711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,204800,15745916018,976,976,976,976,138701
|
|
20230626,204700,15745916018,976,976,976,976,0
|
|
20230626,204600,15745916018,976,976,976,976,0
|
|
20230626,204500,15745916018,976,976,976,976,0
|
|
20230626,204400,15745916018,976,976,976,976,0
|
|
20230626,204300,15745916018,976,976,976,976,0
|
|
20230626,204200,15745916018,976,976,976,976,0
|
|
20230626,204100,15745916018,976,976,976,976,0
|
|
20230626,204000,15745916018,976,976,976,976,0
|
|
20230626,203900,15745916018,976,976,976,976,0
|
|
20230626,203800,15745916018,976,976,976,976,0
|
|
20230626,203700,15745916018,976,976,976,976,0
|
|
20230626,203600,15745916018,976,976,976,976,0
|
|
20230626,203500,15745916018,976,976,976,976,0
|
|
20230626,203400,15745916018,976,976,976,976,0
|
|
20230626,203300,15745916018,976,976,976,976,0
|
|
20230626,203200,15745916018,976,976,976,976,0
|
|
20230626,203100,15745916018,976,976,976,976,0
|
|
20230626,203000,15745916018,976,976,976,976,0
|
|
20230626,202900,15745916018,976,976,976,976,0
|
|
20230626,202800,15745916018,976,976,976,976,0
|
|
20230626,202700,15745916018,976,976,976,976,0
|
|
20230626,202600,15745916018,976,976,976,976,0
|
|
20230626,202500,15745916018,976,976,976,976,0
|
|
20230626,202400,15745916018,976,976,976,976,0
|
|
20230626,202300,15745916018,976,976,976,976,0
|
|
20230626,202200,15745916018,976,976,976,976,0
|
|
20230626,202100,15745916018,976,976,976,976,0
|
|
20230626,202000,15745916018,976,976,976,976,0
|
|
20230626,201900,15745916018,976,976,976,976,0
|
|
20230626,201800,15745916018,976,976,976,976,138701
|
|
20230626,201700,15745916018,976,976,976,976,0
|
|
20230626,201600,15745916018,976,976,976,976,0
|
|
20230626,201500,15745916018,976,976,976,976,0
|
|
20230626,201400,15745916018,976,976,976,976,0
|
|
20230626,201300,15745916018,976,976,976,976,0
|
|
20230626,201200,15745916018,976,976,976,976,0
|
|
20230626,201100,15745916018,976,976,976,976,0
|
|
20230626,201000,15745916018,976,976,976,976,0
|
|
20230626,200900,15745916018,976,976,976,976,0
|
|
20230626,200800,15745916018,976,976,976,976,0
|
|
20230626,200700,15745916018,976,976,976,976,0
|
|
20230626,200600,15745916018,976,976,976,976,0
|
|
20230626,200500,15745916018,976,976,976,976,0
|
|
20230626,200400,15745916018,976,976,976,976,0
|
|
20230626,200300,15745916018,976,976,976,976,0
|
|
20230626,200200,15745916018,976,976,976,976,0
|
|
20230626,200100,15745916018,976,976,976,976,0
|
|
20230626,200000,15745916018,976,976,976,976,0
|
|
20230626,195900,15745916018,976,976,976,976,0
|
|
20230626,195800,15745916018,976,976,976,976,0
|
|
20230626,195700,15745916018,976,976,976,976,0
|
|
20230626,195600,15745916018,976,976,976,976,0
|
|
20230626,195500,15745916018,976,976,976,976,0
|
|
20230626,195400,15745916018,976,976,976,976,0
|
|
20230626,195300,15745916018,976,976,976,976,0
|
|
20230626,195200,15745916018,976,976,976,976,0
|
|
20230626,195100,15745916018,976,976,976,976,0
|
|
20230626,195000,15745916018,976,976,976,976,0
|
|
20230626,194900,15745916018,976,976,976,976,0
|
|
20230626,194800,15745916018,976,976,976,976,138701
|
|
20230626,194700,15745916018,976,976,976,976,0
|
|
20230626,194600,15745916018,976,976,976,976,0
|
|
20230626,194500,15745916018,976,976,976,976,0
|
|
20230626,194400,15745916018,976,976,976,976,0
|
|
20230626,194300,15745916018,976,976,976,976,0
|
|
20230626,194200,15745916018,976,976,976,976,0
|
|
20230626,194100,15745916018,976,976,976,976,0
|
|
20230626,194000,15745916018,976,976,976,976,0
|
|
20230626,193900,15745916018,976,976,976,976,0
|
|
20230626,193800,15745916018,976,976,976,976,0
|
|
20230626,193700,15745916018,976,976,976,976,0
|
|
20230626,193600,15745916018,976,976,976,976,0
|
|
20230626,193500,15745916018,976,976,976,976,0
|
|
20230626,193400,15745916018,976,976,976,976,0
|
|
20230626,193300,15745916018,976,976,976,976,0
|
|
20230626,193200,15745916018,976,976,976,976,0
|
|
20230626,193100,15745916018,976,976,976,976,0
|
|
20230626,193000,15745916018,976,976,976,976,0
|
|
20230626,192900,15745916018,976,976,976,976,0
|
|
20230626,192800,15745916018,976,976,976,976,0
|
|
20230626,192700,15745916018,976,976,976,976,0
|
|
20230626,192600,15745916018,976,976,976,976,0
|
|
20230626,192500,15745916018,976,976,976,976,0
|
|
20230626,192400,15745916018,976,976,976,976,0
|
|
20230626,192300,15745916018,976,976,976,976,0
|
|
20230626,192200,15745916018,976,976,976,976,0
|
|
20230626,192100,15745916018,976,976,976,976,0
|
|
20230626,192000,15745916018,976,976,976,976,0
