708 lines
33 KiB
CSV
708 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,204500,12801608713,469,469,469,469,78704
|
|
20230615,204400,12801608713,469,469,469,469,0
|
|
20230615,204300,12801608713,469,469,469,469,0
|
|
20230615,204200,12801608713,469,469,469,469,0
|
|
20230615,204100,12801608713,469,469,469,469,0
|
|
20230615,204000,12801608713,469,469,469,469,0
|
|
20230615,203900,12801608713,469,469,469,469,0
|
|
20230615,203800,12801608713,469,469,469,469,0
|
|
20230615,203700,12801608713,469,469,469,469,0
|
|
20230615,203600,12801608713,469,469,469,469,0
|
|
20230615,203500,12801608713,469,469,469,469,0
|
|
20230615,203400,12801608713,469,469,469,469,0
|
|
20230615,203300,12801608713,469,469,469,469,0
|
|
20230615,203200,12801608713,469,469,469,469,0
|
|
20230615,203100,12801608713,469,469,469,469,0
|
|
20230615,203000,12801608713,469,469,469,469,0
|
|
20230615,202900,12801608713,469,469,469,469,0
|
|
20230615,202800,12801608713,469,469,469,469,0
|
|
20230615,202700,12801608713,469,469,469,469,0
|
|
20230615,202600,12801608713,469,469,469,469,0
|
|
20230615,202500,12801608713,469,469,469,469,0
|
|
20230615,202400,12801608713,469,469,469,469,0
|
|
20230615,202300,12801608713,469,469,469,469,0
|
|
20230615,202200,12801608713,469,469,469,469,0
|
|
20230615,202100,12801608713,469,469,469,469,0
|
|
20230615,202000,12801608713,469,469,469,469,0
|
|
20230615,201900,12801608713,469,469,469,469,0
|
|
20230615,201800,12801608713,469,469,469,469,0
|
|
20230615,201700,12801608713,469,469,469,469,0
|
|
20230615,201600,12801608713,469,469,469,469,0
|
|
20230615,201500,12801608713,469,469,469,469,78704
|
|
20230615,201400,12801608713,469,469,469,469,0
|
|
20230615,201300,12801608713,469,469,469,469,0
|
|
20230615,201200,12801608713,469,469,469,469,0
|
|
20230615,201100,12801608713,469,469,469,469,0
|
|
20230615,201000,12801608713,469,469,469,469,0
|
|
20230615,200900,12801608713,469,469,469,469,0
|
|
20230615,200800,12801608713,469,469,469,469,0
|
|
20230615,200700,12801608713,469,469,469,469,0
|
|
20230615,200600,12801608713,469,469,469,469,0
|
|
20230615,200500,12801608713,469,469,469,469,0
|
|
20230615,200400,12801608713,469,469,469,469,0
|
|
20230615,200300,12801608713,469,469,469,469,0
|
|
20230615,200200,12801608713,469,469,469,469,0
|
|
20230615,200100,12801608713,469,469,469,469,0
|
|
20230615,200000,12801608713,469,469,469,469,0
|
|
20230615,195900,12801608713,469,469,469,469,0
|
|
20230615,195800,12801608713,469,469,469,469,0
|
|
20230615,195700,12801608713,469,469,469,469,0
|
|
20230615,195600,12801608713,469,469,469,469,0
|
|
20230615,195500,12801608713,469,469,469,469,0
|
|
20230615,195400,12801608713,469,469,469,469,0
|
|
20230615,195300,12801608713,469,469,469,469,0
|
|
20230615,195200,12801608713,469,469,469,469,0
|
|
20230615,195100,12801608713,469,469,469,469,0
|
|
20230615,195000,12801608713,469,469,469,469,0
|
|
20230615,194900,12801608713,469,469,469,469,0
|
|
20230615,194800,12801608713,469,469,469,469,0
|
|
20230615,194700,12801608713,469,469,469,469,0
|
|
20230615,194600,12801608713,469,469,469,469,0
|
|
20230615,194500,12801608713,469,469,469,469,78704
|
|
20230615,194400,12801608713,469,469,469,469,0
|
|
20230615,194300,12801608713,469,469,469,469,0
|
|
20230615,194200,12801608713,469,469,469,469,0
|
|
20230615,194100,12801608713,469,469,469,469,0
|
|
20230615,194000,12801608713,469,469,469,469,0
|
|
20230615,193900,12801608713,469,469,469,469,0
|
|
20230615,193800,12801608713,469,469,469,469,0
|
|
