,946,946,946,945,332
|
|
20230605,134900,8375751434,946,945,946,945,122
|
|
20230605,134800,8375636121,946,945,946,943,2551
|
|
20230605,134700,8373226997,945,945,945,945,401
|
|
20230605,134600,8372848052,944,944,944,943,1399
|
|
20230605,134500,8371527397,944,944,945,944,1563
|
|
20230605,134400,8370051921,945,946,946,945,1609
|
|
20230605,134300,8368531214,946,945,946,945,17
|
|
20230605,134200,8368515133,946,945,946,944,8073
|
|
20230605,134100,8360886254,944,944,945,944,2609
|
|
20230605,134000,8358423355,944,945,945,944,1833
|
|
20230605,133900,8356692990,945,943,945,943,2546
|
|
20230605,133800,8354291902,943,942,943,942,206
|
|
20230605,133700,8354097711,943,943,944,943,3152
|
|
20230605,133600,8351125374,943,943,943,943,10
|
|
20230605,133500,8351115944,943,945,945,942,6597
|
|
20230605,133400,8344892842,946,947,948,946,4698
|
|
20230605,133300,8340448426,946,945,946,945,6027
|
|
20230605,133200,8334748868,945,946,948,945,1080
|
|
20230605,133100,8333727193,948,948,948,945,20812
|
|
20230605,133000,8314017547,948,949,950,948,6098
|
|
20230605,132900,8308229989,949,949,949,948,5930
|
|
20230605,132800,8302602939,948,947,949,944,15092
|
|
20230605,132700,8288314858,944,946,948,944,1689
|
|
20230605,132600,8286716812,946,943,946,943,2326
|
|
20230605,132500,8284519732,942,943,943,942,32
|
|
20230605,132400,8284489583,943,942,943,942,1281
|
|
20230605,132300,8283282838,941,942,942,941,2031
|
|
20230605,132200,8281369655,942,942,942,942,3112
|
|
20230605,132100,8278438151,943,942,943,940,3824
|
|
20230605,132000,8274839580,943,943,944,942,3064
|
|
20230605,131900,8271950105,943,942,943,942,1114
|
|
20230605,131800,8270900064,942,940,942,940,3263
|
|
20230605,131700,8267831256,940,940,940,940,192
|
|
20230605,131600,8267650776,940,940,940,940,2717
|
|
20230605,131500,8265096796,940,940,941,940,2922
|
|
20230605,131400,8262349727,940,940,942,940,14485
|
|
20230605,131300,8248717720,940,940,940,939,3228
|
|
20230605,131200,8245685633,939,939,939,938,3100
|
|
20230605,131100,8242776733,938,940,940,938,5970
|
|
20230605,131000,8237172483,939,939,939,939,355
|
|
20230605,130900,8236839138,939,938,939,937,319
|
|
20230605,130800,8236540223,940,937,940,937,3440
|
|
20230605,130700,8233315440,937,939,940,937,5852
|
|
20230605,130600,8227823906,940,940,940,940,521
|
|
20230605,130500,8227334166,940,940,941,940,3007
|
|
20230605,130400,8224507585,940,940,940,939,133
|
|
20230605,130300,8224382677,941,939,941,938,1778
|
|
20230605,130200,8222714574,939,938,939,938,4747
|
|
20230605,130100,8218260790,939,939,939,939,2066
|
|
20230605,130000,8216320816,938,938,938,938,166
|
|
20230605,125900,8216165108,937,937,937,937,0
|
|
20230605,125800,8216165108,937,939,939,937,476
|
|
20230605,125700,8215718178,939,939,939,939,17
|
|
20230605,125600,8215702215,936,936,939,936,4309
|
|
20230605,125500,8211658197,936,937,940,936,7294
|
|
20230605,125400,8204821380,938,938,938,938,151
|
|
20230605,125300,8204679742,939,940,940,939,2422
|
|