|
|
20230626,191900,15745916018,976,976,976,976,0
|
|
20230626,191800,15745916018,976,976,976,976,138701
|
|
20230626,191700,15745916018,976,976,976,976,0
|
|
20230626,191600,15745916018,976,976,976,976,0
|
|
20230626,191500,15745916018,976,976,976,976,0
|
|
20230626,191400,15745916018,976,976,976,976,0
|
|
20230626,191300,15745916018,976,976,976,976,0
|
|
20230626,191200,15745916018,976,976,976,976,0
|
|
20230626,191100,15745916018,976,976,976,976,0
|
|
20230626,191000,15745916018,976,976,976,976,0
|
|
20230626,190900,15745916018,976,976,976,976,0
|
|
20230626,190800,15745916018,976,976,976,976,0
|
|
20230626,190700,15745916018,976,976,976,976,0
|
|
20230626,190600,15745916018,976,976,976,976,0
|
|
20230626,190500,15745916018,976,976,976,976,0
|
|
20230626,190400,15745916018,976,976,976,976,0
|
|
20230626,190300,15745916018,976,976,976,976,0
|
|
20230626,190200,15745916018,976,976,976,976,0
|
|
20230626,190100,15745916018,976,976,976,976,0
|
|
20230626,190000,15745916018,976,976,976,976,0
|
|
20230626,185900,15745916018,976,976,976,976,0
|
|
20230626,185800,15745916018,976,976,976,976,0
|
|
20230626,185700,15745916018,976,976,976,976,0
|
|
20230626,185600,15745916018,976,976,976,976,0
|
|
20230626,185500,15745916018,976,976,976,976,0
|
|
20230626,185400,15745916018,976,976,976,976,0
|
|
20230626,185300,15745916018,976,976,976,976,0
|
|
20230626,185200,15745916018,976,976,976,976,0
|
|
20230626,185100,15745916018,976,976,976,976,0
|
|
20230626,185000,15745916018,976,976,976,976,0
|
|
20230626,184900,15745916018,976,976,976,976,0
|
|
20230626,184800,15745916018,976,976,976,976,138701
|
|
20230626,184700,15745916018,976,976,976,976,0
|
|
20230626,184600,15745916018,976,976,976,976,0
|
|
20230626,184500,15745916018,976,976,976,976,0
|
|
20230626,184400,15745916018,976,976,976,976,0
|
|
20230626,184300,15745916018,976,976,976,976,0
|
|
20230626,184200,15745916018,976,976,976,976,0
|
|
20230626,184100,15745916018,976,976,976,976,0
|
|
20230626,184000,15745916018,976,976,976,976,0
|
|
20230626,183900,15745916018,976,976,976,976,0
|
|
20230626,183800,15745916018,976,976,976,976,0
|
|
20230626,183700,15745916018,976,976,976,976,0
|
|
20230626,183600,15745916018,976,976,976,976,0
|
|
20230626,183500,15745916018,976,976,976,976,0
|
|
20230626,183400,15745916018,976,976,976,976,0
|
|
20230626,183300,15745916018,976,976,976,976,0
|
|
20230626,183200,15745916018,976,976,976,976,0
|
|
20230626,183100,15745916018,976,976,976,976,0
|
|
20230626,183000,15745916018,976,976,976,976,0
|
|
20230626,182900,15745916018,976,976,976,976,0
|
|
20230626,182800,15745916018,976,976,976,976,0
|
|
20230626,182700,15745916018,976,976,976,976,0
|
|
20230626,182600,15745916018,976,976,976,976,0
|
|
20230626,182500,15745916018,976,976,976,976,0
|
|
20230626,182400,15745916018,976,976,976,976,0
|
|
20230626,182300,15745916018,976,976,976,976,0
|
|
20230626,182200,15745916018,976,976,976,976,0
|
|
20230626,182100,15745916018,976,976,976,976,0
|
|
20230626,182000,15745916018,976,976,976,976,0
|
|
20230626,181900,15745916018,976,976,976,976,0
|
|
20230626,181800,15745916018,976,976,976,976,138701
|
|
20230626,181700,15745916018,976,976,976,976,0
|
|
20230626,181600,15745916018,976,976,976,976,0
|
|
20230626,181500,15745916018,976,976,976,976,0
|
|
20230626,181400,15745916018,976,976,976,976,0
|
|
20230626,181300,15745916018,976,976,976,976,0
|
|
20230626,181200,15745916018,976,976,976,976,0
|
|
20230626,181100,15745916018,976,976,976,976,0
|
|
20230626,181000,15745916018,976,976,976,976,0
|
|
20230626,180900,15745916018,976,976,976,976,0
|
|
20230626,180800,15745916018,976,976,976,976,0
|
|
20230626,180700,15745916018,976,976,976,976,0
|
|
20230626,180600,15745916018,976,976,976,976,0
|
|
20230626,180500,15745916018,976,976,976,976,0
|
|
20230626,180400,15745916018,976,976,976,976,0
|
|
20230626,180300,15745916018,976,976,976,976,0
|
|
20230626,180200,15745916018,976,976,976,976,0
|
|
20230626,180100,15745916018,976,976,976,976,0
|
|
20230626,180000,15745916018,976,976,976,976,0
|
|
20230626,175900,15745916018,976,976,976,976,0
|
|
20230626,175800,15745916018,976,976,976,976,0
|
|
20230626,175700,15745916018,976,976,976,976,0
|
|
20230626,175600,15745916018,976,976,976,976,0
|
|
20230626,175500,15745916018,976,976,976,976,0
|
|
20230626,175400,15745916018,976,976,976,976,0
|
|
20230626,175300,15745916018,976,976,976,976,0
|
|
20230626,175200,15745916018,976,976,976,976,0
|
|
20230626,175100,15745916018,976,976,976,976,0
|
|
20230626,175000,15745916018,976,976,976,976,0