20230615,193700,12801608713,469,469,469,469,0
|
|
20230615,193600,12801608713,469,469,469,469,0
|
|
20230615,193500,12801608713,469,469,469,469,0
|
|
20230615,193400,12801608713,469,469,469,469,0
|
|
20230615,193300,12801608713,469,469,469,469,0
|
|
20230615,193200,12801608713,469,469,469,469,0
|
|
20230615,193100,12801608713,469,469,469,469,0
|
|
20230615,193000,12801608713,469,469,469,469,0
|
|
20230615,192900,12801608713,469,469,469,469,0
|
|
20230615,192800,12801608713,469,469,469,469,0
|
|
20230615,192700,12801608713,469,469,469,469,0
|
|
20230615,192600,12801608713,469,469,469,469,0
|
|
20230615,192500,12801608713,469,469,469,469,0
|
|
20230615,192400,12801608713,469,469,469,469,0
|
|
20230615,192300,12801608713,469,469,469,469,0
|
|
20230615,192200,12801608713,469,469,469,469,0
|
|
20230615,192100,12801608713,469,469,469,469,0
|
|
20230615,192000,12801608713,469,469,469,469,0
|
|
20230615,191900,12801608713,469,469,469,469,0
|
|
20230615,191800,12801608713,469,469,469,469,0
|
|
20230615,191700,12801608713,469,469,469,469,0
|
|
20230615,191600,12801608713,469,469,469,469,0
|
|
20230615,191500,12801608713,469,469,469,469,78704
|
|
20230615,191400,12801608713,469,469,469,469,0
|
|
20230615,191300,12801608713,469,469,469,469,0
|
|
20230615,191200,12801608713,469,469,469,469,0
|
|
20230615,191100,12801608713,469,469,469,469,0
|
|
20230615,191000,12801608713,469,469,469,469,0
|
|
20230615,190900,12801608713,469,469,469,469,0
|
|
20230615,190800,12801608713,469,469,469,469,0
|
|
20230615,190700,12801608713,469,469,469,469,0
|
|
20230615,190600,12801608713,469,469,469,469,0
|
|
20230615,190500,12801608713,469,469,469,469,0
|
|
20230615,190400,12801608713,469,469,469,469,0
|
|
20230615,190300,12801608713,469,469,469,469,0
|
|
20230615,190200,12801608713,469,469,469,469,0
|
|
20230615,190100,12801608713,469,469,469,469,0
|
|
20230615,190000,12801608713,469,469,469,469,0
|
|
20230615,185900,12801608713,469,469,469,469,0
|
|
20230615,185800,12801608713,469,469,469,469,0
|
|
20230615,185700,12801608713,469,469,469,469,0
|
|
20230615,185600,12801608713,469,469,469,469,0
|
|
20230615,185500,12801608713,469,469,469,469,0
|
|
20230615,185400,12801608713,469,469,469,469,0
|
|
20230615,185300,12801608713,469,469,469,469,0
|
|
20230615,185200,12801608713,469,469,469,469,0
|
|
20230615,185100,12801608713,469,469,469,469,0
|
|
20230615,185000,12801608713,469,469,469,469,0
|
|
20230615,184900,12801608713,469,469,469,469,0
|
|
20230615,184800,12801608713,469,469,469,469,0
|
|
20230615,184700,12801608713,469,469,469,469,0
|
|
20230615,184600,12801608713,469,469,469,469,0
|
|
20230615,184500,12801608713,469,469,469,469,78704
|
|
20230615,184400,12801608713,469,469,469,469,0
|
|
20230615,184300,12801608713,469,469,469,469,0
|
|
20230615,184200,12801608713,469,469,469,469,0
|
|
20230615,184100,12801608713,469,469,469,469,0
|
|
20230615,184000,12801608713,469,469,469,469,0
|
|
20230615,183900,12801608713,469,469,469,469,0
|
|
20230615,183800,12801608713,469,469,469,469,0
|
|
20230615,183700,12801608713,469,469,469,469,0
|
|
20230615,183600,12801608713,469,469,469,469,0
|
|
20230615,183500,12801608713,469,469,469,469,0
|
|
20230615,183400,12801608713,469,469,469,469,0
|
|
20230615,183300,12801608713,469,469,469,469,0
|
|
20230615,183200,12801608713,469,469,469,469,0
|
|
20230615,183100,12801608713,469,469,469,469,0
|
|
20230615,183000,12801608713,469,469,469,469,0
|
|
20230615,182900,12801608713,469,469,469,469,0
|
|
20230615,182800,12801608713,469,469,469,469,0
|
|
