711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204800,2189357684,840,840,840,840,50952
|
|
20230623,204700,2189357684,840,840,840,840,0
|
|
20230623,204600,2189357684,840,840,840,840,0
|
|
20230623,204500,2189357684,840,840,840,840,0
|
|
20230623,204400,2189357684,840,840,840,840,0
|
|
20230623,204300,2189357684,840,840,840,840,0
|
|
20230623,204200,2189357684,840,840,840,840,0
|
|
20230623,204100,2189357684,840,840,840,840,0
|
|
20230623,204000,2189357684,840,840,840,840,0
|
|
20230623,203900,2189357684,840,840,840,840,0
|
|
20230623,203800,2189357684,840,840,840,840,0
|
|
20230623,203700,2189357684,840,840,840,840,0
|
|
20230623,203600,2189357684,840,840,840,840,0
|
|
20230623,203500,2189357684,840,840,840,840,0
|
|
20230623,203400,2189357684,840,840,840,840,0
|
|
20230623,203300,2189357684,840,840,840,840,0
|
|
20230623,203200,2189357684,840,840,840,840,0
|
|
20230623,203100,2189357684,840,840,840,840,0
|
|
20230623,203000,2189357684,840,840,840,840,0
|
|
20230623,202900,2189357684,840,840,840,840,0
|
|
20230623,202800,2189357684,840,840,840,840,0
|
|
20230623,202700,2189357684,840,840,840,840,0
|
|
20230623,202600,2189357684,840,840,840,840,0
|
|
20230623,202500,2189357684,840,840,840,840,0
|
|
20230623,202400,2189357684,840,840,840,840,0
|
|
20230623,202300,2189357684,840,840,840,840,0
|
|
20230623,202200,2189357684,840,840,840,840,0
|
|
20230623,202100,2189357684,840,840,840,840,0
|
|
20230623,202000,2189357684,840,840,840,840,0
|
|
20230623,201900,2189357684,840,840,840,840,0
|
|
20230623,201800,2189357684,840,840,840,840,50952
|
|
20230623,201700,2189357684,840,840,840,840,0
|
|
20230623,201600,2189357684,840,840,840,840,0
|
|
20230623,201500,2189357684,840,840,840,840,0
|
|
20230623,201400,2189357684,840,840,840,840,0
|
|
20230623,201300,2189357684,840,840,840,840,0
|
|
20230623,201200,2189357684,840,840,840,840,0
|
|
20230623,201100,2189357684,840,840,840,840,0
|
|
20230623,201000,2189357684,840,840,840,840,0
|
|
20230623,200900,2189357684,840,840,840,840,0
|
|
20230623,200800,2189357684,840,840,840,840,0
|
|
20230623,200700,2189357684,840,840,840,840,0
|
|
20230623,200600,2189357684,840,840,840,840,0
|
|
20230623,200500,2189357684,840,840,840,840,0
|
|
20230623,200400,2189357684,840,840,840,840,0
|
|
20230623,200300,2189357684,840,840,840,840,0
|
|
20230623,200200,2189357684,840,840,840,840,0
|
|
20230623,200100,2189357684,840,840,840,840,0
|
|
20230623,200000,2189357684,840,840,840,840,0
|
|
20230623,195900,2189357684,840,840,840,840,0
|
|
20230623,195800,2189357684,840,840,840,840,0
|
|
20230623,195700,2189357684,840,840,840,840,0
|
|
20230623,195600,2189357684,840,840,840,840,0
|
|
20230623,195500,2189357684,840,840,840,840,0
|
|
20230623,195400,2189357684,840,840,840,840,0
|
|
20230623,195300,2189357684,840,840,840,840,0
|
|
20230623,195200,2189357684,840,840,840,840,0
|
|
20230623,195100,2189357684,840,840,840,840,0
|
|
20230623,195000,2189357684,840,840,840,840,0
|
|
20230623,194900,2189357684,840,840,840,840,0
|
|
20230623,194800,2189357684,840,840,840,840,50952
|
|
20230623,194700,2189357684,840,840,840,840,0
|
|
20230623,194600,2189357684,840,840,840,840,0
|
|
20230623,194500,2189357684,840,840,840,840,0
|
|
20230623,194400,2189357684,840,840,840,840,0
|
|
20230623,194300,2189357684,840,840,840,840,0
|
|
20230623,194200,2189357684,840,840,840,840,0
|
|
20230623,194100,2189357684,840,840,840,840,0
|
|
20230623,194000,2189357684,840,840,840,840,0
|
|
20230623,193900,2189357684,840,840,840,840,0
|
|
20230623,193800,2189357684,840,840,840,840,0
|
|
20230623,193700,2189357684,840,840,840,840,0
|
|
20230623,193600,2189357684,840,840,840,840,0
|
|
20230623,193500,2189357684,840,840,840,840,0
|
|
20230623,193400,2189357684,840,840,840,840,0
|
|
20230623,193300,2189357684,840,840,840,840,0
|
|
20230623,193200,2189357684,840,840,840,840,0
|
|
20230623,193100,2189357684,840,840,840,840,0
|
|
20230623,193000,2189357684,840,840,840,840,0
|
|
20230623,192900,2189357684,840,840,840,840,0
|
|
20230623,192800,2189357684,840,840,840,840,0
|
|
20230623,192700,2189357684,840,840,840,840,0
|
|
20230623,192600,2189357684,840,840,840,840,0
|
|
20230623,192500,2189357684,840,840,840,840,0
|
|
20230623,192400,2189357684,840,840,840,840,0
|
|
20230623,192300,2189357684,840,840,840,840,0
|
|
20230623,192200,2189357684,840,840,840,840,0
|
|
20230623,192100,2189357684,840,840,840,840,0
|
|
20230623,192000,2189357684,840,840,840,840,0
|
|
20230623,191900,2189357684,840,840,840,840,0
