604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190100,4574569171,772,772,772,772,41579
|
|
20230605,190000,4574569171,772,772,772,772,0
|
|
20230605,185900,4574569171,772,772,772,772,0
|
|
20230605,185800,4574569171,772,772,772,772,0
|
|
20230605,185700,4574569171,772,772,772,772,0
|
|
20230605,185600,4574569171,772,772,772,772,0
|
|
20230605,185500,4574569171,772,772,772,772,0
|
|
20230605,185400,4574569171,772,772,772,772,0
|
|
20230605,185300,4574569171,772,772,772,772,0
|
|
20230605,185200,4574569171,772,772,772,772,0
|
|
20230605,185100,4574569171,772,772,772,772,0
|
|
20230605,185000,4574569171,772,772,772,772,0
|
|
20230605,184900,4574569171,772,772,772,772,0
|
|
20230605,184800,4574569171,772,772,772,772,0
|
|
20230605,184700,4574569171,772,772,772,772,0
|
|
20230605,184600,4574569171,772,772,772,772,0
|
|
20230605,184500,4574569171,772,772,772,772,0
|
|
20230605,184400,4574569171,772,772,772,772,0
|
|
20230605,184300,4574569171,772,772,772,772,0
|
|
20230605,184200,4574569171,772,772,772,772,0
|
|
20230605,184100,4574569171,772,772,772,772,0
|
|
20230605,184000,4574569171,772,772,772,772,0
|
|
20230605,183900,4574569171,772,772,772,772,0
|
|
20230605,183800,4574569171,772,772,772,772,0
|
|
20230605,183700,4574569171,772,772,772,772,0
|
|
20230605,183600,4574569171,772,772,772,772,0
|
|
20230605,183500,4574569171,772,772,772,772,0
|
|
20230605,183400,4574569171,772,772,772,772,0
|
|
20230605,183300,4574569171,772,772,772,772,0
|
|
20230605,183200,4574569171,772,772,772,772,0
|
|
20230605,183100,4574569171,772,772,772,772,41579
|
|
20230605,183000,4574569171,772,772,772,772,0
|
|
20230605,182900,4574569171,772,772,772,772,0
|
|
20230605,182800,4574569171,772,772,772,772,0
|
|
20230605,182700,4574569171,772,772,772,772,0
|
|
20230605,182600,4574569171,772,772,772,772,0
|
|
20230605,182500,4574569171,772,772,772,772,0
|
|
20230605,182400,4574569171,772,772,772,772,0
|
|
20230605,182300,4574569171,772,772,772,772,0
|
|
20230605,182200,4574569171,772,772,772,772,0
|
|
20230605,182100,4574569171,772,772,772,772,0
|
|
20230605,182000,4574569171,772,772,772,772,0
|
|
20230605,181900,4574569171,772,772,772,772,0
|
|
20230605,181800,4574569171,772,772,772,772,0
|
|
20230605,181700,4574569171,772,772,772,772,0
|
|
20230605,181600,4574569171,772,772,772,772,0
|
|
20230605,181500,4574569171,772,772,772,772,0
|
|
20230605,181400,4574569171,772,772,772,772,0
|
|
20230605,181300,4574569171,772,772,772,772,0
|
|
20230605,181200,4574569171,772,772,772,772,0
|
|
20230605,181100,4574569171,772,772,772,772,0
|
|
20230605,181000,4574569171,772,772,772,772,0
|
|
20230605,180900,4574569171,772,772,772,772,0
|
|
20230605,180800,4574569171,772,772,772,772,0
|
|
20230605,180700,4574569171,772,772,772,772,0
|
|
20230605,180600,4574569171,772,772,772,772,0
|
|
20230605,180500,4574569171,772,772,772,772,0
|
|
20230605,180400,4574569171,772,772,772,772,0
|
|
20230605,180300,4574569171,772,772,772,772,0
|
|
20230605,180200,4574569171,772,772,772,772,0
|
|
20230605,180100,4574569171,772,772,772,772,41579
|
|
20230605,180000,4574569171,772,772,772,772,0
|
|
20230605,175900,4574569171,772,772,772,772,0
|
|
20230605,175800,4574569171,772,772,772,772,0
|
|
20230605,175700,4574569171,772,772,772,772,0
|
|
20230605,175600,4574569171,772,772,772,772,0
|
|
20230605,175500,4574569171,772,772,772,772,0
|
|
20230605,175400,4574569171,772,772,772,772,0
|
|
20230605,175300,4574569171,772,772,772,772,0
|
|
20230605,175200,4574569171,772,772,772,772,0
|
|
20230605,175100,4574569171,772,772,772,772,0
|
|
20230605,175000,4574569171,772,772,772,772,0
|
|
20230605,174900,4574569171,772,772,772,772,0
|
|
20230605,174800,4574569171,772,772,772,772,0
|
|
20230605,174700,4574569171,772,772,772,772,0
|
|
20230605,174600,4574569171,772,772,772,772,0
|
|