20230615,182700,12801608713,469,469,469,469,0
|
|
20230615,182600,12801608713,469,469,469,469,0
|
|
20230615,182500,12801608713,469,469,469,469,0
|
|
20230615,182400,12801608713,469,469,469,469,0
|
|
20230615,182300,12801608713,469,469,469,469,0
|
|
20230615,182200,12801608713,469,469,469,469,0
|
|
20230615,182100,12801608713,469,469,469,469,0
|
|
20230615,182000,12801608713,469,469,469,469,0
|
|
20230615,181900,12801608713,469,469,469,469,0
|
|
20230615,181800,12801608713,469,469,469,469,0
|
|
20230615,181700,12801608713,469,469,469,469,0
|
|
20230615,181600,12801608713,469,469,469,469,0
|
|
20230615,181500,12801608713,469,469,469,469,78704
|
|
20230615,181400,12801608713,469,469,469,469,0
|
|
20230615,181300,12801608713,469,469,469,469,0
|
|
20230615,181200,12801608713,469,469,469,469,0
|
|
20230615,181100,12801608713,469,469,469,469,0
|
|
20230615,181000,12801608713,469,469,469,469,0
|
|
20230615,180900,12801608713,469,469,469,469,0
|
|
20230615,180800,12801608713,469,469,469,469,0
|
|
20230615,180700,12801608713,469,469,469,469,0
|
|
20230615,180600,12801608713,469,469,469,469,0
|
|
20230615,180500,12801608713,469,469,469,469,0
|
|
20230615,180400,12801608713,469,469,469,469,0
|
|
20230615,180300,12801608713,469,469,469,469,0
|
|
20230615,180200,12801608713,469,469,469,469,0
|
|
20230615,180100,12801608713,469,469,469,469,0
|
|
20230615,180000,12801608713,469,469,469,469,0
|
|
20230615,175900,12801608713,469,469,469,469,0
|
|
20230615,175800,12801608713,469,469,469,469,0
|
|
20230615,175700,12801608713,469,469,469,469,0
|
|
20230615,175600,12801608713,469,469,469,469,0
|
|
20230615,175500,12801608713,469,469,469,469,0
|
|
20230615,175400,12801608713,469,469,469,469,0
|
|
20230615,175300,12801608713,469,469,469,469,0
|
|
20230615,175200,12801608713,469,469,469,469,0
|
|
20230615,175100,12801608713,469,469,469,469,0
|
|
20230615,175000,12801608713,469,469,469,469,0
|
|
20230615,174900,12801608713,469,469,469,469,0
|
|
20230615,174800,12801608713,469,469,469,469,0
|
|
20230615,174700,12801608713,469,469,469,469,0
|
|
20230615,174600,12801608713,469,469,469,469,0
|
|
20230615,174500,12801608713,469,469,469,469,78704
|
|
20230615,174400,12801608713,469,469,469,469,0
|
|
20230615,174300,12801608713,469,469,469,469,0
|
|
20230615,174200,12801608713,469,469,469,469,0
|
|
20230615,174100,12801608713,469,469,469,469,0
|
|
20230615,174000,12801608713,469,469,469,469,0
|
|
20230615,173900,12801608713,469,469,469,469,0
|
|
20230615,173800,12801608713,469,469,469,469,0
|
|
20230615,173700,12801608713,469,469,469,469,0
|
|
20230615,173600,12801608713,469,469,469,469,0
|
|
20230615,173500,12801608713,469,469,469,469,0
|
|
20230615,173400,12801608713,469,469,469,469,0
|
|
20230615,173300,12801608713,469,469,469,469,0
|
|
20230615,173200,12801608713,469,469,469,469,0
|
|
20230615,173100,12801608713,469,469,469,469,0
|
|
20230615,173000,12801608713,469,469,469,469,0
|
|
20230615,172900,12801608713,469,469,469,469,0
|
|
20230615,172800,12801608713,469,469,469,469,0
|
|
20230615,172700,12801608713,469,469,469,469,0
|
|
20230615,172600,12801608713,469,469,469,469,0
|
|
20230615,172500,12801608713,469,469,469,469,0
|
|
20230615,172400,12801608713,469,469,469,469,0
|
|
20230615,172300,12801608713,469,469,469,469,0
|
|
20230615,172200,12801608713,469,469,469,469,0
|
|
20230615,172100,12801608713,469,469,469,469,0
|
|
20230615,172000,12801608713,469,469,469,469,0
|
|
20230615,171900,12801608713,469,469,469,469,0
|
|
20230615,171800,12801608713,469,469,469,469,0
|
|