|
|
20230623,191800,2189357684,840,840,840,840,50952
|
|
20230623,191700,2189357684,840,840,840,840,0
|
|
20230623,191600,2189357684,840,840,840,840,0
|
|
20230623,191500,2189357684,840,840,840,840,0
|
|
20230623,191400,2189357684,840,840,840,840,0
|
|
20230623,191300,2189357684,840,840,840,840,0
|
|
20230623,191200,2189357684,840,840,840,840,0
|
|
20230623,191100,2189357684,840,840,840,840,0
|
|
20230623,191000,2189357684,840,840,840,840,0
|
|
20230623,190900,2189357684,840,840,840,840,0
|
|
20230623,190800,2189357684,840,840,840,840,0
|
|
20230623,190700,2189357684,840,840,840,840,0
|
|
20230623,190600,2189357684,840,840,840,840,0
|
|
20230623,190500,2189357684,840,840,840,840,0
|
|
20230623,190400,2189357684,840,840,840,840,0
|
|
20230623,190300,2189357684,840,840,840,840,0
|
|
20230623,190200,2189357684,840,840,840,840,0
|
|
20230623,190100,2189357684,840,840,840,840,0
|
|
20230623,190000,2189357684,840,840,840,840,0
|
|
20230623,185900,2189357684,840,840,840,840,0
|
|
20230623,185800,2189357684,840,840,840,840,0
|
|
20230623,185700,2189357684,840,840,840,840,0
|
|
20230623,185600,2189357684,840,840,840,840,0
|
|
20230623,185500,2189357684,840,840,840,840,0
|
|
20230623,185400,2189357684,840,840,840,840,0
|
|
20230623,185300,2189357684,840,840,840,840,0
|
|
20230623,185200,2189357684,840,840,840,840,0
|
|
20230623,185100,2189357684,840,840,840,840,0
|
|
20230623,185000,2189357684,840,840,840,840,0
|
|
20230623,184900,2189357684,840,840,840,840,0
|
|
20230623,184800,2189357684,840,840,840,840,50952
|
|
20230623,184700,2189357684,840,840,840,840,0
|
|
20230623,184600,2189357684,840,840,840,840,0
|
|
20230623,184500,2189357684,840,840,840,840,0
|
|
20230623,184400,2189357684,840,840,840,840,0
|
|
20230623,184300,2189357684,840,840,840,840,0
|
|
20230623,184200,2189357684,840,840,840,840,0
|
|
20230623,184100,2189357684,840,840,840,840,0
|
|
20230623,184000,2189357684,840,840,840,840,0
|
|
20230623,183900,2189357684,840,840,840,840,0
|
|
20230623,183800,2189357684,840,840,840,840,0
|
|
20230623,183700,2189357684,840,840,840,840,0
|
|
20230623,183600,2189357684,840,840,840,840,0
|
|
20230623,183500,2189357684,840,840,840,840,0
|
|
20230623,183400,2189357684,840,840,840,840,0
|
|
20230623,183300,2189357684,840,840,840,840,0
|
|
20230623,183200,2189357684,840,840,840,840,0
|
|
20230623,183100,2189357684,840,840,840,840,0
|
|
20230623,183000,2189357684,840,840,840,840,0
|
|
20230623,182900,2189357684,840,840,840,840,0
|
|
20230623,182800,2189357684,840,840,840,840,0
|
|
20230623,182700,2189357684,840,840,840,840,0
|
|
20230623,182600,2189357684,840,840,840,840,0
|
|
20230623,182500,2189357684,840,840,840,840,0
|
|
20230623,182400,2189357684,840,840,840,840,0
|
|
20230623,182300,2189357684,840,840,840,840,0
|
|
20230623,182200,2189357684,840,840,840,840,0
|
|
20230623,182100,2189357684,840,840,840,840,0
|
|
20230623,182000,2189357684,840,840,840,840,0
|
|
20230623,181900,2189357684,840,840,840,840,0
|
|
20230623,181800,2189357684,840,840,840,840,50952
|
|
20230623,181700,2189357684,840,840,840,840,0
|
|
20230623,181600,2189357684,840,840,840,840,0
|
|
20230623,181500,2189357684,840,840,840,840,0
|
|
20230623,181400,2189357684,840,840,840,840,0
|
|
20230623,181300,2189357684,840,840,840,840,0
|
|
20230623,181200,2189357684,840,840,840,840,0
|
|
20230623,181100,2189357684,840,840,840,840,0
|
|
20230623,181000,2189357684,840,840,840,840,0
|
|
20230623,180900,2189357684,840,840,840,840,0
|
|
20230623,180800,2189357684,840,840,840,840,0
|
|
20230623,180700,2189357684,840,840,840,840,0
|
|
20230623,180600,2189357684,840,840,840,840,0
|
|
20230623,180500,2189357684,840,840,840,840,0
|
|
20230623,180400,2189357684,840,840,840,840,0
|
|
20230623,180300,2189357684,840,840,840,840,0
|
|
20230623,180200,2189357684,840,840,840,840,0
|
|
20230623,180100,2189357684,840,840,840,840,0
|
|
20230623,180000,2189357684,840,840,840,840,0
|
|
20230623,175900,2189357684,840,840,840,840,0
|
|
20230623,175800,2189357684,840,840,840,840,0
|
|
20230623,175700,2189357684,840,840,840,840,0
|
|
20230623,175600,2189357684,840,840,840,840,0
|
|
20230623,175500,2189357684,840,840,840,840,0
|
|
20230623,175400,2189357684,840,840,840,840,0
|
|
20230623,175300,2189357684,840,840,840,840,0
|
|
20230623,175200,2189357684,840,840,840,840,0
|
|
20230623,175100,2189357684,840,840,840,840,0
|
|
20230623,175000,2189357684,840,840,840,840,0
|
|
20230623,174900,2189357684,840,840,840,840,0
|
|
20230623,174800,2189357684,840,840,840,840,50952