20230605,125200,8202405382,939,939,940,939,1292
|
|
20230605,125100,8201192137,940,941,941,940,15931
|
|
20230605,125000,8186215664,941,938,941,938,9353
|
|
20230605,124900,8177421904,937,937,937,937,255
|
|
20230605,124800,8177182969,938,937,938,936,831
|
|
20230605,124700,8176403786,937,938,938,937,11
|
|
20230605,124600,8176393474,939,937,939,935,3165
|
|
20230605,124500,8173431464,937,937,937,936,2875
|
|
20230605,124400,8170739669,939,939,939,939,1028
|
|
20230605,124300,8169774377,939,938,939,938,917
|
|
20230605,124200,8168913774,940,940,940,940,0
|
|
20230605,124100,8168913774,940,935,940,933,10089
|
|
20230605,124000,8159489181,940,936,940,935,11944
|
|
20230605,123900,8148311262,936,937,937,936,6152
|
|
20230605,123800,8142549676,937,938,938,937,951
|
|
20230605,123700,8141658583,937,940,940,937,254
|
|
20230605,123600,8141420090,940,937,941,937,197
|
|
20230605,123500,8141234966,941,938,941,938,1041
|
|
20230605,123400,8140255977,937,942,942,937,383
|
|
20230605,123300,8139896186,943,936,943,936,7509
|
|
20230605,123200,8132841907,937,939,941,937,31403
|
|
20230605,123100,8103413886,939,939,939,939,1647
|
|
20230605,123000,8101867353,939,940,940,939,2822
|
|
20230605,122900,8099216142,940,941,941,940,2912
|
|
20230605,122800,8096476784,941,940,942,940,666
|
|
20230605,122700,8095849998,941,941,942,941,2914
|
|
20230605,122600,8093106752,941,941,941,941,1157
|
|
20230605,122500,8092018015,941,942,943,941,6645
|
|
20230605,122400,8085758150,942,941,942,941,2511
|
|
20230605,122300,8083393289,940,939,940,939,3272
|
|
20230605,122200,8080318050,940,940,940,939,2483
|
|
20230605,122100,8077984180,939,938,939,938,3173
|
|
20230605,122000,8075007304,938,940,940,938,518
|
|
20230605,121900,8074520899,940,939,940,938,395
|
|
20230605,121800,8074150005,940,940,940,938,958
|
|
20230605,121700,8073249695,940,937,940,937,1485
|
|
20230605,121600,8071854783,937,940,940,937,334
|
|
20230605,121500,8071541417,938,938,939,938,2669
|
|
20230605,121400,8069037671,938,936,938,935,8975
|
|
20230605,121300,8060626733,936,936,938,935,428
|
|
20230605,121200,8060226338,935,936,936,934,11111
|
|
20230605,121100,8049831356,935,938,938,935,19081
|
|
20230605,121000,8031957912,939,939,939,938,95
|
|
20230605,120900,8031868709,940,937,940,936,11258
|
|
20230605,120800,8021304335,937,937,937,936,1605
|
|
20230605,120700,8019800451,937,936,937,935,7249
|
|
20230605,120600,8013018648,937,937,937,937,670
|
|
20230605,120500,8012390858,937,937,938,936,1945
|
|
20230605,120400,8010570190,937,934,937,933,1184
|
|
20230605,120300,8009465186,932,935,938,932,33557
|
|
20230605,120200,7978112452,935,939,939,935,6577
|
|
20230605,120100,7971961363,939,942,942,934,14976
|
|
20230605,120000,7957949951,943,941,943,940,4398
|
|
20230605,115900,7953807766,942,945,946,942,4123
|
|
20230605,115800,7949917751,944,944,945,942,2859
|
|
20230605,115700,7947218866,945,941,945,941,2417
|
|
20230605,115600,7944935849,950,940,950,937,17363
|
|
20230605,115500,7928548124,940,942,942,939,5242
