629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192600,9224204935,915,915,915,915,66430
|
|
20230615,192500,9224204935,915,915,915,915,0
|
|
20230615,192400,9224204935,915,915,915,915,0
|
|
20230615,192300,9224204935,915,915,915,915,0
|
|
20230615,192200,9224204935,915,915,915,915,0
|
|
20230615,192100,9224204935,915,915,915,915,0
|
|
20230615,192000,9224204935,915,915,915,915,0
|
|
20230615,191900,9224204935,915,915,915,915,0
|
|
20230615,191800,9224204935,915,915,915,915,0
|
|
20230615,191700,9224204935,915,915,915,915,0
|
|
20230615,191600,9224204935,915,915,915,915,0
|
|
20230615,191500,9224204935,915,915,915,915,0
|
|
20230615,191400,9224204935,915,915,915,915,0
|
|
20230615,191300,9224204935,915,915,915,915,0
|
|
20230615,191200,9224204935,915,915,915,915,0
|
|
20230615,191100,9224204935,915,915,915,915,0
|
|
20230615,191000,9224204935,915,915,915,915,0
|
|
20230615,190900,9224204935,915,915,915,915,0
|
|
20230615,190800,9224204935,915,915,915,915,0
|
|
20230615,190700,9224204935,915,915,915,915,0
|
|
20230615,190600,9224204935,915,915,915,915,0
|
|
20230615,190500,9224204935,915,915,915,915,0
|
|
20230615,190400,9224204935,915,915,915,915,0
|
|
20230615,190300,9224204935,915,915,915,915,0
|
|
20230615,190200,9224204935,915,915,915,915,0
|
|
20230615,190100,9224204935,915,915,915,915,0
|
|
20230615,190000,9224204935,915,915,915,915,0
|
|
20230615,185900,9224204935,915,915,915,915,0
|
|
20230615,185800,9224204935,915,915,915,915,0
|
|
20230615,185700,9224204935,915,915,915,915,0
|
|
20230615,185600,9224204935,915,915,915,915,66430
|
|
20230615,185500,9224204935,915,915,915,915,0
|
|
20230615,185400,9224204935,915,915,915,915,0
|
|
20230615,185300,9224204935,915,915,915,915,0
|
|
20230615,185200,9224204935,915,915,915,915,0
|
|
20230615,185100,9224204935,915,915,915,915,0
|
|
20230615,185000,9224204935,915,915,915,915,0
|
|
20230615,184900,9224204935,915,915,915,915,0
|
|
20230615,184800,9224204935,915,915,915,915,0
|
|
20230615,184700,9224204935,915,915,915,915,0
|
|
20230615,184600,9224204935,915,915,915,915,0
|
|
20230615,184500,9224204935,915,915,915,915,0
|
|
20230615,184400,9224204935,915,915,915,915,0
|
|
20230615,184300,9224204935,915,915,915,915,0
|
|
20230615,184200,9224204935,915,915,915,915,0
|
|
20230615,184100,9224204935,915,915,915,915,0
|
|
20230615,184000,9224204935,915,915,915,915,0
|
|
20230615,183900,9224204935,915,915,915,915,0
|
|
20230615,183800,9224204935,915,915,915,915,0
|
|
20230615,183700,9224204935,915,915,915,915,0
|
|
20230615,183600,9224204935,915,915,915,915,0
|
|
20230615,183500,9224204935,915,915,915,915,0
|
|
20230615,183400,9224204935,915,915,915,915,0
|
|
20230615,183300,9224204935,915,915,915,915,0
|
|
20230615,183200,9224204935,915,915,915,915,0
|
|
20230615,183100,9224204935,915,915,915,915,0
|
|
20230615,183000,9224204935,915,915,915,915,0
|
|
20230615,182900,9224204935,915,915,915,915,0
|
|
20230615,182800,9224204935,915,915,915,915,0
|
|
20230615,182700,9224204935,915,915,915,915,0
|
|
20230615,182600,9224204935,915,915,915,915,66430
|
|
20230615,182500,9224204935,915,915,915,915,0
|
|
20230615,182400,9224204935,915,915,915,915,0
|
|
20230615,182300,9224204935,915,915,915,915,0
|
|
20230615,182200,9224204935,915,915,915,915,0
|
|
20230615,182100,9224204935,915,915,915,915,0
|
|
20230615,182000,9224204935,915,915,915,915,0
|
|
20230615,181900,9224204935,915,915,915,915,0
|
|
20230615,181800,9224204935,915,915,915,915,0
|
|
20230615,181700,9224204935,915,915,915,915,0
|
|
20230615,181600,9224204935,915,915,915,915,0
|
|
20230615,181500,9224204935,915,915,915,915,0
|
|
20230615,181400,9224204935,915,915,915,915,0
|
|
20230615,181300,9224204935,915,915,915,915,0
|
|
20230615,181200,9224204935,915,915,915,915,0
|
|
20230615,181100,9224204935,915,915,915,915,0
|
|
20230615,181000,9224204935,915,915,915,915,0
|
|
20230615,180900,9224204935,915,915,915,915,0
|
|
20230615,180800,9224204935,915,915,915,915,0
|
|
20230615,180700,9224204935,915,915,915,915,0
|
|