20230615,171700,12801608713,469,469,469,469,0
|
|
20230615,171600,12801608713,469,469,469,469,0
|
|
20230615,171500,12801608713,469,469,469,469,78704
|
|
20230615,171400,12801608713,469,469,469,469,0
|
|
20230615,171300,12801608713,469,469,469,469,0
|
|
20230615,171200,12801608713,469,469,469,469,0
|
|
20230615,171100,12801608713,469,469,469,469,0
|
|
20230615,171000,12801608713,469,469,469,469,0
|
|
20230615,170900,12801608713,469,469,469,469,0
|
|
20230615,170800,12801608713,469,469,469,469,0
|
|
20230615,170700,12801608713,469,469,469,469,0
|
|
20230615,170600,12801608713,469,469,469,469,0
|
|
20230615,170500,12801608713,469,469,469,469,0
|
|
20230615,170400,12801608713,469,469,469,469,0
|
|
20230615,170300,12801608713,469,469,469,469,0
|
|
20230615,170200,12801608713,469,469,469,469,0
|
|
20230615,170100,12801608713,469,469,469,469,0
|
|
20230615,170000,12801608713,469,469,469,469,0
|
|
20230615,165900,12801608713,469,469,469,469,0
|
|
20230615,165800,12801608713,469,469,469,469,0
|
|
20230615,165700,12801608713,469,469,469,469,0
|
|
20230615,165600,12801608713,469,469,469,469,0
|
|
20230615,165500,12801608713,469,469,469,469,0
|
|
20230615,165400,12801608713,469,469,469,469,0
|
|
20230615,165300,12801608713,469,469,469,469,0
|
|
20230615,165200,12801608713,469,469,469,469,0
|
|
20230615,165100,12801608713,469,469,469,469,0
|
|
20230615,165000,12801608713,469,469,469,469,0
|
|
20230615,164900,12801608713,469,469,469,469,0
|
|
20230615,164800,12801608713,469,469,469,469,0
|
|
20230615,164700,12801608713,469,469,469,469,0
|
|
20230615,164600,12801608713,469,469,469,469,0
|
|
20230615,164500,12801608713,469,469,469,469,78704
|
|
20230615,164400,12801608713,469,469,469,469,0
|
|
20230615,164300,12801608713,469,469,469,469,0
|
|
20230615,164200,12801608713,469,469,469,469,0
|
|
20230615,164100,12801608713,469,469,469,469,0
|
|
20230615,164000,12801608713,469,469,469,469,0
|
|
20230615,163900,12801608713,469,469,469,469,0
|
|
20230615,163800,12801608713,469,469,469,469,0
|
|
20230615,163700,12801608713,469,469,469,469,0
|
|
20230615,163600,12801608713,469,469,469,469,0
|
|
20230615,163500,12801608713,469,469,469,469,0
|
|
20230615,163400,12801608713,469,469,469,469,0
|
|
20230615,163300,12801608713,469,469,469,469,0
|
|
20230615,163200,12801608713,469,469,469,469,0
|
|
20230615,163100,12801608713,469,469,469,469,0
|
|
20230615,163000,12801608713,469,469,469,469,0
|
|
20230615,162900,12801608713,469,469,469,469,0
|
|
20230615,162800,12801608713,469,469,469,469,0
|
|
20230615,162700,12801608713,469,469,469,469,0
|
|
20230615,162600,12801608713,469,469,469,469,0
|
|
20230615,162500,12801608713,469,469,469,469,0
|
|
20230615,162400,12801608713,469,469,469,469,0
|
|
20230615,162300,12801608713,469,469,469,469,0
|
|
20230615,162200,12801608713,469,469,469,469,0
|
|
20230615,162100,12801608713,469,469,469,469,0
|
|
20230615,162000,12801608713,469,469,469,469,0
|
|
20230615,161900,12801608713,469,469,469,469,0
|
|
20230615,161800,12801608713,469,469,469,469,0
|
|
20230615,161700,12801608713,469,469,469,469,0
|
|
20230615,161600,12801608713,469,469,469,469,0
|
|
20230615,161500,12801608713,469,469,469,469,78704
|
|
20230615,161400,12801608713,469,469,469,469,0
|
|
20230615,161300,12801608713,469,469,469,469,0
|
|
20230615,161200,12801608713,469,469,469,469,0
|
|
20230615,161100,12801608713,469,469,469,469,0
|
|
20230615,161000,12801608713,469,469,469,469,0
|
|
20230615,160900,12801608713,469,469,469,469,0
|
|
20230615,160800,12801608713,469,469,469,469,0
|