20230605,174500,4574569171,772,772,772,772,0
|
|
20230605,174400,4574569171,772,772,772,772,0
|
|
20230605,174300,4574569171,772,772,772,772,0
|
|
20230605,174200,4574569171,772,772,772,772,0
|
|
20230605,174100,4574569171,772,772,772,772,0
|
|
20230605,174000,4574569171,772,772,772,772,0
|
|
20230605,173900,4574569171,772,772,772,772,0
|
|
20230605,173800,4574569171,772,772,772,772,0
|
|
20230605,173700,4574569171,772,772,772,772,0
|
|
20230605,173600,4574569171,772,772,772,772,0
|
|
20230605,173500,4574569171,772,772,772,772,0
|
|
20230605,173400,4574569171,772,772,772,772,0
|
|
20230605,173300,4574569171,772,772,772,772,0
|
|
20230605,173200,4574569171,772,772,772,772,0
|
|
20230605,173100,4574569171,772,772,772,772,41579
|
|
20230605,173000,4574569171,772,772,772,772,0
|
|
20230605,172900,4574569171,772,772,772,772,0
|
|
20230605,172800,4574569171,772,772,772,772,0
|
|
20230605,172700,4574569171,772,772,772,772,0
|
|
20230605,172600,4574569171,772,772,772,772,0
|
|
20230605,172500,4574569171,772,772,772,772,0
|
|
20230605,172400,4574569171,772,772,772,772,0
|
|
20230605,172300,4574569171,772,772,772,772,0
|
|
20230605,172200,4574569171,772,772,772,772,0
|
|
20230605,172100,4574569171,772,772,772,772,0
|
|
20230605,172000,4574569171,772,772,772,772,0
|
|
20230605,171900,4574569171,772,772,772,772,0
|
|
20230605,171800,4574569171,772,772,772,772,0
|
|
20230605,171700,4574569171,772,772,772,772,0
|
|
20230605,171600,4574569171,772,772,772,772,0
|
|
20230605,171500,4574569171,772,772,772,772,0
|
|
20230605,171400,4574569171,772,772,772,772,0
|
|
20230605,171300,4574569171,772,772,772,772,0
|
|
20230605,171200,4574569171,772,772,772,772,0
|
|
20230605,171100,4574569171,772,772,772,772,0
|
|
20230605,171000,4574569171,772,772,772,772,0
|
|
20230605,170900,4574569171,772,772,772,772,0
|
|
20230605,170800,4574569171,772,772,772,772,0
|
|
20230605,170700,4574569171,772,772,772,772,0
|
|
20230605,170600,4574569171,772,772,772,772,0
|
|
20230605,170500,4574569171,772,772,772,772,0
|
|
20230605,170400,4574569171,772,772,772,772,0
|
|
20230605,170300,4574569171,772,772,772,772,0
|
|
20230605,170200,4574569171,772,772,772,772,0
|
|
20230605,170100,4574569171,772,772,772,772,41579
|
|
20230605,170000,4574569171,772,772,772,772,0
|
|
20230605,165900,4574569171,772,772,772,772,0
|
|
20230605,165800,4574569171,772,772,772,772,0
|
|
20230605,165700,4574569171,772,772,772,772,0
|
|
20230605,165600,4574569171,772,772,772,772,0
|
|
20230605,165500,4574569171,772,772,772,772,0
|
|
20230605,165400,4574569171,772,772,772,772,0
|
|
20230605,165300,4574569171,772,772,772,772,0
|
|
20230605,165200,4574569171,772,772,772,772,0
|
|
20230605,165100,4574569171,772,772,772,772,0
|
|
20230605,165000,4574569171,772,772,772,772,0
|
|
20230605,164900,4574569171,772,772,772,772,0
|
|
20230605,164800,4574569171,772,772,772,772,0
|
|
20230605,164700,4574569171,772,772,772,772,0
|
|
20230605,164600,4574569171,772,772,772,772,0
|
|
20230605,164500,4574569171,772,772,772,772,0
|
|
20230605,164400,4574569171,772,772,772,772,0
|
|
20230605,164300,4574569171,772,772,772,772,0
|
|
20230605,164200,4574569171,772,772,772,772,0
|
|
20230605,164100,4574569171,772,772,772,772,0
|
|
20230605,164000,4574569171,772,772,772,772,0
|
|
20230605,163900,4574569171,772,772,772,772,0
|
|
20230605,163800,4574569171,772,772,772,772,0
|
|
20230605,163700,4574569171,772,772,772,772,0
|
|
20230605,163600,4574569171,772,772,772,772,0
|
|
20230605,163500,4574569171,772,772,772,772,0
|
|
20230605,163400,4574569171,772,772,772,772,0
|
|
20230605,163300,4574569171,772,772,772,772,0
|
|
20230605,163200,4574569171,772,772,772,772,0
|
|
20230605,163100,4574569171,772,772,772,772,41579
|
|
20230605,163000,4574569171,772,772,772,772,0
|
|
20230605,162900,4574569171,772,772,772,772,0
|
|
20230605,162800,4574569171,772,772,772,772,0