20230615,180600,9224204935,915,915,915,915,0
|
|
20230615,180500,9224204935,915,915,915,915,0
|
|
20230615,180400,9224204935,915,915,915,915,0
|
|
20230615,180300,9224204935,915,915,915,915,0
|
|
20230615,180200,9224204935,915,915,915,915,0
|
|
20230615,180100,9224204935,915,915,915,915,0
|
|
20230615,180000,9224204935,915,915,915,915,0
|
|
20230615,175900,9224204935,915,915,915,915,0
|
|
20230615,175800,9224204935,915,915,915,915,0
|
|
20230615,175700,9224204935,915,915,915,915,0
|
|
20230615,175600,9224204935,915,915,915,915,66430
|
|
20230615,175500,9224204935,915,915,915,915,0
|
|
20230615,175400,9224204935,915,915,915,915,0
|
|
20230615,175300,9224204935,915,915,915,915,0
|
|
20230615,175200,9224204935,915,915,915,915,0
|
|
20230615,175100,9224204935,915,915,915,915,0
|
|
20230615,175000,9224204935,915,915,915,915,0
|
|
20230615,174900,9224204935,915,915,915,915,0
|
|
20230615,174800,9224204935,915,915,915,915,0
|
|
20230615,174700,9224204935,915,915,915,915,0
|
|
20230615,174600,9224204935,915,915,915,915,0
|
|
20230615,174500,9224204935,915,915,915,915,0
|
|
20230615,174400,9224204935,915,915,915,915,0
|
|
20230615,174300,9224204935,915,915,915,915,0
|
|
20230615,174200,9224204935,915,915,915,915,0
|
|
20230615,174100,9224204935,915,915,915,915,0
|
|
20230615,174000,9224204935,915,915,915,915,0
|
|
20230615,173900,9224204935,915,915,915,915,0
|
|
20230615,173800,9224204935,915,915,915,915,0
|
|
20230615,173700,9224204935,915,915,915,915,0
|
|
20230615,173600,9224204935,915,915,915,915,0
|
|
20230615,173500,9224204935,915,915,915,915,0
|
|
20230615,173400,9224204935,915,915,915,915,0
|
|
20230615,173300,9224204935,915,915,915,915,0
|
|
20230615,173200,9224204935,915,915,915,915,0
|
|
20230615,173100,9224204935,915,915,915,915,0
|
|
20230615,173000,9224204935,915,915,915,915,0
|
|
20230615,172900,9224204935,915,915,915,915,0
|
|
20230615,172800,9224204935,915,915,915,915,0
|
|
20230615,172700,9224204935,915,915,915,915,0
|
|
20230615,172600,9224204935,915,915,915,915,66430
|
|
20230615,172500,9224204935,915,915,915,915,0
|
|
20230615,172400,9224204935,915,915,915,915,0
|
|
20230615,172300,9224204935,915,915,915,915,0
|
|
20230615,172200,9224204935,915,915,915,915,0
|
|
20230615,172100,9224204935,915,915,915,915,0
|
|
20230615,172000,9224204935,915,915,915,915,0
|
|
20230615,171900,9224204935,915,915,915,915,0
|
|
20230615,171800,9224204935,915,915,915,915,0
|
|
20230615,171700,9224204935,915,915,915,915,0
|
|
20230615,171600,9224204935,915,915,915,915,0
|
|
20230615,171500,9224204935,915,915,915,915,0
|
|
20230615,171400,9224204935,915,915,915,915,0
|
|
20230615,171300,9224204935,915,915,915,915,0
|
|
20230615,171200,9224204935,915,915,915,915,0
|
|
20230615,171100,9224204935,915,915,915,915,0
|
|
20230615,171000,9224204935,915,915,915,915,0
|
|
20230615,170900,9224204935,915,915,915,915,0
|
|
20230615,170800,9224204935,915,915,915,915,0
|
|
20230615,170700,9224204935,915,915,915,915,0
|
|
20230615,170600,9224204935,915,915,915,915,0
|
|
20230615,170500,9224204935,915,915,915,915,0
|
|
20230615,170400,9224204935,915,915,915,915,0
|
|
20230615,170300,9224204935,915,915,915,915,0
|
|
20230615,170200,9224204935,915,915,915,915,0
|
|
20230615,170100,9224204935,915,915,915,915,0
|
|
20230615,170000,9224204935,915,915,915,915,0
|
|
20230615,165900,9224204935,915,915,915,915,0
|
|
20230615,165800,9224204935,915,915,915,915,0
|
|
20230615,165700,9224204935,915,915,915,915,0
|
|
20230615,165600,9224204935,915,915,915,915,66430
|
|
20230615,165500,9224204935,915,915,915,915,0
|
|
20230615,165400,9224204935,915,915,915,915,0
|
|
20230615,165300,9224204935,915,915,915,915,0
|
|
20230615,165200,9224204935,915,915,915,915,0
|
|
20230615,165100,9224204935,915,915,915,915,0
|
|
20230615,165000,9224204935,915,915,915,915,0
|
|
20230615,164900,9224204935,915,915,915,915,0
|
|
20230615,164800,9224204935,915,915,915,915,0
|
|
20230615,164700,9224204935,915,915,915,915,0
|
|
20230615,164600,9224204935,915,915,915,915,0
|
|