|
20230615,160700,12801608713,469,469,469,469,0
|
|
20230615,160600,12801608713,469,469,469,469,0
|
|
20230615,160500,12801608713,469,469,469,469,0
|
|
20230615,160400,12801608713,469,469,469,469,0
|
|
20230615,160300,12801608713,469,469,469,469,0
|
|
20230615,160200,12801608713,469,469,469,469,0
|
|
20230615,160100,12801608713,469,469,469,469,0
|
|
20230615,160000,12801608713,469,469,469,469,0
|
|
20230615,155900,12801608713,469,469,469,469,0
|
|
20230615,155800,12801608713,469,469,469,469,0
|
|
20230615,155700,12801608713,469,469,469,469,0
|
|
20230615,155600,12801608713,469,469,469,469,0
|
|
20230615,155500,12801608713,469,469,469,469,0
|
|
20230615,155400,12801608713,469,469,469,469,0
|
|
20230615,155300,12801608713,469,469,469,469,0
|
|
20230615,155200,12801608713,469,469,469,469,0
|
|
20230615,155100,12801608713,469,469,469,469,0
|
|
20230615,155000,12801608713,469,469,469,469,0
|
|
20230615,154900,12801608713,469,469,469,469,0
|
|
20230615,154800,12801608713,469,469,469,469,0
|
|
20230615,154700,12801608713,469,469,469,469,0
|
|
20230615,154600,12801608713,469,469,469,469,0
|
|
20230615,154500,12801608713,469,469,469,469,78704
|
|
20230615,154400,12801608713,469,469,469,469,0
|
|
20230615,154300,12801608713,469,469,469,469,0
|
|
20230615,154200,12801608713,469,469,469,469,0
|
|
20230615,154100,12801608713,469,469,469,469,0
|
|
20230615,154000,12801608713,469,469,469,469,0
|
|
20230615,153900,12801608713,469,469,469,469,0
|
|
20230615,153800,12801608713,469,469,469,469,0
|
|
20230615,153700,12801608713,469,469,469,469,0
|
|
20230615,153600,12801608713,469,469,469,469,0
|
|
20230615,153500,12801608713,469,469,469,469,0
|
|
20230615,153400,12801608713,469,469,469,469,0
|
|
20230615,153300,12801608713,469,469,469,469,0
|
|
20230615,153200,12801608713,469,469,469,469,0
|
|
20230615,153100,12801608713,469,469,469,469,0
|
|
20230615,153000,12801608713,469,469,469,469,78704
|
|
20230615,152900,12764696537,471,471,471,471,0
|
|
20230615,152800,12764696537,471,471,471,471,0
|
|
20230615,152700,12764696537,471,471,471,471,0
|
|
20230615,152600,12764696537,471,471,471,471,0
|
|
20230615,152500,12764696537,471,471,471,471,0
|
|
20230615,152400,12764696537,471,471,471,471,0
|
|
20230615,152300,12764696537,471,471,471,471,0
|
|
20230615,152200,12764696537,471,471,471,471,0
|
|
20230615,152100,12764696537,471,471,471,471,0
|
|
20230615,152000,12764696537,471,471,471,471,0
|
|
20230615,151900,12764696537,471,471,471,470,26526
|
|
20230615,151800,12752217707,471,469,472,469,16366
|
|
20230615,151700,12744521982,469,468,470,468,22156
|
|
20230615,151600,12734141259,468,469,469,468,13544
|
|
20230615,151500,12727794023,469,470,470,469,2547
|
|
20230615,151400,12726596977,470,471,471,469,7020
|
|
20230615,151300,12723299837,471,473,473,471,22281
|
|
20230615,151200,12712780188,474,473,474,473,11872
|
|
20230615,151100,12707164048,472,471,473,471,8986
|
|
20230615,151000,12702921310,470,469,470,468,4601
|
|
20230615,150900,12700762436,469,471,471,468,15165
|
|
20230615,150800,12693649044,469,470,471,469,4083
|
|
20230615,150700,12691730311,470,472,472,469,16470
|
|
20230615,150600,12683987152,471,472,473,471,6574
|
|
20230615,150500,12680886225,472,471,473,471,5941
|
|
20230615,150400,12678081927,472,471,472,471,2335
|
|
20230615,150300,12676981814,471,470,472,470,1414
|
|
20230615,150200,12676317227,470,472,472,470,5039
|
|
20230615,150100,12673948685,472,471,472,470,14334
|
|
20230615,150000,12667210462,470,470,472,470,13323
|
|