|
|
20230605,162700,4574569171,772,772,772,772,0
|
|
20230605,162600,4574569171,772,772,772,772,0
|
|
20230605,162500,4574569171,772,772,772,772,0
|
|
20230605,162400,4574569171,772,772,772,772,0
|
|
20230605,162300,4574569171,772,772,772,772,0
|
|
20230605,162200,4574569171,772,772,772,772,0
|
|
20230605,162100,4574569171,772,772,772,772,0
|
|
20230605,162000,4574569171,772,772,772,772,0
|
|
20230605,161900,4574569171,772,772,772,772,0
|
|
20230605,161800,4574569171,772,772,772,772,0
|
|
20230605,161700,4574569171,772,772,772,772,0
|
|
20230605,161600,4574569171,772,772,772,772,0
|
|
20230605,161500,4574569171,772,772,772,772,0
|
|
20230605,161400,4574569171,772,772,772,772,0
|
|
20230605,161300,4574569171,772,772,772,772,0
|
|
20230605,161200,4574569171,772,772,772,772,0
|
|
20230605,161100,4574569171,772,772,772,772,0
|
|
20230605,161000,4574569171,772,772,772,772,0
|
|
20230605,160900,4574569171,772,772,772,772,0
|
|
20230605,160800,4574569171,772,772,772,772,0
|
|
20230605,160700,4574569171,772,772,772,772,0
|
|
20230605,160600,4574569171,772,772,772,772,0
|
|
20230605,160500,4574569171,772,772,772,772,0
|
|
20230605,160400,4574569171,772,772,772,772,0
|
|
20230605,160300,4574569171,772,772,772,772,0
|
|
20230605,160200,4574569171,772,772,772,772,0
|
|
20230605,160100,4574569171,772,772,772,772,41579
|
|
20230605,160000,4574569171,772,772,772,772,0
|
|
20230605,155900,4574569171,772,772,772,772,0
|
|
20230605,155800,4574569171,772,772,772,772,0
|
|
20230605,155700,4574569171,772,772,772,772,0
|
|
20230605,155600,4574569171,772,772,772,772,0
|
|
20230605,155500,4574569171,772,772,772,772,0
|
|
20230605,155400,4574569171,772,772,772,772,0
|
|
20230605,155300,4574569171,772,772,772,772,0
|
|
20230605,155200,4574569171,772,772,772,772,0
|
|
20230605,155100,4574569171,772,772,772,772,0
|
|
20230605,155000,4574569171,772,772,772,772,0
|
|
20230605,154900,4574569171,772,772,772,772,0
|
|
20230605,154800,4574569171,772,772,772,772,0
|
|
20230605,154700,4574569171,772,772,772,772,0
|
|
20230605,154600,4574569171,772,772,772,772,0
|
|
20230605,154500,4574569171,772,772,772,772,0
|
|
20230605,154400,4574569171,772,772,772,772,0
|
|
20230605,154300,4574569171,772,772,772,772,0
|
|
20230605,154200,4574569171,772,772,772,772,0
|
|
20230605,154100,4574569171,772,772,772,772,0
|
|
20230605,154000,4574569171,772,772,772,772,0
|
|
20230605,153900,4574569171,772,772,772,772,0
|
|
20230605,153800,4574569171,772,772,772,772,0
|
|
20230605,153700,4574569171,772,772,772,772,0
|
|
20230605,153600,4574569171,772,772,772,772,0
|
|
20230605,153500,4574569171,772,772,772,772,0
|
|
20230605,153400,4574569171,772,772,772,772,0
|
|
20230605,153300,4574569171,772,772,772,772,0
|
|
20230605,153200,4574569171,772,772,772,772,0
|
|
20230605,153100,4574569171,772,772,772,772,41579
|
|
20230605,153000,4574569171,772,772,772,772,41579
|
|
20230605,152900,4542470183,777,777,777,777,0
|
|
20230605,152800,4542470183,777,777,777,777,0
|
|
20230605,152700,4542470183,777,777,777,777,0
|
|
20230605,152600,4542470183,777,777,777,777,0
|
|
20230605,152500,4542470183,777,777,777,777,0
|
|
20230605,152400,4542470183,777,777,777,777,0
|
|
20230605,152300,4542470183,777,777,777,777,0
|
|
20230605,152200,4542470183,777,777,777,777,0
|
|
20230605,152100,4542470183,777,777,777,777,0
|
|
20230605,152000,4542470183,777,777,777,777,0
|
|
20230605,151900,4542470183,777,774,777,772,3175
|
|
20230605,151800,4540017635,777,776,778,772,6594
|
|
20230605,151700,4534919262,778,778,778,778,285
|
|
20230605,151600,4534697532,778,780,780,778,1872
|
|
20230605,151500,4533241083,780,778,780,778,5453
|
|
20230605,151400,4528988778,778,778,778,778,2436
|
|
20230605,151300,4527093570,778,778,778,778,1701
|
|
20230605,151200,4525770192,780,780,780,780,30
|
|