20230615,164500,9224204935,915,915,915,915,0
|
|
20230615,164400,9224204935,915,915,915,915,0
|
|
20230615,164300,9224204935,915,915,915,915,0
|
|
20230615,164200,9224204935,915,915,915,915,0
|
|
20230615,164100,9224204935,915,915,915,915,0
|
|
20230615,164000,9224204935,915,915,915,915,0
|
|
20230615,163900,9224204935,915,915,915,915,0
|
|
20230615,163800,9224204935,915,915,915,915,0
|
|
20230615,163700,9224204935,915,915,915,915,0
|
|
20230615,163600,9224204935,915,915,915,915,0
|
|
20230615,163500,9224204935,915,915,915,915,0
|
|
20230615,163400,9224204935,915,915,915,915,0
|
|
20230615,163300,9224204935,915,915,915,915,0
|
|
20230615,163200,9224204935,915,915,915,915,0
|
|
20230615,163100,9224204935,915,915,915,915,0
|
|
20230615,163000,9224204935,915,915,915,915,0
|
|
20230615,162900,9224204935,915,915,915,915,0
|
|
20230615,162800,9224204935,915,915,915,915,0
|
|
20230615,162700,9224204935,915,915,915,915,0
|
|
20230615,162600,9224204935,915,915,915,915,66430
|
|
20230615,162500,9224204935,915,915,915,915,0
|
|
20230615,162400,9224204935,915,915,915,915,0
|
|
20230615,162300,9224204935,915,915,915,915,0
|
|
20230615,162200,9224204935,915,915,915,915,0
|
|
20230615,162100,9224204935,915,915,915,915,0
|
|
20230615,162000,9224204935,915,915,915,915,0
|
|
20230615,161900,9224204935,915,915,915,915,0
|
|
20230615,161800,9224204935,915,915,915,915,0
|
|
20230615,161700,9224204935,915,915,915,915,0
|
|
20230615,161600,9224204935,915,915,915,915,0
|
|
20230615,161500,9224204935,915,915,915,915,0
|
|
20230615,161400,9224204935,915,915,915,915,0
|
|
20230615,161300,9224204935,915,915,915,915,0
|
|
20230615,161200,9224204935,915,915,915,915,0
|
|
20230615,161100,9224204935,915,915,915,915,0
|
|
20230615,161000,9224204935,915,915,915,915,0
|
|
20230615,160900,9224204935,915,915,915,915,0
|
|
20230615,160800,9224204935,915,915,915,915,0
|
|
20230615,160700,9224204935,915,915,915,915,0
|
|
20230615,160600,9224204935,915,915,915,915,0
|
|
20230615,160500,9224204935,915,915,915,915,0
|
|
20230615,160400,9224204935,915,915,915,915,0
|
|
20230615,160300,9224204935,915,915,915,915,0
|
|
20230615,160200,9224204935,915,915,915,915,0
|
|
20230615,160100,9224204935,915,915,915,915,0
|
|
20230615,160000,9224204935,915,915,915,915,0
|
|
20230615,155900,9224204935,915,915,915,915,0
|
|
20230615,155800,9224204935,915,915,915,915,0
|
|
20230615,155700,9224204935,915,915,915,915,0
|
|
20230615,155600,9224204935,915,915,915,915,66430
|
|
20230615,155500,9224204935,915,915,915,915,0
|
|
20230615,155400,9224204935,915,915,915,915,0
|
|
20230615,155300,9224204935,915,915,915,915,0
|
|
20230615,155200,9224204935,915,915,915,915,0
|
|
20230615,155100,9224204935,915,915,915,915,0
|
|
20230615,155000,9224204935,915,915,915,915,0
|
|
20230615,154900,9224204935,915,915,915,915,0
|
|
20230615,154800,9224204935,915,915,915,915,0
|
|
20230615,154700,9224204935,915,915,915,915,0
|
|
20230615,154600,9224204935,915,915,915,915,0
|
|
20230615,154500,9224204935,915,915,915,915,0
|
|
20230615,154400,9224204935,915,915,915,915,0
|
|
20230615,154300,9224204935,915,915,915,915,0
|
|
20230615,154200,9224204935,915,915,915,915,0
|
|
20230615,154100,9224204935,915,915,915,915,0
|
|
20230615,154000,9224204935,915,915,915,915,0
|
|
20230615,153900,9224204935,915,915,915,915,0
|
|
20230615,153800,9224204935,915,915,915,915,0
|
|
20230615,153700,9224204935,915,915,915,915,0
|
|
20230615,153600,9224204935,915,915,915,915,0
|
|
20230615,153500,9224204935,915,915,915,915,0
|
|
20230615,153400,9224204935,915,915,915,915,0
|
|
20230615,153300,9224204935,915,915,915,915,0
|
|
20230615,153200,9224204935,915,915,915,915,0
|
|
20230615,153100,9224204935,915,915,915,915,0
|
|
20230615,153000,9224204935,915,915,915,915,66430
|
|
20230615,152900,9163421485,918,918,918,918,0
|
|
20230615,152800,9163421485,918,918,918,918,0
|
|
20230615,152700,9163421485,918,918,918,918,0
|
|
20230615,152600,9163421485,918,918,918,918,0
|
|
20230615,152500,9163421485,918,918,918,918,0
|
|