|
|
20230623,174700,2189357684,840,840,840,840,0
|
|
20230623,174600,2189357684,840,840,840,840,0
|
|
20230623,174500,2189357684,840,840,840,840,0
|
|
20230623,174400,2189357684,840,840,840,840,0
|
|
20230623,174300,2189357684,840,840,840,840,0
|
|
20230623,174200,2189357684,840,840,840,840,0
|
|
20230623,174100,2189357684,840,840,840,840,0
|
|
20230623,174000,2189357684,840,840,840,840,0
|
|
20230623,173900,2189357684,840,840,840,840,0
|
|
20230623,173800,2189357684,840,840,840,840,0
|
|
20230623,173700,2189357684,840,840,840,840,0
|
|
20230623,173600,2189357684,840,840,840,840,0
|
|
20230623,173500,2189357684,840,840,840,840,0
|
|
20230623,173400,2189357684,840,840,840,840,0
|
|
20230623,173300,2189357684,840,840,840,840,0
|
|
20230623,173200,2189357684,840,840,840,840,0
|
|
20230623,173100,2189357684,840,840,840,840,0
|
|
20230623,173000,2189357684,840,840,840,840,0
|
|
20230623,172900,2189357684,840,840,840,840,0
|
|
20230623,172800,2189357684,840,840,840,840,0
|
|
20230623,172700,2189357684,840,840,840,840,0
|
|
20230623,172600,2189357684,840,840,840,840,0
|
|
20230623,172500,2189357684,840,840,840,840,0
|
|
20230623,172400,2189357684,840,840,840,840,0
|
|
20230623,172300,2189357684,840,840,840,840,0
|
|
20230623,172200,2189357684,840,840,840,840,0
|
|
20230623,172100,2189357684,840,840,840,840,0
|
|
20230623,172000,2189357684,840,840,840,840,0
|
|
20230623,171900,2189357684,840,840,840,840,0
|
|
20230623,171800,2189357684,840,840,840,840,50952
|
|
20230623,171700,2189357684,840,840,840,840,0
|
|
20230623,171600,2189357684,840,840,840,840,0
|
|
20230623,171500,2189357684,840,840,840,840,0
|
|
20230623,171400,2189357684,840,840,840,840,0
|
|
20230623,171300,2189357684,840,840,840,840,0
|
|
20230623,171200,2189357684,840,840,840,840,0
|
|
20230623,171100,2189357684,840,840,840,840,0
|
|
20230623,171000,2189357684,840,840,840,840,0
|
|
20230623,170900,2189357684,840,840,840,840,0
|
|
20230623,170800,2189357684,840,840,840,840,0
|
|
20230623,170700,2189357684,840,840,840,840,0
|
|
20230623,170600,2189357684,840,840,840,840,0
|
|
20230623,170500,2189357684,840,840,840,840,0
|
|
20230623,170400,2189357684,840,840,840,840,0
|
|
20230623,170300,2189357684,840,840,840,840,0
|
|
20230623,170200,2189357684,840,840,840,840,0
|
|
20230623,170100,2189357684,840,840,840,840,0
|
|
20230623,170000,2189357684,840,840,840,840,0
|
|
20230623,165900,2189357684,840,840,840,840,0
|
|
20230623,165800,2189357684,840,840,840,840,0
|
|
20230623,165700,2189357684,840,840,840,840,0
|
|
20230623,165600,2189357684,840,840,840,840,0
|
|
20230623,165500,2189357684,840,840,840,840,0
|
|
20230623,165400,2189357684,840,840,840,840,0
|
|
20230623,165300,2189357684,840,840,840,840,0
|
|
20230623,165200,2189357684,840,840,840,840,0
|
|
20230623,165100,2189357684,840,840,840,840,0
|
|
20230623,165000,2189357684,840,840,840,840,0
|
|
20230623,164900,2189357684,840,840,840,840,0
|
|
20230623,164800,2189357684,840,840,840,840,50952
|
|
20230623,164700,2189357684,840,840,840,840,0
|
|
20230623,164600,2189357684,840,840,840,840,0
|
|
20230623,164500,2189357684,840,840,840,840,0
|
|
20230623,164400,2189357684,840,840,840,840,0
|
|
20230623,164300,2189357684,840,840,840,840,0
|
|
20230623,164200,2189357684,840,840,840,840,0
|
|
20230623,164100,2189357684,840,840,840,840,0
|
|
20230623,164000,2189357684,840,840,840,840,0
|
|
20230623,163900,2189357684,840,840,840,840,0
|
|
20230623,163800,2189357684,840,840,840,840,0
|
|
20230623,163700,2189357684,840,840,840,840,0
|
|
20230623,163600,2189357684,840,840,840,840,0
|
|
20230623,163500,2189357684,840,840,840,840,0
|
|
20230623,163400,2189357684,840,840,840,840,0
|
|
20230623,163300,2189357684,840,840,840,840,0
|
|
20230623,163200,2189357684,840,840,840,840,0
|
|
20230623,163100,2189357684,840,840,840,840,0
|
|
20230623,163000,2189357684,840,840,840,840,0
|
|
20230623,162900,2189357684,840,840,840,840,0
|
|
20230623,162800,2189357684,840,840,840,840,0
|
|
20230623,162700,2189357684,840,840,840,840,0
|
|
20230623,162600,2189357684,840,840,840,840,0
|
|
20230623,162500,2189357684,840,840,840,840,0
|
|
20230623,162400,2189357684,840,840,840,840,0
|
|
20230623,162300,2189357684,840,840,840,840,0
|
|
20230623,162200,2189357684,840,840,840,840,0
|
|
20230623,162100,2189357684,840,840,840,840,0
|
|
20230623,162000,2189357684,840,840,840,840,0
|
|
20230623,161900,2189357684,840,840,840,840,0
|
|
20230623,161800,2189357684,840,840,840,840,50952
|
|