|
|
20230605,115400,7923618442,943,942,945,941,9041
|
|
20230605,115300,7915089048,942,941,942,940,4229
|
|
20230605,115200,7911109313,941,939,941,939,2148
|
|
20230605,115100,7909090273,939,939,939,938,1704
|
|
20230605,115000,7907490748,939,937,939,937,1403
|
|
20230605,114900,7906175282,937,936,939,936,9860
|
|
20230605,114800,7896934259,937,936,937,936,2388
|
|
20230605,114700,7894699058,938,938,938,938,350
|
|
20230605,114600,7894370758,939,935,939,935,3036
|
|
20230605,114500,7891529991,935,935,935,934,3449
|
|
20230605,114400,7888307091,935,936,938,935,4738
|
|
20230605,114300,7883868321,936,936,937,936,3323
|
|
20230605,114200,7880757943,936,934,937,934,9034
|
|
20230605,114100,7872304232,935,933,938,933,9908
|
|
20230605,114000,7863058908,933,939,939,932,21327
|
|
20230605,113900,7843145937,939,935,939,935,4168
|
|
20230605,113800,7839237523,935,936,940,934,10997
|
|
20230605,113700,7828956288,935,935,937,934,4805
|
|
20230605,113600,7824462915,935,936,939,934,13779
|
|
20230605,113500,7811568622,936,934,941,934,9126
|
|
20230605,113400,7803025789,934,937,938,934,11886
|
|
20230605,113300,7791903598,937,937,937,936,12408
|
|
20230605,113200,7780284661,936,938,939,936,3268
|
|
20230605,113100,7777219591,937,937,941,936,8010
|
|
20230605,113000,7769706757,936,936,941,934,17225
|
|
20230605,112900,7753583368,941,941,941,934,25271
|
|
20230605,112800,7729920056,940,939,940,936,57548
|
|
20230605,112700,7675965234,938,946,947,936,85357
|
|
20230605,112600,7595848580,947,948,949,943,43255
|
|
20230605,112500,7555027477,949,949,952,949,1405
|
|
20230605,112400,7553692198,952,953,953,943,35318
|
|
20230605,112300,7520326647,944,953,954,944,59747
|
|
20230605,112200,7463545164,953,953,955,950,37309
|
|
20230605,112100,7428055594,955,952,955,951,16687
|
|
20230605,112000,7412167432,951,951,955,951,12193
|
|
20230605,111900,7400560046,951,952,956,951,21035
|
|
20230605,111800,7380552606,956,958,958,950,28644
|
|
20230605,111700,7353301437,958,957,959,952,8590
|
|
20230605,111600,7345101056,957,959,959,951,16750
|
|
20230605,111500,7329128970,955,961,962,952,19818
|
|
20230605,111400,7310117637,961,963,966,961,17429
|
|
20230605,111300,7293310141,963,959,963,955,14305
|
|
20230605,111200,7279572136,956,952,959,946,39132
|
|
20230605,111100,7242343191,952,951,953,946,24064
|
|
20230605,111000,7219502688,945,961,962,940,165903
|
|
20230605,110900,7062280558,961,967,970,961,20125
|
|
20230605,110800,7042849201,967,966,970,965,34614
|
|
20230605,110700,7009346344,965,961,966,958,73462
|
|
20230605,110600,6938804575,962,956,962,954,49258
|
|
20230605,110500,6891597888,956,950,956,950,152058
|
|
20230605,110400,6746927721,947,947,947,947,0
|
|
20230605,110300,6746927721,947,947,947,947,0
|
|
20230605,110200,6746927721,947,964,964,947,180079
|
|
20230605,110100,6575590955,964,971,975,960,102804
|
|
20230605,110000,6476101230,971,964,973,963,133279
|
|
20230605,105900,6347011378,966,990,992,960,234407
|
|