20230615,152400,9163421485,918,918,918,918,0
|
|
20230615,152300,9163421485,918,918,918,918,0
|
|
20230615,152200,9163421485,918,918,918,918,0
|
|
20230615,152100,9163421485,918,918,918,918,0
|
|
20230615,152000,9163421485,918,918,918,918,0
|
|
20230615,151900,9163421485,918,917,920,917,14235
|
|
20230615,151800,9150344040,916,916,919,916,6909
|
|
20230615,151700,9144006931,916,912,916,911,9366
|
|
20230615,151600,9135450814,912,915,916,912,17234
|
|
20230615,151500,9119710347,915,914,915,911,11390
|
|
20230615,151400,9109307503,914,911,915,911,10814
|
|
20230615,151300,9099447133,912,909,912,909,8895
|
|
20230615,151200,9091348313,908,908,910,908,30343
|
|
20230615,151100,9063778595,908,908,909,907,11743
|
|
20230615,151000,9053118854,907,908,910,907,14816
|
|
20230615,150900,9039665405,907,902,907,902,13233
|
|
20230615,150800,9027689635,901,906,906,901,24159
|
|
20230615,150700,9005871148,908,908,908,904,19474
|
|
20230615,150600,8988217628,908,908,914,908,32389
|
|
20230615,150500,8958764761,908,907,912,907,22076
|
|
20230615,150400,8938695592,907,908,909,906,6512
|
|
20230615,150300,8932783882,908,910,910,906,5146
|
|
20230615,150200,8928110101,910,906,910,905,15186
|
|
20230615,150100,8914362394,906,910,910,906,32013
|
|
20230615,150000,8885340057,908,912,914,908,52374
|
|
20230615,145900,8837703281,912,913,914,911,25319
|
|
20230615,145800,8814603807,914,915,915,913,8696
|
|
20230615,145700,8806658774,915,915,917,914,2490
|
|
20230615,145600,8804380398,917,916,917,915,1933
|
|
20230615,145500,8802610181,916,916,917,916,306
|
|
20230615,145400,8802329870,916,916,918,916,5084
|
|
20230615,145300,8797667742,915,918,918,914,2526
|
|
20230615,145200,8795356154,915,920,920,915,2057
|
|
20230615,145100,8793468706,920,917,920,915,3915
|
|
20230615,145000,8789879818,913,914,917,913,9595
|
|
20230615,144900,8781109625,914,915,919,914,9651
|
|
20230615,144800,8772279212,915,920,920,915,11817
|
|
20230615,144700,8761446049,917,921,922,916,6769
|
|
20230615,144600,8755226912,919,921,922,915,31800
|
|
20230615,144500,8726047454,921,920,924,919,5986
|
|
20230615,144400,8720527620,920,921,924,919,2370
|
|
20230615,144300,8718344734,924,922,924,916,22755
|
|
20230615,144200,8697459937,922,925,926,922,7079
|
|
20230615,144100,8690911400,926,924,926,924,395
|
|
20230615,144000,8690546416,924,927,927,922,1981
|
|
20230615,143900,8688717377,923,925,927,923,1018
|
|
20230615,143800,8687773885,926,923,927,922,10051
|
|
20230615,143700,8678485805,925,929,929,925,21631
|
|
20230615,143600,8658472014,929,931,931,927,9373
|
|
20230615,143500,8649765794,927,927,932,927,7010
|
|
20230615,143400,8643261857,932,930,932,925,18467
|
|
20230615,143300,8626127365,930,929,932,925,18388
|
|
20230615,143200,8609093374,931,931,934,930,19039
|
|
20230615,143100,8591342274,931,930,933,927,30179
|
|
20230615,143000,8563243103,930,922,930,922,31048
|
|
20230615,142900,8534468369,923,928,928,923,7485
|
|
20230615,142800,8527545765,928,924,928,923,26748
|
|
20230615,142700,8502783653,924,924,925,923,7643
|
|
20230615,142600,8495721813,924,923,928,922,43585
|
|
20230615,142500,8455425596,924,922,927,922,42600
|
|
20230615,142400,8416026996,920,921,922,920,8434
|
|
20230615,142300,8408257657,922,922,922,920,7309
|
|
20230615,142200,8401530718,922,922,922,921,3348
|
|
20230615,142100,8398444514,922,918,922,918,8827
|
|
20230615,142000,8390320498,918,919,919,918,15309
|
|
20230615,141900,8376260791,919,920,921,918,12559
|
|
20230615,141800,8364706927,920,918,920,916,16217
|
|
20230615,141700,8349820369,920,914,923,914,31271
|
|
20230615,141600,8321048583,914,919,921,914,17319
|
|
20230615,141500,8305160950,918,920,922,916,23974
|
|
20230615,141400,8283135206,917,911,920,910,23302
|
|
20230615,141300,8261782629,915,916,916,909,44544
|
|
20230615,141200,8221212587,910,918,919,910,17240
|
|
20230615,141100,8205465628,919,917,920,907,38305
|
|
20230615,141000,8170444849,906,924,924,901,172495
|
|
20230615,140900,8013338016,926,918,926,915,61225
|
|