20230623,161700,2189357684,840,840,840,840,0
|
|
20230623,161600,2189357684,840,840,840,840,0
|
|
20230623,161500,2189357684,840,840,840,840,0
|
|
20230623,161400,2189357684,840,840,840,840,0
|
|
20230623,161300,2189357684,840,840,840,840,0
|
|
20230623,161200,2189357684,840,840,840,840,0
|
|
20230623,161100,2189357684,840,840,840,840,0
|
|
20230623,161000,2189357684,840,840,840,840,0
|
|
20230623,160900,2189357684,840,840,840,840,0
|
|
20230623,160800,2189357684,840,840,840,840,0
|
|
20230623,160700,2189357684,840,840,840,840,0
|
|
20230623,160600,2189357684,840,840,840,840,0
|
|
20230623,160500,2189357684,840,840,840,840,0
|
|
20230623,160400,2189357684,840,840,840,840,0
|
|
20230623,160300,2189357684,840,840,840,840,0
|
|
20230623,160200,2189357684,840,840,840,840,0
|
|
20230623,160100,2189357684,840,840,840,840,0
|
|
20230623,160000,2189357684,840,840,840,840,0
|
|
20230623,155900,2189357684,840,840,840,840,0
|
|
20230623,155800,2189357684,840,840,840,840,0
|
|
20230623,155700,2189357684,840,840,840,840,0
|
|
20230623,155600,2189357684,840,840,840,840,0
|
|
20230623,155500,2189357684,840,840,840,840,0
|
|
20230623,155400,2189357684,840,840,840,840,0
|
|
20230623,155300,2189357684,840,840,840,840,0
|
|
20230623,155200,2189357684,840,840,840,840,0
|
|
20230623,155100,2189357684,840,840,840,840,0
|
|
20230623,155000,2189357684,840,840,840,840,0
|
|
20230623,154900,2189357684,840,840,840,840,0
|
|
20230623,154800,2189357684,840,840,840,840,50952
|
|
20230623,154700,2189357684,840,840,840,840,0
|
|
20230623,154600,2189357684,840,840,840,840,0
|
|
20230623,154500,2189357684,840,840,840,840,0
|
|
20230623,154400,2189357684,840,840,840,840,0
|
|
20230623,154300,2189357684,840,840,840,840,0
|
|
20230623,154200,2189357684,840,840,840,840,0
|
|
20230623,154100,2189357684,840,840,840,840,0
|
|
20230623,154000,2189357684,840,840,840,840,0
|
|
20230623,153900,2189357684,840,840,840,840,0
|
|
20230623,153800,2189357684,840,840,840,840,0
|
|
20230623,153700,2189357684,840,840,840,840,0
|
|
20230623,153600,2189357684,840,840,840,840,0
|
|
20230623,153500,2189357684,840,840,840,840,0
|
|
20230623,153400,2189357684,840,840,840,840,0
|
|
20230623,153300,2189357684,840,840,840,840,0
|
|
20230623,153200,2189357684,840,840,840,840,0
|
|
20230623,153100,2189357684,840,840,840,840,0
|
|
20230623,153000,2189357684,840,840,840,840,50952
|
|
20230623,152900,2146558004,844,844,844,844,0
|
|
20230623,152800,2146558004,844,844,844,844,0
|
|
20230623,152700,2146558004,844,844,844,844,0
|
|
20230623,152600,2146558004,844,844,844,844,0
|
|
20230623,152500,2146558004,844,844,844,844,0
|
|
20230623,152400,2146558004,844,844,844,844,0
|
|
20230623,152300,2146558004,844,844,844,844,0
|
|
20230623,152200,2146558004,844,844,844,844,0
|
|
20230623,152100,2146558004,844,844,844,844,0
|
|
20230623,152000,2146558004,844,844,844,844,0
|
|
20230623,151900,2146558004,844,842,844,842,4779
|
|
20230623,151800,2142531217,842,844,845,842,5620
|
|
20230623,151700,2137791985,841,844,844,841,808
|
|
20230623,151600,2137112004,841,845,845,841,3765
|
|
20230623,151500,2133942338,845,846,846,843,4644
|
|
20230623,151400,2130024373,846,841,846,840,25493
|
|
20230623,151300,2108581499,841,848,848,840,18428
|
|
20230623,151200,2093066006,849,843,850,843,28865
|
|
20230623,151100,2068586157,846,843,847,843,81567
|
|
20230623,151000,1999626319,842,841,842,840,23289
|
|
20230623,150900,1980048852,841,841,841,840,325
|
|
20230623,150800,1979775561,841,840,841,840,5700
|
|
20230623,150700,1974985361,841,839,841,839,1286
|
|
20230623,150600,1973906405,839,840,840,839,1130
|
|
20230623,150500,1972957356,839,839,840,839,1056
|
|
20230623,150400,1972071361,837,839,840,837,4100
|
|
20230623,150300,1968634705,839,841,841,839,1300
|
|
20230623,150200,1967543372,841,839,841,839,209
|
|
20230623,150100,1967367820,840,838,840,835,119
|
|
20230623,150000,1967268428,841,838,841,835,35013
|
|
20230623,145900,1938018033,842,840,842,837,20653
|
|
20230623,145800,1920687207,842,840,842,840,402
|
|
20230623,145700,1920349525,837,842,842,837,907
|
|
20230623,145600,1919589730,838,841,842,836,4842
|
|
20230623,145500,1915536331,841,840,841,840,226
|
|
20230623,145400,1915346288,843,846,846,835,42511
|
|
20230623,145300,1879736846,845,845,845,845,3051
|
|
20230623,145200,1877158751,845,843,845,840,50411
|
|
20230623,145100,1834777595,845,844,845,843,23001
|
|
20230623,145000,1815385648,844,845,845,844,1830
|
|
20230623,144900,1813839986,845,844,845,844,1037
|
|