|
|
20230626,174900,15745916018,976,976,976,976,0
|
|
20230626,174800,15745916018,976,976,976,976,138701
|
|
20230626,174700,15745916018,976,976,976,976,0
|
|
20230626,174600,15745916018,976,976,976,976,0
|
|
20230626,174500,15745916018,976,976,976,976,0
|
|
20230626,174400,15745916018,976,976,976,976,0
|
|
20230626,174300,15745916018,976,976,976,976,0
|
|
20230626,174200,15745916018,976,976,976,976,0
|
|
20230626,174100,15745916018,976,976,976,976,0
|
|
20230626,174000,15745916018,976,976,976,976,0
|
|
20230626,173900,15745916018,976,976,976,976,0
|
|
20230626,173800,15745916018,976,976,976,976,0
|
|
20230626,173700,15745916018,976,976,976,976,0
|
|
20230626,173600,15745916018,976,976,976,976,0
|
|
20230626,173500,15745916018,976,976,976,976,0
|
|
20230626,173400,15745916018,976,976,976,976,0
|
|
20230626,173300,15745916018,976,976,976,976,0
|
|
20230626,173200,15745916018,976,976,976,976,0
|
|
20230626,173100,15745916018,976,976,976,976,0
|
|
20230626,173000,15745916018,976,976,976,976,0
|
|
20230626,172900,15745916018,976,976,976,976,0
|
|
20230626,172800,15745916018,976,976,976,976,0
|
|
20230626,172700,15745916018,976,976,976,976,0
|
|
20230626,172600,15745916018,976,976,976,976,0
|
|
20230626,172500,15745916018,976,976,976,976,0
|
|
20230626,172400,15745916018,976,976,976,976,0
|
|
20230626,172300,15745916018,976,976,976,976,0
|
|
20230626,172200,15745916018,976,976,976,976,0
|
|
20230626,172100,15745916018,976,976,976,976,0
|
|
20230626,172000,15745916018,976,976,976,976,0
|
|
20230626,171900,15745916018,976,976,976,976,0
|
|
20230626,171800,15745916018,976,976,976,976,138701
|
|
20230626,171700,15745916018,976,976,976,976,0
|
|
20230626,171600,15745916018,976,976,976,976,0
|
|
20230626,171500,15745916018,976,976,976,976,0
|
|
20230626,171400,15745916018,976,976,976,976,0
|
|
20230626,171300,15745916018,976,976,976,976,0
|
|
20230626,171200,15745916018,976,976,976,976,0
|
|
20230626,171100,15745916018,976,976,976,976,0
|
|
20230626,171000,15745916018,976,976,976,976,0
|
|
20230626,170900,15745916018,976,976,976,976,0
|
|
20230626,170800,15745916018,976,976,976,976,0
|
|
20230626,170700,15745916018,976,976,976,976,0
|
|
20230626,170600,15745916018,976,976,976,976,0
|
|
20230626,170500,15745916018,976,976,976,976,0
|
|
20230626,170400,15745916018,976,976,976,976,0
|
|
20230626,170300,15745916018,976,976,976,976,0
|
|
20230626,170200,15745916018,976,976,976,976,0
|
|
20230626,170100,15745916018,976,976,976,976,0
|
|
20230626,170000,15745916018,976,976,976,976,0
|
|
20230626,165900,15745916018,976,976,976,976,0
|
|
20230626,165800,15745916018,976,976,976,976,0
|
|
20230626,165700,15745916018,976,976,976,976,0
|
|
20230626,165600,15745916018,976,976,976,976,0
|
|
20230626,165500,15745916018,976,976,976,976,0
|
|
20230626,165400,15745916018,976,976,976,976,0
|
|
20230626,165300,15745916018,976,976,976,976,0
|
|
20230626,165200,15745916018,976,976,976,976,0
|
|
20230626,165100,15745916018,976,976,976,976,0
|
|
20230626,165000,15745916018,976,976,976,976,0
|
|
20230626,164900,15745916018,976,976,976,976,0
|
|
20230626,164800,15745916018,976,976,976,976,138701
|
|
20230626,164700,15745916018,976,976,976,976,0
|
|
20230626,164600,15745916018,976,976,976,976,0
|
|
20230626,164500,15745916018,976,976,976,976,0
|
|
20230626,164400,15745916018,976,976,976,976,0
|
|
20230626,164300,15745916018,976,976,976,976,0
|
|
20230626,164200,15745916018,976,976,976,976,0
|
|
20230626,164100,15745916018,976,976,976,976,0
|
|
20230626,164000,15745916018,976,976,976,976,0
|
|
20230626,163900,15745916018,976,976,976,976,0
|
|
20230626,163800,15745916018,976,976,976,976,0
|
|
20230626,163700,15745916018,976,976,976,976,0
|
|
20230626,163600,15745916018,976,976,976,976,0
|
|
20230626,163500,15745916018,976,976,976,976,0
|
|
20230626,163400,15745916018,976,976,976,976,0
|
|
20230626,163300,15745916018,976,976,976,976,0
|
|
20230626,163200,15745916018,976,976,976,976,0
|
|
20230626,163100,15745916018,976,976,976,976,0
|
|
20230626,163000,15745916018,976,976,976,976,0
|
|
20230626,162900,15745916018,976,976,976,976,0
|
|
20230626,162800,15745916018,976,976,976,976,0
|
|
20230626,162700,15745916018,976,976,976,976,0
|
|
20230626,162600,15745916018,976,976,976,976,0
|
|
20230626,162500,15745916018,976,976,976,976,0
|
|
20230626,162400,15745916018,976,976,976,976,0
|
|
20230626,162300,15745916018,976,976,976,976,0
|
|
20230626,162200,15745916018,976,976,976,976,0
|
|
20230626,162100,15745916018,976,976,976,976,0
|
|