20230605,105800,6119801680,990,1005,1006,986,217858
|
|
20230605,105700,5902725430,1006,1004,1012,1004,63403
|
|
20230605,105600,5838883271,1004,1010,1014,1002,151470
|
|
20230605,105500,5686485117,1008,1019,1023,1004,148476
|
|
20230605,105400,5536146435,1019,1021,1026,1019,90453
|
|
20230605,105300,5443644902,1021,1033,1033,1013,96848
|
|
20230605,105200,5344926842,1034,1041,1045,1026,200880
|
|
20230605,105100,5136990845,1041,1022,1042,1015,188584
|
|
20230605,105000,4942900468,1022,1028,1031,1011,134903
|
|
20230605,104900,4805357524,1025,1031,1037,1000,226704
|
|
20230605,104800,4574502966,1031,1041,1044,1020,174026
|
|
20230605,104700,4395148295,1043,1022,1043,1012,263552
|
|
20230605,104600,4123797273,1024,1033,1043,1012,262669
|
|
20230605,104500,3854361470,1033,1013,1074,1008,582785
|
|
20230605,104400,3250351435,1013,1034,1054,1001,623612
|
|
20230605,104300,2609071353,1034,1052,1097,1033,1637563
|
|
20230605,104200,865371269,989,989,989,989,0
|
|
20230605,104100,865371269,989,989,989,989,0
|
|
20230605,104000,865371269,989,930,989,905,481065
|
|
20230605,103900,408718103,931,928,931,928,9807
|
|
20230605,103800,399595938,930,914,930,914,16185
|
|
20230605,103700,384580268,914,912,914,908,34928
|
|
20230605,103600,352779565,914,914,914,914,28
|
|
20230605,103500,352753973,914,913,914,913,300
|
|
20230605,103400,352479786,914,913,914,913,21
|
|
20230605,103300,352460612,910,910,911,909,347
|
|
20230605,103200,352144926,910,917,917,910,10543
|
|
20230605,103100,342518707,918,917,918,917,252
|
|
20230605,103000,342287372,918,918,918,918,1516
|
|
20230605,102900,340895684,918,918,918,917,609
|
|
20230605,102800,340336902,918,923,923,917,5485
|
|
20230605,102700,335291251,928,928,928,928,16
|
|
20230605,102600,335276403,928,928,928,928,1
|
|
20230605,102500,335275475,922,922,922,922,999
|
|
20230605,102400,334354397,923,925,925,923,1393
|
|
20230605,102300,333068230,925,930,930,925,737
|
|
20230605,102200,332386355,930,928,930,928,5605
|
|
20230605,102100,327180144,922,926,926,922,2619
|
|
20230605,102000,324760514,925,930,930,925,16525
|
|
20230605,101900,309462138,933,933,933,933,1
|
|
20230605,101800,309461205,931,934,935,931,4172
|
|
20230605,101700,305575319,935,933,935,932,802
|
|
20230605,101600,304827717,933,937,937,932,1804
|
|
20230605,101500,303142097,937,937,942,937,602
|
|
20230605,101400,302577321,943,938,944,937,6267
|
|
20230605,101300,296677415,942,941,944,938,684
|
|
20230605,101200,296033258,944,944,946,938,14521
|
|
20230605,101100,282332498,944,941,944,936,16431
|
|
20230605,101000,266908774,940,934,940,933,6861
|
|
20230605,100900,260485136,935,947,947,927,16554
|
|
20230605,100800,244921858,947,936,948,932,52593
|
|
20230605,100700,195334033,940,939,941,926,33710
|
|
20230605,100600,163694687,937,928,939,928,16586
|
|
20230605,100500,148225062,928,930,930,927,3886
|
|
20230605,100400,144620109,930,922,930,922,18722
|
|
20230605,100300,127281410,922,921,923,921,10073
|
|
20230605,100200,117993239,922,926,926,922,9607