20230623,144800,1812964221,844,845,845,844,75
|
|
20230623,144700,1812900886,844,847,847,844,329
|
|
20230623,144600,1812622880,845,845,847,845,1330
|
|
20230623,144500,1811498682,847,845,847,845,593
|
|
20230623,144400,1810997515,845,845,845,845,312
|
|
20230623,144300,1810733875,845,844,845,844,6036
|
|
20230623,144200,1805639444,845,845,845,844,8846
|
|
20230623,144100,1798173075,845,846,846,845,3014
|
|
20230623,144000,1795626180,846,846,846,846,145
|
|
20230623,143900,1795503510,846,846,846,846,78
|
|
20230623,143800,1795437522,846,847,847,846,87
|
|
20230623,143700,1795363884,847,846,847,846,655
|
|
20230623,143600,1794809576,846,847,847,845,1103
|
|
20230623,143500,1793877435,845,845,845,845,0
|
|
20230623,143400,1793877435,845,845,845,845,1
|
|
20230623,143300,1793876590,847,847,847,847,25
|
|
20230623,143200,1793855415,847,847,847,847,440
|
|
20230623,143100,1793482735,845,845,845,845,2065
|
|
20230623,143000,1791737810,845,847,847,845,31724
|
|
20230623,142900,1764918688,847,848,848,847,306
|
|
20230623,142800,1764659204,848,848,848,848,1030
|
|
20230623,142700,1763785764,849,849,849,849,616
|
|
20230623,142600,1763262780,849,848,849,848,2878
|
|
20230623,142500,1760821680,848,847,848,847,2533
|
|
20230623,142400,1758674691,848,848,848,848,0
|
|
20230623,142300,1758674691,848,848,848,848,1
|
|
20230623,142200,1758673843,846,846,846,846,100
|
|
20230623,142100,1758589243,846,848,848,846,4376
|
|
20230623,142000,1754885631,847,848,848,847,5000
|
|
20230623,141900,1750649915,848,848,848,848,393
|
|
20230623,141800,1750316651,849,848,849,848,2542
|
|
20230623,141700,1748158893,848,848,848,848,540
|
|
20230623,141600,1747700973,849,849,849,849,0
|
|
20230623,141500,1747700973,849,849,849,849,0
|
|
20230623,141400,1747700973,849,849,849,849,1153
|
|
20230623,141300,1746722076,849,847,849,847,576
|
|
20230623,141200,1746233118,849,849,849,849,0
|
|
20230623,141100,1746233118,849,847,849,847,10300
|
|
20230623,141000,1737494227,848,848,848,848,3
|
|
20230623,140900,1737491683,848,846,848,846,12015
|
|
20230623,140800,1727322963,848,847,848,846,32462
|
|
20230623,140700,1699835643,848,849,849,848,2901
|
|
20230623,140600,1697375005,849,849,849,849,3580
|
|
20230623,140500,1694335585,848,848,848,848,3118
|
|
20230623,140400,1691691521,847,848,848,847,873
|
|
20230623,140300,1690952062,848,848,848,848,1207
|
|
20230623,140200,1689928526,848,848,848,848,5163
|
|
20230623,140100,1685550302,848,848,848,848,2472
|
|
20230623,140000,1683454046,848,848,848,848,10000
|
|
20230623,135900,1674974046,849,849,849,849,521
|
|
20230623,135800,1674531717,849,849,849,849,3699
|
|
20230623,135700,1671391266,850,850,850,850,1001
|
|
20230623,135600,1670540416,849,849,849,849,20
|
|
20230623,135500,1670523436,849,849,849,849,56
|
|
20230623,135400,1670475892,849,849,849,849,6903
|
|
20230623,135300,1664615245,849,849,849,849,998
|
|
20230623,135200,1663767943,849,849,849,849,1000
|
|
20230623,135100,1662918943,849,849,849,849,12967
|
|
20230623,135000,1651909960,849,849,849,849,5795
|
|
20230623,134900,1646990005,848,848,848,848,352
|
|
20230623,134800,1646691509,849,850,850,849,1001
|
|
20230623,134700,1645840660,850,850,850,850,0
|
|
20230623,134600,1645840660,850,850,850,850,635
|
|
20230623,134500,1645300910,850,850,850,848,172
|
|
20230623,134400,1645155012,850,850,850,850,5
|
|
20230623,134300,1645150762,848,850,850,848,5101
|
|
20230623,134200,1640824912,850,850,850,850,414
|
|
20230623,134100,1640473012,848,851,851,848,3424
|
|
20230623,134000,1637569430,850,848,851,848,8000
|
|
20230623,133900,1630774290,847,847,847,847,5
|
|
20230623,133800,1630770055,848,848,848,848,1965
|
|
20230623,133700,1629103735,848,848,848,848,5000
|
|
20230623,133600,1624863735,848,848,848,848,230
|
|
20230623,133500,1624668695,849,849,849,849,4031
|
|
20230623,133400,1621246376,849,849,849,849,3774
|
|
20230623,133300,1618042250,849,849,849,849,0
|
|
20230623,133200,1618042250,849,849,850,849,4785
|
|
20230623,133100,1613979685,850,850,850,850,506
|
|
20230623,133000,1613549585,850,850,850,850,74
|
|
20230623,132900,1613486685,850,850,850,849,4497
|
|
20230623,132800,1609664240,850,851,851,850,4328
|
|
20230623,132700,1605984641,852,852,852,852,5
|
|
20230623,132600,1605980381,852,852,852,852,306
|
|
20230623,132500,1605719669,851,852,852,851,675
|
|
20230623,132400,1605144742,851,852,852,850,504
|
|
20230623,132300,1604716175,852,852,852,852,5
|
|
20230623,132200,1604711915,852,852,852,852,0
|
|
20230623,132100,1604711915,852,851,852,850,13082