20230626,162000,15745916018,976,976,976,976,0
|
|
20230626,161900,15745916018,976,976,976,976,0
|
|
20230626,161800,15745916018,976,976,976,976,138701
|
|
20230626,161700,15745916018,976,976,976,976,0
|
|
20230626,161600,15745916018,976,976,976,976,0
|
|
20230626,161500,15745916018,976,976,976,976,0
|
|
20230626,161400,15745916018,976,976,976,976,0
|
|
20230626,161300,15745916018,976,976,976,976,0
|
|
20230626,161200,15745916018,976,976,976,976,0
|
|
20230626,161100,15745916018,976,976,976,976,0
|
|
20230626,161000,15745916018,976,976,976,976,0
|
|
20230626,160900,15745916018,976,976,976,976,0
|
|
20230626,160800,15745916018,976,976,976,976,0
|
|
20230626,160700,15745916018,976,976,976,976,0
|
|
20230626,160600,15745916018,976,976,976,976,0
|
|
20230626,160500,15745916018,976,976,976,976,0
|
|
20230626,160400,15745916018,976,976,976,976,0
|
|
20230626,160300,15745916018,976,976,976,976,0
|
|
20230626,160200,15745916018,976,976,976,976,0
|
|
20230626,160100,15745916018,976,976,976,976,0
|
|
20230626,160000,15745916018,976,976,976,976,0
|
|
20230626,155900,15745916018,976,976,976,976,0
|
|
20230626,155800,15745916018,976,976,976,976,0
|
|
20230626,155700,15745916018,976,976,976,976,0
|
|
20230626,155600,15745916018,976,976,976,976,0
|
|
20230626,155500,15745916018,976,976,976,976,0
|
|
20230626,155400,15745916018,976,976,976,976,0
|
|
20230626,155300,15745916018,976,976,976,976,0
|
|
20230626,155200,15745916018,976,976,976,976,0
|
|
20230626,155100,15745916018,976,976,976,976,0
|
|
20230626,155000,15745916018,976,976,976,976,0
|
|
20230626,154900,15745916018,976,976,976,976,0
|
|
20230626,154800,15745916018,976,976,976,976,138701
|
|
20230626,154700,15745916018,976,976,976,976,0
|
|
20230626,154600,15745916018,976,976,976,976,0
|
|
20230626,154500,15745916018,976,976,976,976,0
|
|
20230626,154400,15745916018,976,976,976,976,0
|
|
20230626,154300,15745916018,976,976,976,976,0
|
|
20230626,154200,15745916018,976,976,976,976,0
|
|
20230626,154100,15745916018,976,976,976,976,0
|
|
20230626,154000,15745916018,976,976,976,976,0
|
|
20230626,153900,15745916018,976,976,976,976,0
|
|
20230626,153800,15745916018,976,976,976,976,0
|
|
20230626,153700,15745916018,976,976,976,976,0
|
|
20230626,153600,15745916018,976,976,976,976,0
|
|
20230626,153500,15745916018,976,976,976,976,0
|
|
20230626,153400,15745916018,976,976,976,976,0
|
|
20230626,153300,15745916018,976,976,976,976,0
|
|
20230626,153200,15745916018,976,976,976,976,0
|
|
20230626,153100,15745916018,976,976,976,976,0
|
|
20230626,153000,15745916018,976,976,976,976,138701
|
|
20230626,152900,15610543842,974,974,974,974,0
|
|
20230626,152800,15610543842,974,974,974,974,0
|
|
20230626,152700,15610543842,974,974,974,974,0
|
|
20230626,152600,15610543842,974,974,974,974,0
|
|
20230626,152500,15610543842,974,974,974,974,0
|
|
20230626,152400,15610543842,974,974,974,974,0
|
|
20230626,152300,15610543842,974,974,974,974,0
|
|
20230626,152200,15610543842,974,974,974,974,0
|
|
20230626,152100,15610543842,974,974,974,974,0
|
|
20230626,152000,15610543842,974,974,974,974,0
|
|
20230626,151900,15610543842,974,970,974,970,24618
|
|
20230626,151800,15586635254,970,972,974,970,13337
|
|
20230626,151700,15573685910,974,970,975,970,10972
|
|
20230626,151600,15563039784,969,977,977,969,51631
|
|
20230626,151500,15512825574,976,979,979,975,15863
|
|
20230626,151400,15497338152,977,975,979,974,17292
|
|
20230626,151300,15480457631,975,974,975,973,17431
|
|
20230626,151200,15463481852,974,966,975,965,55896
|
|
20230626,151100,15409345666,967,972,973,967,75931
|
|
20230626,151000,15335708697,973,970,974,969,6871
|
|
20230626,150900,15329024761,970,972,974,969,71441
|
|
20230626,150800,15259714092,974,971,975,970,17872
|
|
20230626,150700,15242361311,971,974,977,969,52673
|
|
20230626,150600,15191118824,974,969,975,967,41584
|
|
20230626,150500,15150751163,969,965,969,959,119648
|
|
20230626,150400,15035605852,963,969,969,961,121159
|
|
20230626,150300,14918883653,969,973,973,964,177646
|
|
20230626,150200,14746849536,973,974,977,971,76394
|
|
20230626,150100,14672562640,975,980,980,971,105740
|
|
20230626,150000,14569604258,978,986,986,975,81727
|
|
20230626,145900,14489413090,987,974,989,972,134168
|
|
20230626,145800,14358364933,975,972,977,971,222728
|
|
20230626,145700,14141834417,973,973,973,973,0
|
|
20230626,145600,14141834417,973,977,979,973,211061
|
|
20230626,145500,13936191654,979,981,981,977,62264
|
|
20230626,145400,13875282123,978,989,990,978,135248
|
|
20230626,145300,13742163415,987,977,987,975,124952