20230605,151100,4525746792,780,774,780,773,4662
|
|
20230605,151000,4522137020,774,774,774,774,1200
|
|
20230605,150900,4521208220,775,774,775,774,177
|
|
20230605,150800,4521071220,775,775,775,775,0
|
|
20230605,150700,4521071220,775,774,775,773,1297
|
|
20230605,150600,4520068630,775,774,775,773,5261
|
|
20230605,150500,4515999192,774,773,774,773,12485
|
|
20230605,150400,4506347301,774,774,775,773,1581
|
|
20230605,150300,4505123791,775,774,775,774,1288
|
|
20230605,150200,4504126868,775,775,776,775,132
|
|
20230605,150100,4504024567,776,776,776,776,0
|
|
20230605,150000,4504024567,776,776,776,776,257
|
|
20230605,145900,4503825135,777,776,777,773,1559
|
|
20230605,145800,4502618325,774,776,776,774,490
|
|
20230605,145700,4502239010,777,775,777,773,5839
|
|
20230605,145600,4497720448,777,775,777,775,712
|
|
20230605,145500,4497168646,776,777,777,776,3464
|
|
20230605,145400,4494479982,776,776,776,776,1176
|
|
20230605,145300,4493567406,776,776,776,776,269
|
|
20230605,145200,4493358662,777,777,777,777,500
|
|
20230605,145100,4492970162,777,777,777,777,0
|
|
20230605,145000,4492970162,777,775,777,774,327
|
|
20230605,144900,4492716876,777,776,777,776,1051
|
|
20230605,144800,4491901249,777,776,777,776,11
|
|
20230605,144700,4491892712,777,777,777,777,0
|
|
20230605,144600,4491892712,777,777,777,777,101
|
|
20230605,144500,4491814235,777,776,777,776,2449
|
|
20230605,144400,4489911364,777,776,777,774,2333
|
|
20230605,144300,4488105111,777,776,777,774,4969
|
|
20230605,144200,4484251592,775,775,776,775,602
|
|
20230605,144100,4483785039,775,775,775,775,101
|
|
20230605,144000,4483706764,776,776,776,776,0
|
|
20230605,143900,4483706764,776,776,776,776,16
|
|
20230605,143800,4483694348,776,776,776,776,1
|
|
20230605,143700,4483693572,776,775,776,775,11
|
|
20230605,143600,4483685046,776,776,776,776,8
|
|
20230605,143500,4483678838,776,776,776,776,1
|
|
20230605,143400,4483678062,772,776,776,772,3447
|
|
20230605,143300,4481016197,777,772,777,772,6266
|
|
20230605,143200,4476166408,771,773,773,771,16254
|
|
20230605,143100,4463631304,775,775,775,775,1
|
|
20230605,143000,4463630529,772,774,774,772,14000
|
|
20230605,142900,4452818406,775,775,775,775,2
|
|
20230605,142800,4452816856,773,774,774,773,2000
|
|
20230605,142700,4451270838,775,774,775,774,2473
|
|
20230605,142600,4449356724,775,775,775,775,30
|
|
20230605,142500,4449333474,776,776,776,776,30
|
|
20230605,142400,4449310194,776,776,776,776,0
|
|
20230605,142300,4449310194,776,776,776,776,0
|
|
20230605,142200,4449310194,776,776,776,776,1
|
|
20230605,142100,4449309418,774,774,774,774,1
|
|
20230605,142000,4449308644,776,776,776,776,0
|
|
20230605,141900,4449308644,776,776,776,776,20
|
|
20230605,141800,4449293124,774,774,774,774,0
|
|
20230605,141700,4449293124,774,775,775,774,18
|
|
20230605,141600,4449279187,776,775,776,775,2431
|
|
20230605,141500,4447395161,775,775,775,775,0
|
|
20230605,141400,4447395161,775,775,775,775,1
|
|
20230605,141300,4447394386,775,776,776,775,1121
|
|
20230605,141200,4446525590,778,778,778,778,0
|
|
20230605,141100,4446525590,778,778,778,778,85
|
|
20230605,141000,4446459460,777,777,777,777,48
|
|
20230605,140900,4446422164,777,777,777,777,1
|
|
20230605,140800,4446421387,778,778,778,778,0
|
|
20230605,140700,4446421387,778,778,778,778,52
|
|
20230605,140600,4446380931,780,780,780,780,500
|
|
20230605,140500,4445990931,781,780,781,780,747
|
|
20230605,140400,4445407804,781,780,781,780,3000
|
|
20230605,140300,4443067371,780,773,780,773,24160
|
|
20230605,140200,4424277772,772,772,772,772,4
|
|
20230605,140100,4424274684,772,772,772,772,45
|
|
20230605,140000,4424239944,772,772,772,772,124
|
|
20230605,135900,4424144216,775,775,775,775,0
|
|
20230605,135800,4424144216,775,773,775,772,50
|
|
20230605,135700,4424105578,772,772,772,772,0
|
|