|
|
20230623,132000,1593582211,851,851,851,851,3
|
|
20230623,131900,1593579658,851,851,851,851,0
|
|
20230623,131800,1593579658,851,851,851,851,3345
|
|
20230623,131700,1590733063,851,852,852,851,26
|
|
20230623,131600,1590710936,852,852,852,852,1245
|
|
20230623,131500,1589650196,852,852,852,852,3663
|
|
20230623,131400,1586529320,852,851,852,851,131
|
|
20230623,131300,1586417838,851,852,852,851,13478
|
|
20230623,131200,1574940665,853,853,853,852,168
|
|
20230623,131100,1574797411,853,853,853,853,64568
|
|
20230623,131000,1519720907,853,853,853,853,12
|
|
20230623,130900,1519710671,853,852,853,852,4375
|
|
20230623,130800,1515983141,851,852,852,851,304
|
|
20230623,130700,1515724433,852,851,852,851,191
|
|
20230623,130600,1515561702,851,852,852,851,150
|
|
20230623,130500,1515433942,852,852,853,852,5450
|
|
20230623,130400,1510790442,851,850,851,850,69131
|
|
20230623,130300,1452023090,850,850,850,850,0
|
|
20230623,130200,1452023090,850,850,850,850,10
|
|
20230623,130100,1452014590,849,849,849,849,2000
|
|
20230623,130000,1450316590,850,850,850,850,4120
|
|
20230623,125900,1446814590,849,849,850,849,3582
|
|
20230623,125800,1443773471,850,850,850,850,1
|
|
20230623,125700,1443772621,848,848,848,848,274
|
|
20230623,125600,1443540269,850,850,850,850,0
|
|
20230623,125500,1443540269,850,849,850,849,10046
|
|
20230623,125400,1435009215,849,849,849,849,107
|
|
20230623,125300,1434918372,849,850,850,849,623
|
|
20230623,125200,1434389395,850,850,850,850,1070
|
|
20230623,125100,1433479895,850,850,850,850,2754
|
|
20230623,125000,1431138995,849,849,849,849,1630
|
|
20230623,124900,1429755125,848,848,848,848,0
|
|
20230623,124800,1429755125,848,848,848,848,0
|
|
20230623,124700,1429755125,848,848,848,848,10313
|
|
20230623,124600,1421009701,848,847,848,847,850
|
|
20230623,124500,1420289401,847,847,847,847,239
|
|
20230623,124400,1420086968,848,848,848,846,611
|
|
20230623,124300,1419569461,849,849,849,849,1
|
|
20230623,124200,1419568612,849,846,849,846,236
|
|
20230623,124100,1419368782,846,846,846,846,0
|
|
20230623,124000,1419368782,846,847,850,846,5542
|
|
20230623,123900,1414660946,847,847,847,847,0
|
|
20230623,123800,1414660946,847,847,847,847,5
|
|
20230623,123700,1414656711,850,849,850,849,22
|
|
20230623,123600,1414638032,847,848,848,847,10497
|
|
20230623,123500,1405746778,847,847,847,847,0
|
|
20230623,123400,1405746778,847,850,850,847,2576
|
|
20230623,123300,1403564306,850,850,850,848,1311
|
|
20230623,123200,1402452326,850,850,850,850,1
|
|
20230623,123100,1402451476,850,850,850,850,0
|
|
20230623,123000,1402451476,850,850,850,850,28
|
|
20230623,122900,1402427676,850,850,850,850,0
|
|
20230623,122800,1402427676,850,847,850,847,8939
|
|
20230623,122700,1394851168,847,847,847,847,269
|
|
20230623,122600,1394623325,847,846,847,846,301
|
|
20230623,122500,1394368578,847,847,847,847,0
|
|
20230623,122400,1394368578,847,847,847,847,0
|
|
20230623,122300,1394368578,847,847,847,847,30
|
|
20230623,122200,1394343168,846,846,846,846,0
|
|
20230623,122100,1394343168,846,846,846,846,0
|
|
20230623,122000,1394343168,846,846,846,846,0
|
|
20230623,121900,1394343168,846,846,846,846,800
|
|
20230623,121800,1393666368,846,846,846,846,50
|
|
20230623,121700,1393624068,846,846,846,846,1116
|
|
20230623,121600,1392679932,848,848,848,848,700
|
|
20230623,121500,1392086332,848,848,848,848,0
|
|
20230623,121400,1392086332,848,848,848,848,70
|
|
20230623,121300,1392026972,846,848,848,846,851
|
|
20230623,121200,1391305326,848,846,848,846,2
|
|
20230623,121100,1391303632,848,848,848,848,30
|
|
20230623,121000,1391278192,848,846,848,846,4103
|
|
20230623,120900,1387807050,846,846,846,846,1226
|
|
20230623,120800,1386769854,846,846,846,846,0
|
|
20230623,120700,1386769854,846,848,848,846,11
|
|
20230623,120600,1386760546,848,848,848,848,5
|
|
20230623,120500,1386756306,848,848,848,848,386
|
|
20230623,120400,1386428978,846,846,846,846,10
|
|
20230623,120300,1386420518,848,849,849,848,300
|
|
20230623,120200,1386165918,849,849,849,849,222
|
|
20230623,120100,1385977440,845,845,845,845,0
|
|
20230623,120000,1385977440,845,845,845,845,0
|
|
20230623,115900,1385977440,845,845,845,845,1342
|
|
20230623,115800,1384843450,845,849,849,845,2318
|
|
20230623,115700,1382879140,849,849,849,844,3198
|
|
20230623,115600,1380168851,845,845,845,845,928
|
|
20230623,115500,1379384691,845,845,845,844,1435
|
|
20230623,115400,1378172836,849,845,849,845,919
|
|
20230623,115300,1377396277,849,845,849,845,918