|
|
20230626,145200,13619845000,976,983,990,976,269653
|
|
20230626,145100,13355355214,984,980,986,975,187999
|
|
20230626,145000,13171134095,979,1004,1007,973,708199
|
|
20230626,144900,12473011354,1004,1011,1012,1001,257224
|
|
20230626,144800,12214003889,1010,999,1011,996,528458
|
|
20230626,144700,11684486174,997,1063,1072,990,1402520
|
|
20230626,144600,10252651798,1062,1061,1079,1060,538171
|
|
20230626,144500,9677237295,1062,1081,1083,1058,823149
|
|
20230626,144400,8797535259,1081,1064,1098,1062,1651720
|
|
20230626,144300,7011259924,1067,1056,1091,1043,1628421
|
|
20230626,144200,5270465788,1056,1080,1089,1030,1136946
|
|
20230626,144100,4055667037,1062,1062,1062,1062,0
|
|
20230626,144000,4055667037,1062,989,1062,989,1630201
|
|
20230626,143900,2372713608,989,979,989,979,30315
|
|
20230626,143800,2342788199,979,978,979,978,3890
|
|
20230626,143700,2338981074,979,971,979,971,9925
|
|
20230626,143600,2329283165,975,975,975,974,807
|
|
20230626,143500,2328496350,976,971,976,969,50503
|
|
20230626,143400,2279317645,973,974,974,971,3330
|
|
20230626,143300,2276079481,974,968,974,968,1107
|
|
20230626,143200,2275007863,967,970,974,967,15868
|
|
20230626,143100,2259631034,969,973,974,969,16131
|
|
20230626,143000,2243960273,972,975,979,972,18666
|
|
20230626,142900,2225803793,972,979,979,972,22174
|
|
20230626,142800,2204213229,983,979,983,978,12175
|
|
20230626,142700,2192304481,983,983,983,976,9108
|
|
20230626,142600,2183404536,977,981,983,975,3102
|
|
20230626,142500,2180358652,975,974,982,974,19888
|
|
20230626,142400,2160945896,974,979,981,968,12124
|
|
20230626,142300,2149110595,979,987,987,941,55967
|
|
20230626,142200,2095316990,986,993,993,986,8673
|
|
20230626,142100,2086742882,990,993,994,990,26510
|
|
20230626,142000,2060477847,995,992,998,991,33816
|
|
20230626,141900,2026853793,991,994,995,990,18434
|
|
20230626,141800,2008563850,995,993,999,987,50930
|
|
20230626,141700,1957976518,993,994,998,987,38760
|
|
20230626,141600,1919465010,987,980,996,976,53549
|
|
20230626,141500,1866574518,980,987,987,980,9825
|
|
20230626,141400,1856924873,986,987,991,981,33789
|
|
20230626,141300,1823616086,986,984,997,984,43579
|
|
20230626,141200,1780428895,984,990,999,980,142755
|
|
20230626,141100,1638581916,990,971,990,970,94386
|
|
20230626,141000,1545622554,971,970,979,970,23248
|
|
20230626,140900,1523021937,971,964,971,963,65167
|
|
20230626,140800,1459959864,958,953,965,953,38640
|
|
20230626,140700,1422937184,953,949,953,947,539
|
|
20230626,140600,1422426260,951,952,952,950,4261
|
|
20230626,140500,1418374410,947,954,955,947,3576
|
|
20230626,140400,1414975358,954,954,954,954,1
|
|
20230626,140300,1414974404,952,952,952,952,262
|
|
20230626,140200,1414724980,952,952,952,947,4004
|
|
20230626,140100,1410933181,947,951,952,946,2068
|
|
20230626,140000,1408968776,956,950,956,950,6319
|
|
20230626,135900,1402959283,949,951,951,943,14929
|
|
20230626,135800,1388824215,951,943,951,943,15938
|
|
20230626,135700,1373715497,943,944,945,942,10754
|
|
20230626,135600,1363566075,944,944,944,943,504
|
|
20230626,135500,1363090799,943,942,943,942,1978
|
|
20230626,135400,1361226713,943,943,943,942,1381
|
|
20230626,135300,1359925659,943,942,943,941,2715
|
|
20230626,135200,1357370841,943,941,943,939,33699
|
|
20230626,135100,1325690289,941,940,943,940,2993
|
|
20230626,135000,1322874693,941,941,941,940,10792
|
|
20230626,134900,1312719932,941,943,943,941,202
|
|
20230626,134800,1312529449,943,940,944,940,5753
|
|
20230626,134700,1307110361,940,941,942,939,3591
|
|
20230626,134600,1303731794,941,942,942,939,20781
|
|
20230626,134500,1284193238,942,941,942,941,5540
|
|
20230626,134400,1278979095,942,944,945,942,22230
|
|
20230626,134300,1258022704,944,943,944,942,12438
|
|
20230626,134200,1246303902,943,943,944,942,432
|
|
20230626,134100,1245896573,943,941,943,941,1232
|
|
20230626,134000,1244735513,942,943,944,942,7401
|
|
20230626,133900,1237763630,944,944,944,942,3694
|
|
20230626,133800,1234283016,945,946,946,941,17437
|
|
20230626,133700,1217809958,945,943,945,943,4112
|
|
20230626,133600,1213926956,943,939,943,939,12258
|
|
20230626,133500,1202396443,940,943,943,939,10052
|
|
20230626,133400,1192949879,943,940,945,940,21930
|
|
20230626,133300,1172266299,945,947,950,939,50039
|
|
20230626,133200,1125034437,947,947,949,947,4434
|
|
20230626,133100,1120829586,947,946,947,944,1326
|
|
20230626,133000,1119576217,946,946,946,939,28914
|
|
20230626,132900,1092370534,945,945,945,945,201
|
|
20230626,132800,1092180589,946,947,947,944,11132