20230605,135600,4424105578,772,773,773,772,117
|
|
20230605,135500,4424015249,775,775,775,775,62
|
|
20230605,135400,4423967199,775,775,775,775,1
|
|
20230605,135300,4423966424,776,776,776,776,0
|
|
20230605,135200,4423966424,776,776,776,776,1
|
|
20230605,135100,4423965648,772,772,772,772,14804
|
|
20230605,135000,4412536960,776,776,776,776,142
|
|
20230605,134900,4412426768,776,776,776,772,6155
|
|
20230605,134800,4407664839,776,776,776,776,0
|
|
20230605,134700,4407664839,776,776,776,776,0
|
|
20230605,134600,4407664839,776,775,776,773,226
|
|
20230605,134500,4407489938,773,773,773,773,1276
|
|
20230605,134400,4406503590,776,776,776,776,100
|
|
20230605,134300,4406425990,772,772,772,772,0
|
|
20230605,134200,4406425990,772,776,776,772,6460
|
|
20230605,134100,4401433653,776,776,776,776,0
|
|
20230605,134000,4401433653,776,776,776,776,202
|
|
20230605,133900,4401276901,776,776,776,776,100
|
|
20230605,133800,4401199301,776,776,776,776,0
|
|
20230605,133700,4401199301,776,776,776,776,0
|
|
20230605,133600,4401199301,776,776,776,776,0
|
|
20230605,133500,4401199301,776,776,776,776,41
|
|
20230605,133400,4401167485,776,776,776,776,2
|
|
20230605,133300,4401165933,776,776,776,776,562
|
|
20230605,133200,4400729821,776,776,776,776,2
|
|
20230605,133100,4400728269,776,776,776,776,2
|
|
20230605,133000,4400726717,776,776,776,773,93
|
|
20230605,132900,4400654739,773,773,773,773,113
|
|
20230605,132800,4400567390,776,776,776,776,1
|
|
20230605,132700,4400566614,773,773,773,773,1439
|
|
20230605,132600,4399454267,773,773,773,773,279
|
|
20230605,132500,4399238600,773,773,773,772,1259
|
|
20230605,132400,4398265436,773,773,773,773,2644
|
|
20230605,132300,4396221624,773,775,775,773,492
|
|
20230605,132200,4395841254,775,775,775,773,3519
|
|
20230605,132100,4393117879,777,774,777,774,1202
|
|
20230605,132000,4392187525,776,774,777,773,7390
|
|
20230605,131900,4386471996,775,777,777,775,4343
|
|
20230605,131800,4383106167,775,775,775,775,0
|
|
20230605,131700,4383106167,775,775,775,775,0
|
|
20230605,131600,4383106167,775,775,775,775,20
|
|
20230605,131500,4383090667,775,775,775,775,0
|
|
20230605,131400,4383090667,775,777,777,775,53
|
|
20230605,131300,4383049512,777,777,777,777,300
|
|
20230605,131200,4382816412,777,777,777,777,2395
|
|
20230605,131100,4380955497,779,775,779,773,6283
|
|
20230605,131000,4376090386,777,777,777,777,0
|
|
20230605,130900,4376090386,777,777,777,777,833
|
|
20230605,130800,4375443145,779,779,779,779,0
|
|
20230605,130700,4375443145,779,779,779,779,128
|
|
20230605,130600,4375343433,779,778,779,777,721
|
|
20230605,130500,4374782751,778,777,778,777,1100
|
|
20230605,130400,4373927151,778,778,778,778,100
|
|
20230605,130300,4373849351,779,779,779,779,0
|
|
20230605,130200,4373849351,779,779,779,779,1
|
|
20230605,130100,4373848572,773,773,773,773,0
|
|
20230605,130000,4373848572,773,774,774,773,6139
|
|
20230605,125900,4369100962,779,776,779,776,3034
|
|
20230605,125800,4366739921,774,774,774,774,0
|
|
20230605,125700,4366739921,774,775,775,774,666
|
|
20230605,125600,4366224110,776,776,776,776,0
|
|
20230605,125500,4366224110,776,776,777,776,297
|
|
20230605,125400,4365993618,777,777,777,776,24
|
|
20230605,125300,4365974978,778,778,778,778,22
|
|
20230605,125200,4365957862,778,778,778,778,501
|
|
20230605,125100,4365568084,778,778,778,778,0
|
|
20230605,125000,4365568084,778,776,778,776,1045
|
|
20230605,124900,4364755080,776,776,776,776,3
|
|
20230605,124800,4364752752,776,776,776,776,0
|
|
20230605,124700,4364752752,776,776,776,776,0
|
|
20230605,124600,4364752752,776,776,776,776,0
|
|
20230605,124500,4364752752,776,776,776,776,1000
|
|
20230605,124400,4363976752,777,776,777,775,1962
|
|
20230605,124300,4362456195,775,776,776,775,14
|
|
20230605,124200,4362445340,775,775,775,775,1
|
|
20230605,124100,4362444565,779,779,779,779,0