|
|
20230623,115200,1376620563,849,845,849,845,1001
|
|
20230623,115100,1375774714,845,849,849,845,926
|
|
20230623,115000,1374991623,845,849,849,845,919
|
|
20230623,114900,1374215054,845,849,849,845,918
|
|
20230623,114800,1373439340,845,845,849,845,1796
|
|
20230623,114700,1371921686,844,850,850,844,13275
|
|
20230623,114600,1360706502,850,846,850,845,919
|
|
20230623,114500,1359929437,850,850,850,845,919
|
|
20230623,114400,1359152872,845,845,850,845,2957
|
|
20230623,114300,1356646317,845,846,846,845,7497
|
|
20230623,114200,1350308734,846,846,846,846,3617
|
|
20230623,114100,1347248752,846,846,847,846,1330
|
|
20230623,114000,1346123472,846,846,846,846,917
|
|
20230623,113900,1345347690,847,847,847,846,1740
|
|
20230623,113800,1343875605,846,847,847,846,1723
|
|
20230623,113700,1342417145,847,850,850,846,1016
|
|
20230623,113600,1341557507,849,849,849,846,928
|
|
20230623,113500,1340772389,846,846,846,846,917
|
|
20230623,113400,1339996607,850,846,851,846,21124
|
|
20230623,113300,1322074836,847,846,847,846,1579
|
|
20230623,113200,1320738352,846,846,847,846,1554
|
|
20230623,113100,1319423467,847,846,847,846,1535
|
|
20230623,113000,1318124446,847,846,847,846,1652
|
|
20230623,112900,1316725852,846,848,848,846,2017
|
|
20230623,112800,1315019421,847,846,848,846,12506
|
|
20230623,112700,1304439291,845,845,845,844,11142
|
|
20230623,112600,1295025218,843,844,844,843,6986
|
|
20230623,112500,1289135419,842,843,843,842,943
|
|
20230623,112400,1288341388,842,844,844,842,14041
|
|
20230623,112300,1276506592,844,845,845,844,1635
|
|
20230623,112200,1275126152,844,845,845,844,5844
|
|
20230623,112100,1270193801,845,843,845,842,920
|
|
20230623,112000,1269418478,843,844,844,843,8580
|
|
20230623,111900,1262185536,844,844,845,844,1211
|
|
20230623,111800,1261163451,843,844,846,843,5070
|
|
20230623,111700,1256888777,844,845,845,843,45934
|
|
20230623,111600,1218121297,844,845,846,844,1588
|
|
20230623,111500,1216779859,844,844,844,844,918
|
|
20230623,111400,1216005067,848,845,848,844,3998
|
|
20230623,111300,1212627672,845,845,845,844,1437
|
|
20230623,111200,1211413547,844,844,845,844,5422
|
|
20230623,111100,1206837339,844,845,845,844,2981
|
|
20230623,111000,1204318457,845,846,846,844,1023
|
|
20230623,110900,1203453895,847,845,847,845,983
|
|
20230623,110800,1202623189,845,847,847,845,232
|
|
20230623,110700,1202427106,844,844,844,844,3548
|
|
20230623,110600,1199432594,843,847,847,843,41700
|
|
20230623,110500,1164205932,846,847,847,846,11620
|
|
20230623,110400,1154375244,847,847,847,847,27
|
|
20230623,110300,1154352375,847,847,847,847,3099
|
|
20230623,110200,1151727522,847,848,848,847,10137
|
|
20230623,110100,1143141201,848,848,848,847,10824
|
|
20230623,110000,1133968449,848,849,849,848,1421
|
|
20230623,105900,1132762846,849,850,850,849,1500
|
|
20230623,105800,1131489141,849,850,850,849,1241
|
|
20230623,105700,1130434531,848,849,849,848,398
|
|
20230623,105600,1130097017,848,848,850,848,2438
|
|
20230623,105500,1128026862,848,849,849,848,330
|
|
20230623,105400,1127746696,848,848,848,848,697
|
|
20230623,105300,1127155640,849,850,850,848,551
|
|
20230623,105200,1126687968,850,849,850,849,87
|
|
20230623,105100,1126614074,850,849,850,848,890
|
|
20230623,105000,1125858759,848,848,848,848,7618
|
|
20230623,104900,1119398695,848,848,848,847,3876
|
|
20230623,104800,1116112347,847,848,848,847,4031
|
|
20230623,104700,1112698060,848,849,849,848,10431
|
|
20230623,104600,1103849435,849,850,850,849,1163
|
|
20230623,104500,1102861685,850,850,851,850,633
|
|
20230623,104400,1102323614,850,850,851,850,13165
|
|
20230623,104300,1091121000,850,850,850,850,606
|
|
20230623,104200,1090605900,850,850,850,849,9426
|
|
20230623,104100,1082593801,851,851,851,851,2057
|
|
20230623,104000,1080843294,850,851,851,850,2236
|
|
20230623,103900,1078942559,850,851,851,850,2434
|
|
20230623,103800,1076871440,850,850,851,850,1307
|
|
20230623,103700,1075759685,851,851,851,851,4795
|
|
20230623,103600,1071679140,851,851,851,851,501
|
|
20230623,103500,1071252789,850,850,850,850,5514
|
|
20230623,103400,1066565889,850,850,850,849,10703
|
|
20230623,103300,1057478753,850,850,850,850,7777
|
|
20230623,103200,1050868303,851,851,851,851,108
|
|
20230623,103100,1050776395,851,850,851,850,1526
|
|
20230623,103000,1049478779,850,850,850,849,3909
|
|
20230623,102900,1046158651,851,850,851,850,278
|
|
20230623,102800,1045922113,853,853,853,853,0
|
|
20230623,102700,1045922113,853,850,853,849,9303