20230615,140800,7957026232,915,921,923,915,35034
|
|
20230615,140700,7924806616,921,910,923,909,63448
|
|
20230615,140600,7866602324,910,924,924,910,43323
|
|
20230615,140500,7826906681,924,918,925,914,48410
|
|
20230615,140400,7782375653,922,920,923,910,64144
|
|
20230615,140300,7723479166,916,913,922,912,35288
|
|
20230615,140200,7691115866,913,918,918,911,28680
|
|
20230615,140100,7664853793,916,908,923,908,91247
|
|
20230615,140000,7581447637,907,905,913,903,73280
|
|
20230615,135900,7514997067,905,911,912,900,247683
|
|
20230615,135800,7291134551,909,913,920,909,197786
|
|
20230615,135700,7110356091,912,926,928,911,272109
|
|
20230615,135600,6860120680,924,925,935,919,459208
|
|
20230615,135500,6434475157,924,980,980,916,811815
|
|
20230615,135400,5671961507,975,968,990,960,1271554
|
|
20230615,135300,4430768976,970,960,970,945,840065
|
|
20230615,135200,3625115539,956,964,968,948,901239
|
|
20230615,135100,2759330510,945,945,945,945,0
|
|
20230615,135000,2759330510,945,914,945,912,374464
|
|
20230615,134900,2408811094,915,915,920,911,82287
|
|
20230615,134800,2333228522,911,911,911,911,4107
|
|
20230615,134700,2329487045,913,911,913,911,6
|
|
20230615,134600,2329481577,913,915,915,913,84
|
|
20230615,134500,2329404821,916,910,916,910,16401
|
|
20230615,134400,2314405867,910,910,910,910,96
|
|
20230615,134300,2314318507,914,914,914,914,2665
|
|
20230615,134200,2311882697,914,914,914,914,96
|
|
20230615,134100,2311794953,915,915,915,915,0
|
|
20230615,134000,2311794953,915,909,915,909,406
|
|
20230615,133900,2311425893,909,915,915,909,14701
|
|
20230615,133800,2298038579,915,913,915,913,4185
|
|
20230615,133700,2294215374,913,914,915,913,1012
|
|
20230615,133600,2293290729,914,916,916,914,1228
|
|
20230615,133500,2292167582,916,915,916,915,5
|
|
20230615,133400,2292163003,916,916,916,916,2
|
|
20230615,133300,2292161171,915,916,916,915,2867
|
|
20230615,133200,2289535266,916,916,916,915,545
|
|
20230615,133100,2289036346,916,915,916,915,131
|
|
20230615,133000,2288916480,915,916,916,915,3461
|
|
20230615,132900,2285748204,916,916,917,915,3683
|
|
20230615,132800,2282374158,916,912,916,912,11522
|
|
20230615,132700,2271831480,911,912,915,911,5978
|
|
20230615,132600,2266374989,912,913,915,912,6214
|
|
20230615,132500,2260707690,913,913,913,913,3827
|
|
20230615,132400,2257213639,913,913,913,913,966
|
|
20230615,132300,2256331681,913,912,913,912,150
|
|
20230615,132200,2256194831,912,913,915,912,1706
|
|
20230615,132100,2254638595,915,915,915,915,1
|
|
20230615,132000,2254637680,915,915,915,915,1
|
|
20230615,131900,2254636765,913,916,917,913,1289
|
|
20230615,131800,2253455923,916,916,916,913,436
|
|
20230615,131700,2253056952,916,912,916,912,2281
|
|
20230615,131600,2250976088,912,912,918,912,3249
|
|
20230615,131500,2248012898,912,912,912,912,539
|
|
20230615,131400,2247521330,912,914,914,912,10040
|
|
20230615,131300,2238361752,913,914,915,913,311
|
|
20230615,131200,2238077376,914,917,918,913,5888
|
|
20230615,131100,2232675347,918,917,918,917,200
|
|
20230615,131000,2232491749,918,918,918,918,4
|
|
20230615,130900,2232488077,918,916,919,916,22596
|
|
20230615,130800,2211730989,917,917,917,917,98
|
|
20230615,130700,2211641123,918,917,918,913,4821
|
|
20230615,130600,2207235909,917,913,918,913,277
|
|
20230615,130500,2206982909,913,918,918,913,1049
|
|
20230615,130400,2206023227,919,913,919,913,2758
|
|
20230615,130300,2203492385,918,915,918,915,5677
|
|
20230615,130200,2198291679,915,913,915,913,3001
|
|
20230615,130100,2195548976,913,913,913,913,95
|
|
20230615,130000,2195462241,912,914,914,912,1306
|
|
20230615,125900,2194270534,914,914,915,914,5
|
|
20230615,125800,2194265961,915,914,915,914,2749
|
|
20230615,125700,2191750836,914,910,914,910,301
|
|
20230615,125600,2191476922,915,909,915,909,3078
|
|
20230615,125500,2188665043,912,914,914,909,2411
|
|
20230615,125400,2186464187,914,913,914,913,1144
|
|
20230615,125300,2185419714,913,910,913,909,600
|
|
20230615,125200,2184873953,910,911,914,910,3807
|
|