20230615,145900,12660936920,471,470,471,470,2201
|
|
20230615,145800,12659900450,470,472,472,470,12457
|
|
20230615,145700,12654027707,472,471,473,471,4818
|
|
20230615,145600,12651756063,471,472,473,471,15131
|
|
20230615,145500,12644624670,471,472,473,471,6532
|
|
20230615,145400,12641541082,472,470,472,469,48879
|
|
20230615,145300,12618537704,469,469,470,469,14146
|
|
20230615,145200,12611891168,470,468,470,468,3626
|
|
20230615,145100,12610191372,468,469,470,468,9353
|
|
20230615,145000,12605803491,469,468,470,468,4638
|
|
20230615,144900,12603626772,470,468,470,468,26899
|
|
20230615,144800,12591015285,468,468,469,467,15032
|
|
20230615,144700,12583980309,468,469,469,468,6171
|
|
20230615,144600,12581086177,470,470,470,468,12989
|
|
20230615,144500,12574993525,469,470,470,469,3979
|
|
20230615,144400,12573124736,470,468,470,468,9169
|
|
20230615,144300,12568822852,469,469,469,468,1016
|
|
20230615,144200,12568347160,468,468,469,468,1216
|
|
20230615,144100,12567777858,468,468,469,468,5217
|
|
20230615,144000,12565336286,468,468,469,468,397
|
|
20230615,143900,12565150473,468,468,469,468,12633
|
|
20230615,143800,12559238093,468,466,469,466,2181
|
|
20230615,143700,12558217068,469,466,469,465,19778
|
|
20230615,143600,12548969606,466,465,467,465,2829
|
|
20230615,143500,12547654020,467,466,468,462,33412
|
|
20230615,143400,12532165071,465,466,468,465,8232
|
|
20230615,143300,12528332898,466,467,468,466,6764
|
|
20230615,143200,12525179721,468,469,470,466,44052
|
|
20230615,143100,12504602219,469,469,470,469,330
|
|
20230615,143000,12504447145,470,471,472,470,4633
|
|
20230615,142900,12502267756,471,470,472,470,302
|
|
20230615,142800,12502125751,468,468,468,467,26108
|
|
20230615,142700,12489910215,468,468,470,468,3548
|
|
20230615,142600,12488246998,468,472,472,468,3856
|
|
20230615,142500,12486436208,472,472,473,468,37018
|
|
20230615,142400,12469033000,472,467,472,466,22332
|
|
20230615,142300,12458572673,467,463,467,463,24027
|
|
20230615,142200,12447414155,464,467,467,460,96656
|
|
20230615,142100,12402632034,468,471,471,468,20474
|
|
20230615,142000,12393026318,470,474,475,470,22527
|
|
20230615,141900,12382422528,475,474,475,472,10591
|
|
20230615,141800,12377410078,475,475,475,474,210
|
|
20230615,141700,12377310477,474,474,475,473,12741
|
|
20230615,141600,12371271993,473,475,475,473,10309
|
|
20230615,141500,12366381720,474,472,478,472,4455
|
|
20230615,141400,12364263762,471,471,475,471,11615
|
|
20230615,141300,12358768869,473,472,475,471,15924
|
|
20230615,141200,12351235008,473,471,473,471,5218
|
|
20230615,141100,12348769102,473,470,473,470,705
|
|
20230615,141000,12348437046,471,471,473,467,21503
|
|
20230615,140900,12338365093,471,469,473,469,13503
|
|
20230615,140800,12331986020,467,467,467,466,11139
|
|
20230615,140700,12326784804,467,471,471,467,1570
|
|
20230615,140600,12326050042,468,468,469,467,10531
|
|
20230615,140500,12321129721,468,470,470,468,47144
|
|
20230615,140400,12299022625,470,472,473,469,33898
|
|
20230615,140300,12283074387,474,474,474,474,5594
|
|
20230615,140200,12280422831,474,472,474,471,8470
|
|
20230615,140100,12276425989,472,474,476,471,36483
|
|
20230615,140000,12259190095,474,475,475,474,74941
|
|
20230615,135900,12223656192,475,477,477,475,2390
|
|
20230615,135800,12222518930,476,478,478,476,541
|
|
20230615,135700,12222260412,478,478,478,478,800
|
|
20230615,135600,12221878012,478,478,478,475,30187
|
|
20230615,135500,12207536373,476,480,480,476,11645
|
|
20230615,135400,12201983175,480,477,480,476,5186
|
|