|
|
20230623,102600,1038017914,850,854,854,850,62234
|
|
20230623,102500,985078693,853,853,853,853,10
|
|
20230623,102400,985070163,852,852,852,852,246
|
|
20230623,102300,984860571,853,854,854,853,1801
|
|
20230623,102200,983323853,854,854,855,854,1446
|
|
20230623,102100,982087669,854,858,858,854,3443
|
|
20230623,102000,979145362,857,857,857,857,2743
|
|
20230623,101900,976794611,857,854,857,854,5072
|
|
20230623,101800,972458300,855,855,856,855,1621
|
|
20230623,101700,971071825,855,855,855,855,651
|
|
20230623,101600,970515220,855,855,855,855,91
|
|
20230623,101500,970437415,855,854,855,854,4691
|
|
20230623,101400,966427396,855,855,855,855,1
|
|
20230623,101300,966426541,855,855,855,855,90
|
|
20230623,101200,966349591,853,853,853,853,4060
|
|
20230623,101100,962886411,853,853,853,853,630
|
|
20230623,101000,962349021,851,852,853,851,1734
|
|
20230623,100900,960873377,851,851,851,851,0
|
|
20230623,100800,960873377,851,852,855,851,11364
|
|
20230623,100700,951202598,850,853,855,850,15175
|
|
20230623,100600,938275378,851,851,852,851,6143
|
|
20230623,100500,933047678,851,851,852,851,14819
|
|
20230623,100400,920432709,851,853,853,851,10888
|
|
20230623,100300,911162661,852,851,852,851,9231
|
|
20230623,100200,903306980,851,851,851,851,5585
|
|
20230623,100100,898554145,851,852,852,851,46123
|
|
20230623,100000,859291936,852,852,853,852,661
|
|
20230623,095900,858728604,852,853,854,852,15311
|
|
20230623,095800,845668226,853,855,855,853,12910
|
|
20230623,095700,834637221,855,856,858,855,2325
|
|
20230623,095600,832647637,856,859,859,856,8560
|
|
20230623,095500,825301793,859,859,859,859,600
|
|
20230623,095400,824786393,859,858,859,855,1156
|
|
20230623,095300,823795320,855,853,858,853,7293
|
|
20230623,095200,817562533,853,854,854,852,13395
|
|
20230623,095100,806138967,855,854,855,854,1261
|
|
20230623,095000,805060827,854,855,855,854,467
|
|
20230623,094900,804662008,855,854,855,854,947
|
|
20230623,094800,803853264,854,855,855,854,16340
|
|
20230623,094700,789897804,854,854,860,854,3103
|
|
20230623,094600,787244844,859,857,859,854,3251
|
|
20230623,094500,784454796,857,854,857,854,792
|
|
20230623,094400,783776925,859,855,859,855,14773
|
|
20230623,094300,771139945,855,854,855,853,3512
|
|
20230623,094200,768140097,855,854,855,852,4158
|
|
20230623,094100,764588715,855,852,855,852,7440
|
|
20230623,094000,758243445,852,851,852,851,7847
|
|
20230623,093900,751561722,851,852,854,851,13646
|
|
20230623,093800,739938397,852,853,855,852,10437
|
|
20230623,093700,731037788,853,855,855,853,6250
|
|
20230623,093600,725705656,854,855,855,854,6453
|
|
20230623,093500,720191742,855,854,855,854,6888
|
|
20230623,093400,714302771,854,855,855,853,24894
|
|
20230623,093300,693040755,854,857,857,854,5002
|
|
20230623,093200,688755950,857,854,860,853,7672
|
|
20230623,093100,682198979,855,853,855,852,48445
|
|
20230623,093000,640892532,856,856,858,854,15545
|
|
20230623,092900,627601260,858,860,860,855,113742
|
|
20230623,092800,529947545,860,861,861,860,2191
|
|
20230623,092700,528062091,860,861,862,860,6350
|
|
20230623,092600,522595205,861,862,862,861,10536
|
|
20230623,092500,513519745,861,863,863,860,9695
|
|
20230623,092400,505163223,862,861,863,860,10511
|
|
20230623,092300,496119296,860,861,862,860,29234
|
|
20230623,092200,470942723,862,862,862,861,22005
|
|
20230623,092100,451984002,862,863,867,862,14228
|
|
20230623,092000,439707768,863,867,867,863,11280
|
|
20230623,091900,429959192,867,867,867,864,1516
|
|
20230623,091800,428647835,867,865,867,864,33816
|
|
20230623,091700,399392425,864,866,866,864,6587
|
|
20230623,091600,393692642,864,865,866,863,3395
|
|
20230623,091500,390759171,864,864,865,863,12497
|
|
20230623,091400,379962442,865,870,870,865,8404
|
|
20230623,091300,372679188,868,869,870,868,21220
|
|
20230623,091200,354251425,869,873,873,869,8113
|
|
20230623,091100,347194511,872,876,876,871,15468
|
|
20230623,091000,333708122,876,876,876,871,29780
|
|
20230623,090900,307710242,875,872,876,872,3099
|
|
20230623,090800,305000044,871,876,876,871,3237
|
|
20230623,090700,302176296,877,877,887,876,54600
|
|
20230623,090600,254097539,876,868,876,868,36293
|
|
20230623,090500,222457772,871,868,871,868,26224
|
|
20230623,090400,199687460,870,872,872,868,4039
|
|
20230623,090300,196181286,872,863,873,860,18110
|
|
20230623,090200,180482343,860,862,863,859,25241
|
|
20230623,090100,158763271,862,864,864,859,29442
|
|
20230623,090000,133408868,864,876,876,864,147484
|