20230615,125100,2181407039,911,911,911,911,75
|
|
20230615,125000,2181338714,915,911,915,911,280
|
|
20230615,124900,2181082830,915,915,915,915,2003
|
|
20230615,124800,2179250085,915,909,915,909,381
|
|
20230615,124700,2178903666,909,912,913,909,12251
|
|
20230615,124600,2167749912,913,918,918,913,18079
|
|
20230615,124500,2151189852,918,917,919,913,34026
|
|
20230615,124400,2119964594,914,914,916,912,32150
|
|
20230615,124300,2090548673,913,912,913,912,2686
|
|
20230615,124200,2088096966,913,912,913,912,4762
|
|
20230615,124100,2083753921,912,910,912,910,5370
|
|
20230615,124000,2078867217,911,913,913,911,1869
|
|
20230615,123900,2077163702,913,912,913,912,443
|
|
20230615,123800,2076759685,912,911,913,911,354
|
|
20230615,123700,2076436978,914,914,914,914,0
|
|
20230615,123600,2076436978,914,914,914,911,561
|
|
20230615,123500,2075924251,914,911,914,911,7156
|
|
20230615,123400,2069394837,910,910,910,910,269
|
|
20230615,123300,2069150047,912,912,912,912,0
|
|
20230615,123200,2069150047,912,912,912,912,300
|
|
20230615,123100,2068876447,912,912,912,912,1
|
|
20230615,123000,2068875535,912,912,912,912,1
|
|
20230615,122900,2068874623,913,909,913,908,5000
|
|
20230615,122800,2064320964,909,909,909,909,249
|
|
20230615,122700,2064094623,912,912,912,912,0
|
|
20230615,122600,2064094623,912,913,913,908,8699
|
|
20230615,122500,2056193236,913,908,913,908,11
|
|
20230615,122400,2056183243,913,910,913,910,1185
|
|
20230615,122300,2055102639,910,910,910,910,1898
|
|
20230615,122200,2053375459,910,909,910,909,329
|
|
20230615,122100,2053076070,910,910,910,910,210
|
|
20230615,122000,2052884970,913,908,913,908,2
|
|
20230615,121900,2052883149,913,909,913,908,2030
|
|
20230615,121800,2051038930,913,913,913,909,566
|
|
20230615,121700,2050524017,913,913,913,913,2
|
|
20230615,121600,2050522191,913,912,913,912,5424
|
|
20230615,121500,2045571778,912,907,912,907,10388
|
|
20230615,121400,2036106400,911,911,911,911,314
|
|
20230615,121300,2035820346,910,910,910,909,2715
|
|
20230615,121200,2033349806,910,908,910,908,10555
|
|
20230615,121100,2023745303,909,904,909,904,4
|
|
20230615,121000,2023741672,909,909,909,909,5
|
|
20230615,120900,2023737127,909,902,909,901,7146
|
|
20230615,120800,2017272839,907,901,907,901,11772
|
|
20230615,120700,2006610794,906,904,906,902,1151
|
|
20230615,120600,2005572558,904,906,906,904,886
|
|
20230615,120500,2004769852,906,902,906,902,2336
|
|
20230615,120400,2002662776,898,904,906,898,11205
|
|
20230615,120300,1992562487,906,904,906,903,5322
|
|
20230615,120200,1987752781,901,903,903,901,3972
|
|
20230615,120100,1984172489,903,901,903,901,1515
|
|
20230615,120000,1982805104,903,901,903,900,2555
|
|
20230615,115900,1980504950,900,901,901,900,1100
|
|
20230615,115800,1979514850,901,901,901,901,111
|
|
20230615,115700,1979414839,903,902,903,896,6695
|
|
20230615,115600,1973402485,903,903,903,903,4
|
|
20230615,115500,1973398873,904,904,906,904,2771
|
|
20230615,115400,1970893885,904,904,904,904,4810
|
|
20230615,115300,1966545645,906,904,906,904,2120
|
|
20230615,115200,1964629103,904,905,905,904,4898
|
|
20230615,115100,1960200637,906,906,906,906,20
|
|
20230615,115000,1960182517,906,906,906,906,315
|
|
20230615,114900,1959897127,906,909,909,905,2854
|
|
20230615,114800,1957313790,905,910,910,904,3392
|
|
20230615,114700,1954243639,911,910,911,910,118
|
|
20230615,114600,1954136248,911,908,911,908,5915
|
|
20230615,114500,1948756938,909,909,909,908,1127
|
|
20230615,114400,1947732525,909,913,913,908,19989
|
|
20230615,114300,1929541278,914,909,914,909,15046
|
|
20230615,114200,1915833407,909,904,909,904,12788
|
|
20230615,114100,1904239311,905,904,905,897,8172
|
|
20230615,114000,1896874570,903,904,908,902,5169
|
|
20230615,113900,1892204450,904,905,906,902,1230
|
|
20230615,113800,1891092724,906,906,910,906,2156
|
|
20230615,113700,1889138876,906,904,911,902,9682
|
|
20230615,113600,1880355116,902,913,915,902,8417
|
|
20230615,113500,1872703214,913,904,916,899,68081
|
|
20230615,113400,1810671468,904,898,904,898,24059