20230615,135300,12199512855,477,478,478,477,8172
|
|
20230615,135200,12195611469,480,478,480,478,505
|
|
20230615,135100,12195370071,480,480,480,480,713
|
|
20230615,135000,12195027831,480,478,480,477,12166
|
|
20230615,134900,12189206385,480,478,480,478,267
|
|
20230615,134800,12189078635,478,479,480,478,4877
|
|
20230615,134700,12186745623,478,478,481,476,6544
|
|
20230615,134600,12183614180,477,481,481,476,2333
|
|
20230615,134500,12182498201,481,483,483,481,3523
|
|
20230615,134400,12180798694,483,481,484,481,5929
|
|
20230615,134300,12177932249,481,480,483,477,38200
|
|
20230615,134200,12159603676,480,481,481,479,3425
|
|
20230615,134100,12157962737,479,480,481,479,7992
|
|
20230615,134000,12154127081,480,482,482,479,11858
|
|
20230615,133900,12148438046,482,484,484,482,8026
|
|
20230615,133800,12144563146,484,484,485,483,33461
|
|
20230615,133700,12128351483,484,478,484,477,27301
|
|
20230615,133600,12115195635,480,480,481,477,7703
|
|
20230615,133500,12111510372,481,481,482,480,3016
|
|
20230615,133400,12110057885,482,482,482,480,21865
|
|
20230615,133300,12099555106,482,480,482,480,24040
|
|
20230615,133200,12088001406,480,475,480,475,30966
|
|
20230615,133100,12073248186,475,476,476,475,3330
|
|
20230615,133000,12071663934,476,476,476,475,4622
|
|
20230615,132900,12069463885,476,476,476,475,2134
|
|
20230615,132800,12068448102,477,474,478,474,43329
|
|
20230615,132700,12047842751,474,475,475,473,6830
|
|
20230615,132600,12044605970,475,475,475,474,12064
|
|
20230615,132500,12038883312,476,473,476,473,12234
|
|
20230615,132400,12033077613,475,476,476,474,36552
|
|
20230615,132300,12015736242,476,477,477,476,14934
|
|
20230615,132200,12008626581,477,475,477,475,1460
|
|
20230615,132100,12007931271,475,475,475,474,16341
|
|
20230615,132000,12000172452,475,477,478,475,11080
|
|
20230615,131900,11994897172,477,474,477,474,16156
|
|
20230615,131800,11987232621,474,477,477,473,18559
|
|
20230615,131700,11978422261,476,476,478,475,10688
|
|
20230615,131600,11973326707,475,472,476,472,2160
|
|
20230615,131500,11972301121,471,471,475,470,16760
|
|
20230615,131400,11964413775,471,472,472,470,19821
|
|
20230615,131300,11955086512,472,476,479,471,33529
|
|
20230615,131200,11939195971,476,479,480,475,2548
|
|
20230615,131100,11937976281,479,470,480,470,18146
|
|
20230615,131000,11929345880,470,470,475,469,12155
|
|
20230615,130900,11923628392,470,468,470,468,10283
|
|
20230615,130800,11918812708,471,477,478,468,63468
|
|
20230615,130700,11888836646,477,480,480,477,41377
|
|
20230615,130600,11869041918,479,479,480,479,18371
|
|
20230615,130500,11860240742,479,479,482,478,8345
|
|
20230615,130400,11856247395,481,479,482,479,23870
|
|
20230615,130300,11844796268,478,478,479,477,5769
|
|
20230615,130200,11842038685,477,479,479,476,42740
|
|
20230615,130100,11821640428,479,478,481,476,50737
|
|
20230615,130000,11797341125,478,476,480,476,37442
|
|
20230615,125900,11779469130,476,474,476,473,13289
|
|
20230615,125800,11773169531,473,475,476,473,18552
|
|
20230615,125700,11764368912,475,474,477,473,32398
|
|
20230615,125600,11748995923,474,470,474,470,30036
|
|
20230615,125500,11734804919,470,471,473,470,51357
|
|
20230615,125400,11710609453,471,468,471,467,29398
|
|
20230615,125300,11696827454,468,467,469,467,8323
|
|
20230615,125200,11692927443,466,468,469,466,32726
|
|
20230615,125100,11677633826,468,468,474,465,114072
|
|
20230615,125000,11624018204,467,462,469,462,43956
|
|
20230615,124900,11603579071,463,462,463,461,10109
|
|