|
|
20230626,132700,1081665966,948,948,948,948,0
|
|
20230626,132600,1081665966,948,948,948,948,10
|
|
20230626,132500,1081656486,948,948,948,948,1
|
|
20230626,132400,1081655538,947,948,948,947,1623
|
|
20230626,132300,1080118458,948,949,949,948,501
|
|
20230626,132200,1079643010,948,951,951,948,10684
|
|
20230626,132100,1069505112,951,951,951,951,115
|
|
20230626,132000,1069395747,953,953,953,953,1
|
|
20230626,131900,1069394794,953,953,953,953,0
|
|
20230626,131800,1069394794,953,953,953,953,181
|
|
20230626,131700,1069222301,953,954,954,953,201
|
|
20230626,131600,1069030747,956,956,956,956,0
|
|
20230626,131500,1069030747,956,955,956,955,7
|
|
20230626,131400,1069024061,955,954,955,954,493
|
|
20230626,131300,1068553509,954,953,954,953,2062
|
|
20230626,131200,1066587467,955,949,955,949,5124
|
|
20230626,131100,1061724355,956,956,956,956,0
|
|
20230626,131000,1061724355,956,953,956,953,3894
|
|
20230626,130900,1058005771,955,952,955,952,7770
|
|
20230626,130800,1050594108,952,951,952,951,10
|
|
20230626,130700,1050584597,952,951,952,951,13
|
|
20230626,130600,1050572232,952,951,952,949,245
|
|
20230626,130500,1050339635,952,951,952,951,60
|
|
20230626,130400,1050282572,951,951,951,951,1061
|
|
20230626,130300,1049273561,952,951,952,951,111
|
|
20230626,130200,1049167998,952,952,952,952,200
|
|
20230626,130100,1048977598,952,952,952,952,0
|
|
20230626,130000,1048977598,952,952,952,952,0
|
|
20230626,125900,1048977598,952,952,952,952,1
|
|
20230626,125800,1048976646,952,952,952,952,0
|
|
20230626,125700,1048976646,952,952,952,952,0
|
|
20230626,125600,1048976646,952,952,952,952,6
|
|
20230626,125500,1048970934,952,950,952,949,2229
|
|
20230626,125400,1046854598,952,952,952,952,0
|
|
20230626,125300,1046854598,952,951,952,950,354
|
|
20230626,125200,1046517921,951,951,951,951,1
|
|
20230626,125100,1046516970,951,951,951,951,0
|
|
20230626,125000,1046516970,951,950,952,950,13
|
|
20230626,124900,1046504615,952,952,952,952,0
|
|
20230626,124800,1046504615,952,948,952,948,1254
|
|
20230626,124700,1045315796,952,949,952,949,19
|
|
20230626,124600,1045297758,952,950,952,950,151
|
|
20230626,124500,1045154291,950,950,950,950,5
|
|
20230626,124400,1045149541,950,948,950,945,2813
|
|
20230626,124300,1042477268,952,948,952,948,2000
|
|
20230626,124200,1040573628,948,949,949,948,380
|
|
20230626,124100,1040213167,948,947,948,947,3254
|
|
20230626,124000,1037128447,947,944,947,944,1423
|
|
20230626,123900,1035782144,944,944,944,944,0
|
|
20230626,123800,1035782144,944,944,944,943,1335
|
|
20230626,123700,1034523139,943,943,943,943,50
|
|
20230626,123600,1034475989,943,943,943,943,0
|
|
20230626,123500,1034475989,943,943,943,943,415
|
|
20230626,123400,1034084644,943,943,943,943,2
|
|
20230626,123300,1034082758,943,943,943,943,54
|
|
20230626,123200,1034031836,943,943,943,943,0
|
|
20230626,123100,1034031836,943,942,943,942,304
|
|
20230626,123000,1033745464,942,942,942,942,1
|
|
20230626,122900,1033744522,943,943,943,943,0
|
|
20230626,122800,1033744522,943,942,943,942,820
|
|
20230626,122700,1032971317,941,941,941,941,7
|
|
20230626,122600,1032964730,941,941,941,941,20
|
|
20230626,122500,1032945910,946,945,946,945,3500
|
|
20230626,122400,1029634960,946,946,946,946,0
|
|
20230626,122300,1029634960,946,942,946,942,2050
|
|
20230626,122200,1027696329,941,941,941,941,180
|
|
20230626,122100,1027526949,941,940,941,940,850
|
|
20230626,122000,1026727148,940,940,940,939,1026
|
|
20230626,121900,1025763708,940,938,940,938,90
|
|
20230626,121800,1025679280,938,939,940,938,2250
|
|
20230626,121700,1023568606,939,940,940,939,104
|
|
20230626,121600,1023470850,940,940,940,940,0
|
|
20230626,121500,1023470850,940,940,940,940,262
|
|
20230626,121400,1023224570,940,939,940,939,886
|
|
20230626,121300,1022392208,939,939,939,939,0
|
|
20230626,121200,1022392208,939,939,939,939,156
|
|
20230626,121100,1022245724,939,939,940,939,1066
|
|
20230626,121000,1021243750,940,939,940,939,564
|
|
20230626,120900,1020714153,938,938,938,938,230
|
|
20230626,120800,1020498413,937,938,939,937,861
|
|
20230626,120700,1019691476,938,939,940,936,5366
|
|
20230626,120600,1014659103,939,941,943,939,6888
|
|
20230626,120500,1008184121,946,944,947,940,4744
|
|
20230626,120400,1003716197,944,942,944,942,1387
|
|
20230626,120300,1002409435,942,949,949,942,1661
|
|
20230626,120200,1000842214,949,953,953,949,3
|
|
20230626,120100,1000839362,944,947,947,942,7723
|
|
20230626,120000,993548611,949,956,956,949,168
|
|
20230626,115900,993389159,956,945,956,945,4437