|
|
20230615,113300,1789025616,898,895,898,895,1565
|
|
20230615,113200,1787621424,896,897,897,896,1093
|
|
20230615,113100,1786642095,898,894,898,894,309
|
|
20230615,113000,1786365809,890,890,890,890,17739
|
|
20230615,112900,1770578099,888,886,888,886,19146
|
|
20230615,112800,1753583141,886,886,886,886,2001
|
|
20230615,112700,1751810255,885,886,886,885,636
|
|
20230615,112600,1751247315,886,886,886,886,583
|
|
20230615,112500,1750730777,886,886,886,886,1012
|
|
20230615,112400,1749834145,886,886,886,886,0
|
|
20230615,112300,1749834145,886,886,886,886,297
|
|
20230615,112200,1749571003,886,886,886,886,1091
|
|
20230615,112100,1748604377,886,887,887,886,820
|
|
20230615,112000,1747877745,886,886,886,886,2245
|
|
20230615,111900,1745888675,888,888,888,888,0
|
|
20230615,111800,1745888675,888,886,888,885,567
|
|
20230615,111700,1745386750,885,888,888,885,3000
|
|
20230615,111600,1742726678,888,888,888,888,900
|
|
20230615,111500,1741927478,890,892,894,890,6503
|
|
20230615,111400,1736135706,893,897,898,893,1493
|
|
20230615,111300,1734798074,893,893,893,893,676
|
|
20230615,111200,1734194406,897,897,897,897,50
|
|
20230615,111100,1734149556,898,894,898,894,1993
|
|
20230615,111000,1732362128,894,892,894,890,2989
|
|
20230615,110900,1729698732,894,893,894,893,5488
|
|
20230615,110800,1724792603,893,890,893,890,4468
|
|
20230615,110700,1720810871,890,886,890,886,234
|
|
20230615,110600,1720603303,890,886,890,886,3991
|
|
20230615,110500,1717067246,889,883,889,883,2160
|
|
20230615,110400,1715159954,883,889,889,883,906
|
|
20230615,110300,1714359854,890,890,890,890,300
|
|
20230615,110200,1714092854,890,890,890,890,90
|
|
20230615,110100,1714012754,891,891,892,882,837
|
|
20230615,110000,1713273472,892,883,892,882,1128
|
|
20230615,105900,1712277397,883,884,884,883,2141
|
|
20230615,105800,1710386442,884,892,892,884,1004
|
|
20230615,105700,1709498890,884,893,893,884,7046
|
|
20230615,105600,1703265034,893,893,893,885,562
|
|
20230615,105500,1702763176,893,893,893,893,16
|
|
20230615,105400,1702748888,893,893,893,893,2
|
|
20230615,105300,1702747102,894,894,894,894,0
|
|
20230615,105200,1702747102,894,889,894,884,60
|
|
20230615,105100,1702693754,894,889,894,889,415
|
|
20230615,105000,1702324809,894,894,894,889,775
|
|
20230615,104900,1701632509,894,894,894,894,0
|
|
20230615,104800,1701632509,894,883,894,883,3021
|
|
20230615,104700,1698937479,892,892,892,892,0
|
|
20230615,104600,1698937479,892,884,892,883,5177
|
|
20230615,104500,1694365541,884,885,885,884,2034
|
|
20230615,104400,1692566113,886,893,893,886,8337
|
|
20230615,104300,1685173408,893,893,893,888,29
|
|
20230615,104200,1685147516,893,892,893,888,4002
|
|
20230615,104100,1681589159,892,896,899,892,4133
|
|
20230615,104000,1677898616,895,893,895,893,294
|
|
20230615,103900,1677635865,894,895,895,894,1029
|
|
20230615,103800,1676715535,900,900,900,900,1
|
|
20230615,103700,1676714635,900,899,900,899,5443
|
|
20230615,103600,1671821377,899,899,899,899,3
|
|
20230615,103500,1671818680,900,900,900,900,899
|
|
20230615,103400,1671009580,900,897,900,897,8543
|
|
20230615,103300,1663329443,898,894,898,894,1617
|
|
20230615,103200,1661880539,894,894,894,894,0
|
|
20230615,103100,1661880539,894,892,894,892,809
|
|
20230615,103000,1661158891,893,894,894,893,7021
|
|
20230615,102900,1654882318,894,895,895,894,3316
|
|
20230615,102800,1651915832,895,895,895,895,261
|
|
20230615,102700,1651682237,899,899,899,899,5
|
|
20230615,102600,1651677742,899,894,899,894,221
|
|
20230615,102500,1651480158,901,900,901,895,763
|
|
20230615,102400,1650795587,901,896,902,896,1396
|
|
20230615,102300,1649537015,893,894,896,893,3495
|
|
20230615,102200,1646412968,894,897,900,894,3871
|
|
20230615,102100,1642941205,897,897,897,894,992
|
|
20230615,102000,1642051495,904,898,910,898,22223
|
|
20230615,101900,1621991692,898,889,899,889,8637
|
|
20230615,101800,1614268564,889,888,890,887,2007
|
|
20230615,101700,1612486342,890,889,890,888,3770
|
|