|
|
20230605,124000,4362444565,779,779,779,779,1
|
|
20230605,123900,4362443786,775,775,775,774,2533
|
|
20230605,123800,4360480812,776,779,779,776,3563
|
|
20230605,123700,4357710944,777,778,778,777,3000
|
|
20230605,123600,4355379190,779,779,779,779,2928
|
|
20230605,123500,4353098278,779,779,779,779,609
|
|
20230605,123400,4352623867,777,778,778,777,1437
|
|
20230605,123300,4351505882,778,777,778,776,974
|
|
20230605,123200,4350748874,776,776,776,776,663
|
|
20230605,123100,4350234386,776,776,776,776,63
|
|
20230605,123000,4350185498,777,776,777,773,1279
|
|
20230605,122900,4349192275,776,776,776,776,1
|
|
20230605,122800,4349191499,773,773,773,773,2
|
|
20230605,122700,4349189953,773,774,774,773,2087
|
|
20230605,122600,4347576202,774,774,774,773,4224
|
|
20230605,122500,4344307940,775,775,775,775,2021
|
|
20230605,122400,4342741665,775,775,775,775,602
|
|
20230605,122300,4342275115,775,775,775,775,1
|
|
20230605,122200,4342274340,775,775,775,775,175
|
|
20230605,122100,4342138715,774,774,774,774,4
|
|
20230605,122000,4342135619,776,776,776,776,2
|
|
20230605,121900,4342134067,776,776,776,776,50
|
|
20230605,121800,4342095267,777,772,777,772,15
|
|
20230605,121700,4342083677,772,776,776,772,23217
|
|
20230605,121600,4324118140,775,775,775,775,371
|
|
20230605,121500,4323830615,778,778,778,778,0
|
|
20230605,121400,4323830615,778,775,778,775,563
|
|
20230605,121300,4323392607,778,779,779,778,114
|
|
20230605,121200,4323303914,779,779,779,779,554
|
|
20230605,121100,4322872348,779,778,779,775,3317
|
|
20230605,121000,4320297770,778,778,778,778,501
|
|
20230605,120900,4319907992,776,778,778,776,1001
|
|
20230605,120800,4319131079,778,778,778,778,111
|
|
20230605,120700,4319044721,777,778,778,777,665
|
|
20230605,120600,4318527451,777,777,777,777,150
|
|
20230605,120500,4318410901,778,776,778,776,1728
|
|
20230605,120400,4317069753,778,778,778,778,1619
|
|
20230605,120300,4315810171,779,777,779,777,931
|
|
20230605,120200,4315086581,777,776,777,776,5282
|
|
20230605,120100,4310987748,776,777,777,776,335
|
|
20230605,120000,4310727783,777,777,777,777,307
|
|
20230605,115900,4310489244,777,777,777,777,7
|
|
20230605,115800,4310483805,777,779,780,777,3918
|
|
20230605,115700,4307433817,779,779,779,779,32
|
|
20230605,115600,4307408889,780,780,780,780,5
|
|
20230605,115500,4307404989,776,777,777,776,1190
|
|
20230605,115400,4306480470,777,778,778,777,5100
|
|
20230605,115300,4302517766,777,778,778,777,642
|
|
20230605,115200,4302018921,778,778,778,778,0
|
|
20230605,115100,4302018921,778,780,783,778,7007
|
|
20230605,115000,4296565373,783,780,783,780,400
|
|
20230605,114900,4296253370,780,779,780,779,72
|
|
20230605,114800,4296197281,780,780,780,780,5
|
|
20230605,114700,4296193381,779,779,779,779,0
|
|
20230605,114600,4296193381,779,779,779,779,391
|
|
20230605,114500,4295888792,783,780,783,780,5927
|
|
20230605,114400,4291254186,780,780,780,780,579
|
|
20230605,114300,4290802566,779,779,779,779,1
|
|
20230605,114200,4290801787,779,780,780,779,780
|
|
20230605,114100,4290194161,780,780,780,780,0
|
|
20230605,114000,4290194161,780,780,780,780,0
|
|
20230605,113900,4290194161,780,780,780,780,0
|
|
20230605,113800,4290194161,780,779,780,778,498
|
|
20230605,113700,4289806255,779,779,779,779,629
|
|
20230605,113600,4289316264,779,779,779,779,647
|
|
20230605,113500,4288812251,780,780,780,780,0
|
|
20230605,113400,4288812251,780,780,780,780,0
|
|
20230605,113300,4288812251,780,780,780,780,0
|
|
20230605,113200,4288812251,780,780,780,780,5
|
|
20230605,113100,4288808351,780,780,780,780,2
|
|
20230605,113000,4288806791,777,780,780,777,14
|
|
20230605,112900,4288795910,777,780,780,777,46
|
|
20230605,112800,4288760156,780,780,780,777,643
|
|
20230605,112700,4288260111,781,778,781,777,1627
|
|
20230605,112600,4286995696,781,781,781,781,60