|
|
20230626,115800,989187906,945,950,950,945,963
|
|
20230626,115700,988276905,950,951,951,946,23808
|
|
20230626,115600,965675253,952,951,952,950,10106
|
|
20230626,115500,956065233,951,952,952,951,2000
|
|
20230626,115400,954162877,952,952,953,951,2122
|
|
20230626,115300,952144208,953,953,953,952,153
|
|
20230626,115200,951998449,952,958,958,952,2002
|
|
20230626,115100,950092353,952,952,952,952,0
|
|
20230626,115000,950092353,952,956,956,952,17359
|
|
20230626,114900,933549156,957,958,958,957,8186
|
|
20230626,114800,925712231,959,959,959,959,0
|
|
20230626,114700,925712231,959,959,959,959,0
|
|
20230626,114600,925712231,959,959,959,959,0
|
|
20230626,114500,925712231,959,959,959,959,0
|
|
20230626,114400,925712231,959,959,959,959,3
|
|
20230626,114300,925709354,958,958,958,958,21
|
|
20230626,114200,925689236,958,958,958,958,67
|
|
20230626,114100,925625050,958,958,958,958,0
|
|
20230626,114000,925625050,958,958,958,958,30
|
|
20230626,113900,925596310,957,957,957,957,0
|
|
20230626,113800,925596310,957,957,957,957,0
|
|
20230626,113700,925596310,957,957,957,957,0
|
|
20230626,113600,925596310,957,957,957,957,0
|
|
20230626,113500,925596310,957,957,957,957,1
|
|
20230626,113400,925595353,956,956,956,956,1304
|
|
20230626,113300,924348729,956,956,956,956,1000
|
|
20230626,113200,923392729,956,956,956,956,0
|
|
20230626,113100,923392729,956,956,956,956,0
|
|
20230626,113000,923392729,956,956,956,956,0
|
|
20230626,112900,923392729,956,956,956,956,341
|
|
20230626,112800,923066733,956,956,956,956,87
|
|
20230626,112700,922983561,956,956,956,956,0
|
|
20230626,112600,922983561,956,957,957,956,3003
|
|
20230626,112500,920111959,957,956,957,956,1838
|
|
20230626,112400,918352995,956,957,957,956,1690
|
|
20230626,112300,916736666,960,961,961,957,138
|
|
20230626,112200,916604095,961,961,961,961,39
|
|
20230626,112100,916566616,960,958,960,958,3009
|
|
20230626,112000,913679754,958,958,958,958,0
|
|
20230626,111900,913679754,958,957,958,955,1271
|
|
20230626,111800,912463958,957,958,958,957,598
|
|
20230626,111700,911891081,958,958,958,958,678
|
|
20230626,111600,911241557,957,957,957,957,5
|
|
20230626,111500,911236772,957,957,957,954,681
|
|
20230626,111400,910586702,957,957,957,957,7
|
|
20230626,111300,910580003,958,958,958,958,0
|
|
20230626,111200,910580003,958,958,958,958,10
|
|
20230626,111100,910570423,957,957,957,957,16
|
|
20230626,111000,910555111,955,955,955,955,0
|
|
20230626,110900,910555111,955,955,955,955,172
|
|
20230626,110800,910390851,955,954,955,954,254
|
|
20230626,110700,910148533,953,956,956,953,1910
|
|
20230626,110600,908324297,956,958,958,956,251
|
|
20230626,110500,908084339,958,958,958,958,105
|
|
20230626,110400,907983749,958,957,958,957,1022
|
|
20230626,110300,907005675,960,960,960,960,1000
|
|
20230626,110200,906045675,960,960,960,960,0
|
|
20230626,110100,906045675,960,956,960,952,3131
|
|
20230626,110000,903059490,956,956,956,956,0
|
|
20230626,105900,903059490,956,954,962,954,284
|
|
20230626,105800,902787976,963,954,963,954,1700
|
|
20230626,105700,901157825,953,950,953,950,3809
|
|
20230626,105600,897537676,950,954,954,950,6289
|
|
20230626,105500,891559517,954,954,954,954,7
|
|
20230626,105400,891552839,954,954,954,954,250
|
|
20230626,105300,891314339,954,954,954,953,2628
|
|
20230626,105200,888807327,954,954,954,954,2622
|
|
20230626,105100,886305939,954,954,954,954,55
|
|
20230626,105000,886253469,954,954,954,954,1546
|
|
20230626,104900,884778585,954,953,954,953,150
|
|
20230626,104800,884635495,954,954,954,954,500
|
|
20230626,104700,884158495,954,954,954,954,1
|
|
20230626,104600,884157541,950,951,951,950,184
|
|
20230626,104500,883982711,950,952,952,950,19743
|
|
20230626,104400,865222893,950,950,950,950,0
|
|
20230626,104300,865222893,950,951,951,950,1517
|
|
20230626,104200,863780239,951,950,951,950,1725
|
|
20230626,104100,862140233,950,955,955,950,16614
|
|
20230626,104000,846338823,955,955,955,955,0
|
|
20230626,103900,846338823,955,955,955,952,1673
|
|
20230626,103800,844744738,955,953,955,952,3693
|
|
20230626,103700,841226053,953,953,954,953,3188
|
|
20230626,103600,838187489,953,957,957,953,16120
|
|
20230626,103500,822790822,958,958,958,958,81
|
|
20230626,103400,822713224,956,956,956,956,1039
|
|
20230626,103300,821719940,958,957,958,957,862
|
|
20230626,103200,820895005,959,960,960,959,370
|
|
20230626,103100,820540170,960,959,960,959,534
|
|
20230626,103000,820027782,959,958,959,958,259
|
|
20230626,102900,819779613,958,958,958,958,1
|
|