|
|
20230605,100100,109115679,927,929,936,925,29298
|
|
20230605,100000,81906285,932,919,941,919,42582
|
|
20230605,095900,42239387,920,918,920,918,144
|
|
20230605,095800,42106957,920,919,920,919,460
|
|
20230605,095700,41683806,920,908,921,908,14248
|
|
20230605,095600,28659481,908,908,908,908,2500
|
|
20230605,095500,26389481,912,906,912,906,5524
|
|
20230605,095400,21370197,905,905,905,905,0
|
|
20230605,095300,21370197,905,905,905,905,4955
|
|
20230605,095200,16885922,904,904,904,904,0
|
|
20230605,095100,16885922,904,904,904,904,23
|
|
20230605,095000,16865130,904,904,904,904,0
|
|
20230605,094900,16865130,904,904,904,904,999
|
|
20230605,094800,15962034,904,904,904,904,2
|
|
20230605,094700,15960226,904,904,904,904,2803
|
|
20230605,094600,13426314,904,904,904,904,0
|
|
20230605,094500,13426314,904,904,904,904,0
|
|
20230605,094400,13426314,904,904,904,904,0
|
|
20230605,094300,13426314,904,904,904,904,0
|
|
20230605,094200,13426314,904,904,904,904,0
|
|
20230605,094100,13426314,904,904,904,904,0
|
|
20230605,094000,13426314,904,904,904,904,0
|
|
20230605,093900,13426314,904,904,904,904,1
|
|
20230605,093800,13425410,904,904,904,903,3
|
|
20230605,093700,13422699,904,904,904,904,2
|
|
20230605,093600,13420891,904,904,904,904,100
|
|
20230605,093500,13330491,905,905,905,905,0
|
|
20230605,093400,13330491,905,905,905,905,0
|
|
20230605,093300,13330491,905,904,905,904,6
|
|
20230605,093200,13325064,905,905,905,905,0
|
|
20230605,093100,13325064,905,905,905,905,0
|
|
20230605,093000,13325064,905,905,905,905,0
|
|
20230605,092900,13325064,905,905,905,905,0
|
|
20230605,092800,13325064,905,903,905,903,9
|
|
20230605,092700,13316933,900,901,901,900,87
|
|
20230605,092600,13238631,901,901,901,901,113
|
|
20230605,092500,13136818,904,904,904,904,200
|
|
20230605,092400,12956018,906,906,906,906,0
|
|
20230605,092300,12956018,906,906,906,906,1
|
|
20230605,092200,12955112,904,904,904,904,0
|
|
20230605,092100,12955112,904,904,904,904,27
|
|
20230605,092000,12930704,908,907,908,907,270
|
|
20230605,091900,12685738,908,902,909,902,24
|
|
20230605,091800,12663978,895,903,903,895,2700
|
|
20230605,091700,10231676,905,905,905,905,1
|
|
20230605,091600,10230771,909,907,909,907,40
|
|
20230605,091500,10194485,907,907,907,907,3
|
|
20230605,091400,10191764,907,907,907,907,0
|
|
20230605,091300,10191764,907,907,907,907,1
|
|
20230605,091200,10190857,907,907,907,907,0
|
|
20230605,091100,10190857,907,907,907,907,0
|
|
20230605,091000,10190857,907,907,907,907,0
|
|
20230605,090900,10190857,907,907,907,907,106
|
|
20230605,090800,10094715,907,907,907,907,36
|
|
20230605,090700,10062063,907,907,907,907,184
|
|
20230605,090600,9895175,910,911,913,910,5119
|
|
20230605,090500,5236647,910,908,910,908,1004
|
|
20230605,090400,4324166,908,908,909,908,159
|
|
20230605,090300,4179764,909,904,910,904,1953
|
|
20230605,090200,2406675,904,900,904,900,1678
|
|
20230605,090100,895500,900,900,900,900,0
|
|
20230605,090000,895500,900,900,900,900,995
|