|
|
20230605,112500,4286948836,781,779,781,779,2060
|
|
20230605,112400,4285342988,778,778,778,778,72
|
|
20230605,112300,4285286972,777,777,778,777,692
|
|
20230605,112200,4284748700,778,778,778,778,144
|
|
20230605,112100,4284636668,778,778,778,778,436
|
|
20230605,112000,4284297460,777,777,777,777,3047
|
|
20230605,111900,4281929941,777,777,777,777,639
|
|
20230605,111800,4281433438,779,779,779,779,3
|
|
20230605,111700,4281431101,777,778,778,777,8
|
|
20230605,111600,4281424878,778,778,778,777,3116
|
|
20230605,111500,4279002653,779,779,779,779,702
|
|
20230605,111400,4278455795,781,781,781,781,1
|
|
20230605,111300,4278455014,781,781,781,781,995
|
|
20230605,111200,4277677919,781,779,781,779,3050
|
|
20230605,111100,4275296911,777,777,777,777,178
|
|
20230605,111000,4275158605,777,778,778,777,434
|
|
20230605,110900,4274821386,777,777,777,777,160
|
|
20230605,110800,4274697066,779,779,779,778,727
|
|
20230605,110700,4274130846,775,775,775,775,1172
|
|
20230605,110600,4273222546,775,776,776,775,2509
|
|
20230605,110500,4271276970,775,779,779,775,686
|
|
20230605,110400,4270744510,779,779,779,779,400
|
|
20230605,110300,4270432910,779,776,779,775,1306
|
|
20230605,110200,4269419356,775,776,776,775,111
|
|
20230605,110100,4269333321,775,779,779,775,333
|
|
20230605,110000,4269075233,775,779,780,775,1030
|
|
20230605,105900,4268276853,775,780,780,775,1032
|
|
20230605,105800,4267471908,780,778,780,778,4012
|
|
20230605,105700,4264348600,778,775,780,775,3034
|
|
20230605,105600,4261986996,775,775,775,775,3498
|
|
20230605,105500,4259276046,776,774,776,774,1217
|
|
20230605,105400,4258331877,775,775,775,774,1542
|
|
20230605,105300,4257136829,774,774,774,774,630
|
|
20230605,105200,4256649209,774,776,776,774,1588
|
|
20230605,105100,4255418043,774,775,775,774,121
|
|
20230605,105000,4255324387,773,772,773,772,2009
|
|
20230605,104900,4253773430,773,772,773,772,4787
|
|
20230605,104800,4250077855,772,774,774,771,12159
|
|
20230605,104700,4240692518,774,776,777,774,2097
|
|
20230605,104600,4239065366,776,777,777,776,111
|
|
20230605,104500,4238979130,777,777,777,777,701
|
|
20230605,104400,4238434453,777,773,777,773,2879
|
|
20230605,104300,4236207419,773,774,774,773,143
|
|
20230605,104200,4236096751,774,773,774,772,498
|
|
20230605,104100,4235711670,773,773,774,773,4142
|
|
20230605,104000,4232509897,774,774,774,774,1299
|
|
20230605,103900,4231504471,774,772,774,771,9807
|
|
20230605,103800,4223929637,773,774,774,773,2254
|
|
20230605,103700,4222186136,769,777,777,768,71606
|
|
20230605,103600,4167021337,779,779,779,777,656
|
|
20230605,103500,4166511091,778,778,779,778,2006
|
|
20230605,103400,4164950417,777,777,779,777,7162
|
|
20230605,103300,4159375523,777,778,778,777,944
|
|
20230605,103200,4158642031,777,779,780,777,4090
|
|
20230605,103100,4155456473,781,781,781,781,148
|
|
20230605,103000,4155340885,781,778,781,778,126
|
|
20230605,102900,4155242575,778,778,778,778,521
|
|
20230605,102800,4154837237,780,779,780,779,1151
|
|
20230605,102700,4153939809,777,778,779,777,4206
|
|
20230605,102600,4150668637,779,779,779,779,0
|
|
20230605,102500,4150668637,779,779,779,779,1
|
|
20230605,102400,4150667858,780,780,780,780,884
|
|
20230605,102300,4149978338,780,777,780,777,3520
|
|
20230605,102200,4147234397,777,780,780,777,2263
|
|
20230605,102100,4145469440,776,778,778,776,2
|
|
20230605,102000,4145467886,776,776,783,773,9273
|
|
20230605,101900,4138281441,775,778,786,775,17638
|
|
20230605,101800,4124597679,781,784,784,781,503
|
|
20230605,101700,4124204831,785,789,789,778,2508
|
|
20230605,101600,4122247128,789,787,790,785,6716
|
|
20230605,101500,4116956144,787,779,791,779,16971
|
|
20230605,101400,4103672582,779,780,780,779,2927
|
|
20230605,101300,4101392448,779,779,779,779,1
|
|
20230605,101200,4101391669,780,776,780,775,4255