20230615,101600,1609136630,889,891,891,889,422
|
|
20230615,101500,1608761288,889,891,892,889,1493
|
|
20230615,101400,1607430299,892,892,892,891,1086
|
|
20230615,101300,1606462561,891,890,892,890,4217
|
|
20230615,101200,1602707186,890,888,890,888,544
|
|
20230615,101100,1602224102,888,890,890,888,476
|
|
20230615,101000,1601800516,890,887,890,885,5773
|
|
20230615,100900,1596677602,886,885,887,885,2555
|
|
20230615,100800,1594413798,886,884,886,884,3860
|
|
20230615,100700,1591001461,884,882,884,880,3138
|
|
20230615,100600,1588231309,882,882,882,878,6328
|
|
20230615,100500,1582671769,882,879,882,879,2860
|
|
20230615,100400,1580153140,880,882,883,880,6514
|
|
20230615,100300,1574414244,882,883,883,882,2
|
|
20230615,100200,1574412479,883,880,884,880,2107
|
|
20230615,100100,1572557847,884,878,884,876,8914
|
|
20230615,100000,1564735562,878,881,881,878,9175
|
|
20230615,095900,1556667537,884,883,886,881,8949
|
|
20230615,095800,1548764432,882,883,886,882,8024
|
|
20230615,095700,1541684215,886,886,887,883,3573
|
|
20230615,095600,1538529219,883,888,888,883,3222
|
|
20230615,095500,1535681503,887,887,887,885,537
|
|
20230615,095400,1535205712,887,888,888,885,242
|
|
20230615,095300,1534991142,888,888,888,888,114
|
|
20230615,095200,1534889910,888,885,889,885,745
|
|
20230615,095100,1534230485,885,889,890,884,2265
|
|
20230615,095000,1532226069,890,884,890,884,2506
|
|
20230615,094900,1530009562,885,888,891,885,5478
|
|
20230615,094800,1525160487,891,891,891,890,49
|
|
20230615,094700,1525116829,894,891,895,886,5308
|
|
20230615,094600,1520371657,892,888,892,885,895
|
|
20230615,094500,1519577913,888,884,893,882,10709
|
|
20230615,094400,1510069630,882,889,892,882,28144
|
|
20230615,094300,1485147840,892,893,893,887,12343
|
|
20230615,094200,1474169900,893,893,896,892,1316
|
|
20230615,094100,1472995582,897,895,898,891,12599
|
|
20230615,094000,1461767890,892,897,897,892,4266
|
|
20230615,093900,1457957443,897,897,898,897,46
|
|
20230615,093800,1457916178,898,897,898,894,2408
|
|
20230615,093700,1455753806,893,892,900,892,2755
|
|
20230615,093600,1453287833,891,896,896,891,24542
|
|
20230615,093500,1431355903,896,901,901,896,3560
|
|
20230615,093400,1428161698,899,900,900,899,2414
|
|
20230615,093300,1425990353,900,901,902,900,2889
|
|
20230615,093200,1423387724,901,898,901,897,4181
|
|
20230615,093100,1419628255,897,899,901,897,1881
|
|
20230615,093000,1417936181,899,899,899,894,9369
|
|
20230615,092900,1409544525,899,901,902,894,50112
|
|
20230615,092800,1364553842,902,909,909,901,23101
|
|
20230615,092700,1343679980,907,910,913,907,10120
|
|
20230615,092600,1334462025,907,903,910,902,9150
|
|
20230615,092500,1326179639,902,908,909,900,22477
|
|
20230615,092400,1305873565,905,908,911,905,23793
|
|
20230615,092300,1284269811,905,915,915,897,54498
|
|
20230615,092200,1234969637,911,915,917,909,53513
|
|
20230615,092100,1185994611,909,914,915,907,35696
|
|
20230615,092000,1153440500,910,912,915,908,44352
|
|
20230615,091900,1112956835,908,920,920,900,75028
|
|
20230615,091800,1044914949,915,924,928,905,106107
|
|
20230615,091700,947270934,924,892,924,892,139450
|
|
20230615,091600,820594809,892,893,894,891,3880
|
|
20230615,091500,817135194,894,895,895,890,13818
|
|
20230615,091400,804799451,894,896,900,893,17764
|
|
20230615,091300,788905551,896,912,913,896,28881
|
|
20230615,091200,762829137,914,911,917,910,19363
|
|
20230615,091100,745162971,911,917,917,910,8209
|
|
20230615,091000,737675403,917,912,919,906,83514
|
|
20230615,090900,661381681,912,915,934,910,257731
|
|
20230615,090800,423584331,912,902,920,900,180901
|
|
20230615,090700,258846103,900,900,905,897,29346
|
|
20230615,090600,232424403,900,901,907,893,73612
|
|
20230615,090500,165929361,902,896,902,890,32856
|
|
20230615,090400,136448250,894,903,904,894,47423
|
|
20230615,090300,93827371,904,894,904,877,73342
|
|
20230615,090200,28524698,902,866,904,866,20356
|
|
20230615,090100,10519382,865,855,865,855,2172
|
|
20230615,090000,8645044,860,860,860,854,10096
|