20230626,102800,819778655,958,958,958,958,105
|
|
20230626,102700,819678065,958,958,958,958,1
|
|
20230626,102600,819677107,955,955,960,955,513
|
|
20230626,102500,819186053,956,956,957,956,302
|
|
20230626,102400,818897340,956,956,956,956,2519
|
|
20230626,102300,816489176,957,956,957,956,1021
|
|
20230626,102200,815512100,957,959,959,957,4150
|
|
20230626,102100,811536051,959,959,960,959,269
|
|
20230626,102000,811278078,959,959,960,959,1484
|
|
20230626,101900,809854919,959,959,959,955,3890
|
|
20230626,101800,806132849,959,960,960,958,4987
|
|
20230626,101700,801355197,960,958,962,958,1207
|
|
20230626,101600,800197885,958,963,963,958,14266
|
|
20230626,101500,786511648,963,964,964,961,1043
|
|
20230626,101400,785509315,961,964,964,961,6
|
|
20230626,101300,785503537,964,964,964,964,5
|
|
20230626,101200,785498717,964,963,964,963,1101
|
|
20230626,101100,784438353,963,959,964,959,2004
|
|
20230626,101000,782506508,964,958,964,958,1699
|
|
20230626,100900,780878846,959,965,965,959,28842
|
|
20230626,100800,753209172,965,964,965,964,2182
|
|
20230626,100700,751103559,964,964,964,964,100
|
|
20230626,100600,751007159,965,965,965,965,0
|
|
20230626,100500,751007159,965,964,965,964,2000
|
|
20230626,100400,749078137,965,965,965,964,256
|
|
20230626,100300,748831248,965,963,965,963,1600
|
|
20230626,100200,747288873,964,963,964,961,4109
|
|
20230626,100100,743332945,963,964,964,961,531
|
|
20230626,100000,742822450,964,964,964,964,52
|
|
20230626,095900,742772322,962,964,965,962,637
|
|
20230626,095800,742158479,964,964,964,964,1035
|
|
20230626,095700,741160739,966,962,966,961,341
|
|
20230626,095600,740832654,962,962,962,962,2
|
|
20230626,095500,740830730,967,967,967,967,0
|
|
20230626,095400,740830730,967,965,967,965,16
|
|
20230626,095300,740815267,965,962,965,962,154
|
|
20230626,095200,740666966,967,967,967,967,0
|
|
20230626,095100,740666966,967,967,967,967,3
|
|
20230626,095000,740664065,967,963,969,961,7887
|
|
20230626,094900,733082306,964,962,964,962,7591
|
|
20230626,094800,725778763,963,969,969,963,6219
|
|
20230626,094700,719781961,969,970,970,965,280
|
|
20230626,094600,719510407,970,970,970,965,4411
|
|
20230626,094500,715244481,967,968,970,967,14374
|
|
20230626,094400,701343309,970,970,970,970,12
|
|
20230626,094300,701331669,970,968,970,967,1200
|
|
20230626,094200,700170622,970,970,973,969,4149
|
|
20230626,094100,696140128,972,972,972,969,1431
|
|
20230626,094000,694750556,973,967,974,967,4135
|
|
20230626,093900,690733841,967,974,974,966,1049
|
|
20230626,093800,689720315,974,964,974,963,5172
|
|
20230626,093700,684713648,966,965,966,964,1613
|
|
20230626,093600,683157588,966,969,970,966,3062
|
|
20230626,093500,680197810,973,968,974,964,3759
|
|
20230626,093400,676558102,969,969,969,969,739
|
|
20230626,093300,675842011,969,960,969,959,14760
|
|
20230626,093200,661635039,962,962,962,960,21
|
|
20230626,093100,661614839,959,962,962,959,4199
|
|
20230626,093000,657583302,963,964,964,960,5377
|
|
20230626,092900,652405369,960,970,970,959,32954
|
|
20230626,092800,620619809,971,977,980,971,12495
|
|
20230626,092700,608434698,977,988,988,976,44311
|
|
20230626,092600,564950570,988,963,988,960,56789
|
|
20230626,092500,509868387,961,962,964,961,6373
|
|
20230626,092400,503735643,962,959,962,958,4007
|
|
20230626,092300,499890624,960,970,972,960,31672
|
|
20230626,092200,469348212,970,973,973,969,2972
|
|
20230626,092100,466463316,973,970,973,969,2837
|
|
20230626,092000,463708538,970,973,973,969,11525
|
|
20230626,091900,452531672,969,969,974,968,1476
|
|
20230626,091800,451100453,968,969,969,967,8121
|
|
20230626,091700,443240666,969,974,974,969,16689
|
|
20230626,091600,427027842,976,974,976,972,1599
|
|
20230626,091500,425472857,974,972,976,972,1758
|
|
20230626,091400,423760203,972,970,972,969,5943
|
|
20230626,091300,417998071,971,971,973,970,9830
|
|
20230626,091200,408453776,972,978,978,970,15985
|
|
20230626,091100,392896011,978,980,980,974,15907
|
|
20230626,091000,377375252,975,981,981,975,18577
|
|
20230626,090900,359224626,980,978,982,977,15940
|
|
20230626,090800,343646395,978,983,983,978,14688
|
|
20230626,090700,329241934,982,990,990,981,34678
|
|
20230626,090600,295022737,990,978,991,978,49184
|
|
20230626,090500,246517910,978,987,990,977,92004
|
|
20230626,090400,156043259,986,990,990,986,21453
|
|
20230626,090300,134853383,990,985,991,984,36453
|
|
20230626,090200,98815362,984,982,987,982,16020
|
|
20230626,090100,83067114,982,988,993,967,55279
|
|
20230626,090000,28647883,987,966,988,965,29401
|