|
|
20230605,101100,4098089806,777,775,777,775,3064
|
|
20230605,101000,4095714580,775,777,777,773,1543
|
|
20230605,100900,4094518358,777,775,777,773,16496
|
|
20230605,100800,4081752276,775,781,781,775,20412
|
|
20230605,100700,4065920065,777,781,781,777,4236
|
|
20230605,100600,4062627551,781,781,781,781,36
|
|
20230605,100500,4062599435,782,780,782,776,11901
|
|
20230605,100400,4053349983,779,776,784,776,7313
|
|
20230605,100300,4047652724,775,778,779,775,28836
|
|
20230605,100200,4025270945,778,781,782,776,12951
|
|
20230605,100100,4015204553,782,785,785,779,30300
|
|
20230605,100000,3991513214,784,788,788,784,13062
|
|
20230605,095900,3981246246,789,787,790,787,14273
|
|
20230605,095800,3969998008,787,788,789,786,4464
|
|
20230605,095700,3966480482,789,789,789,788,557
|
|
20230605,095600,3966041305,790,786,790,786,1147
|
|
20230605,095500,3965136275,786,785,787,783,8837
|
|
20230605,095400,3958197663,785,787,787,784,10165
|
|
20230605,095300,3950220643,785,783,785,783,7823
|
|
20230605,095200,3944084285,783,787,788,781,22536
|
|
20230605,095100,3926436015,787,790,790,787,4203
|
|
20230605,095000,3923126103,791,789,791,784,36849
|
|
20230605,094900,3894169990,788,787,792,786,505
|
|
20230605,094800,3893771783,786,789,789,786,6662
|
|
20230605,094700,3888530526,788,791,792,788,8016
|
|
20230605,094600,3882194263,790,790,792,787,15587
|
|
20230605,094500,3869904514,789,789,793,789,2265
|
|
20230605,094400,3868116612,789,790,793,787,6636
|
|
20230605,094300,3862889874,790,789,790,787,1970
|
|
20230605,094200,3861339403,787,792,792,787,12707
|
|
20230605,094100,3851313855,792,790,792,789,2059
|
|
20230605,094000,3849687158,789,789,790,788,10933
|
|
20230605,093900,3841060898,789,789,789,787,2875
|
|
20230605,093800,3838796244,789,790,791,789,2840
|
|
20230605,093700,3836552483,792,788,792,787,4956
|
|
20230605,093600,3832646015,787,791,791,785,7157
|
|
20230605,093500,3827014868,792,789,795,788,5953
|
|
20230605,093400,3822297626,789,784,789,782,14446
|
|
20230605,093300,3810970510,785,786,787,781,20195
|
|
20230605,093200,3795122613,786,788,789,785,24980
|
|
20230605,093100,3775472545,789,795,795,787,11023
|
|
20230605,093000,3766770955,795,792,797,790,9251
|
|
20230605,092900,3759420972,792,791,792,783,68838
|
|
20230605,092800,3705254261,791,796,797,791,21126
|
|
20230605,092700,3688499112,796,797,797,794,10787
|
|
20230605,092600,3679918999,795,793,801,793,26663
|
|
20230605,092500,3658648649,793,793,793,783,90739
|
|
20230605,092400,3586984231,793,807,807,787,79960
|
|
20230605,092300,3523133262,809,810,810,805,11945
|
|
20230605,092200,3513497512,810,821,821,801,99882
|
|
20230605,092100,3432585484,820,813,825,804,98745
|
|
20230605,092000,3352230411,812,837,846,812,113251
|
|
20230605,091900,3258320862,837,830,838,825,134378
|
|
20230605,091800,3146667747,838,838,838,838,0
|
|
20230605,091700,3146667747,838,841,842,838,13884
|
|
20230605,091600,3135031062,842,861,866,840,132167
|
|
20230605,091500,3022182492,862,865,868,853,199732
|
|
20230605,091400,2850762812,864,897,897,849,388484
|
|
20230605,091300,2515742731,894,931,948,882,517759
|
|
20230605,091200,2043171101,931,930,952,917,520649
|
|
20230605,091100,1558248170,911,911,911,911,0
|
|
20230605,091000,1558248170,911,880,911,880,301342
|
|
20230605,090900,1287964377,878,874,898,874,389034
|
|
20230605,090800,943904115,874,850,890,844,281984
|
|
20230605,090700,701498841,850,836,850,830,95188
|
|
20230605,090600,621634525,839,830,854,828,86955
|
|
20230605,090500,548756078,835,840,869,828,394114
|
|
20230605,090400,214069064,840,829,850,829,178319
|
|
20230605,090300,65230872,828,828,828,828,0
|
|
20230605,090200,65230872,828,816,828,781,43288
|
|
20230605,090100,29748110,817,766,820,766,12088
|
|
20230605,090000,20250466,766,753,767,753,26829
|