20230615,124800,11598908669,462,461,462,459,33419
|
|
20230615,124700,11583518564,462,460,463,459,21160
|
|
20230615,124600,11573775132,460,462,462,460,15168
|
|
20230615,124500,11566790426,462,463,464,460,18254
|
|
20230615,124400,11558370869,464,465,465,462,50902
|
|
20230615,124300,11534739532,464,460,466,460,57345
|
|
20230615,124200,11508106285,460,461,462,460,23496
|
|
20230615,124100,11497281062,461,457,461,456,24533
|
|
20230615,124000,11486039949,455,457,461,454,107611
|
|
20230615,123900,11436902389,461,467,467,456,109277
|
|
20230615,123800,11386548394,467,468,468,466,9809
|
|
20230615,123700,11381964413,468,466,468,466,12132
|
|
20230615,123600,11376296985,465,468,469,465,25262
|
|
20230615,123500,11364508692,468,469,470,465,79886
|
|
20230615,123400,11327153330,469,469,469,466,55116
|
|
20230615,123300,11301378118,470,460,470,460,110452
|
|
20230615,123200,11250128775,459,462,463,456,403661
|
|
20230615,123100,11064889643,462,473,473,459,191644
|
|
20230615,123000,10975392403,473,477,477,472,69718
|
|
20230615,122900,10942369290,477,477,478,475,66969
|
|
20230615,122800,10910470521,476,477,478,476,8035
|
|
20230615,122700,10906638194,477,478,478,476,12640
|
|
20230615,122600,10900605526,478,477,479,476,75937
|
|
20230615,122500,10864324213,478,479,480,477,17249
|
|
20230615,122400,10856077642,479,480,480,478,43827
|
|
20230615,122300,10835091012,480,481,482,480,60407
|
|
20230615,122200,10806047096,481,483,483,480,86955
|
|
20230615,122100,10764161154,483,485,485,483,26472
|
|
20230615,122000,10751361840,485,485,485,484,15248
|
|
20230615,121900,10743978024,485,485,486,485,7934
|
|
20230615,121800,10740130008,486,486,486,485,14659
|
|
20230615,121700,10733018572,486,486,486,485,31704
|
|
20230615,121600,10717613971,486,487,487,485,1786
|
|
20230615,121500,10716747018,487,487,487,485,48091
|
|
20230615,121400,10693405012,487,489,489,486,8750
|
|
20230615,121300,10689148484,489,489,490,487,23275
|
|
20230615,121200,10677773441,490,490,490,488,1287
|
|
20230615,121100,10677144521,490,488,490,484,30243
|
|
20230615,121000,10662445251,486,492,492,486,117372
|
|
20230615,120900,10604984629,493,491,494,490,17239
|
|
20230615,120800,10596521798,494,490,494,490,4507
|
|
20230615,120700,10594312302,491,492,492,489,9746
|
|
20230615,120600,10589528768,491,496,496,491,35274
|
|
20230615,120500,10572075318,496,495,496,494,10688
|
|
20230615,120400,10566784757,495,494,495,494,19530
|
|
20230615,120300,10557134582,494,492,494,492,220
|
|
20230615,120200,10557026138,495,496,496,489,36106
|
|
20230615,120100,10539282317,496,493,496,493,8827
|
|
20230615,120000,10534918868,493,493,493,493,4006
|
|
20230615,115900,10532943910,491,490,491,490,28712
|
|
20230615,115800,10518854553,490,490,490,489,10313
|
|
20230615,115700,10513810999,490,492,492,490,27285
|
|
20230615,115600,10500436606,492,492,493,490,23712
|
|
20230615,115500,10488792299,492,491,493,490,26174
|
|
20230615,115400,10475938572,492,492,492,490,23821
|
|
20230615,115300,10464239928,492,493,493,491,10086
|
|
20230615,115200,10459280351,493,492,493,492,20034
|
|
20230615,115100,10449413248,493,493,493,492,15502
|
|
20230615,115000,10441777224,492,493,496,492,12981
|
|
20230615,114900,10435365712,491,490,492,489,26288
|
|
20230615,114800,10422460704,490,498,498,490,20437
|
|
20230615,114700,10412382312,489,488,499,487,51292
|
|
20230615,114600,10387197089,489,489,489,487,41612
|
|
20230615,114500,10366896875,488,488,489,487,33626
|
|
20230615,114400,10350491967,489,491,492,488,15700
|
|
20230615,114300,10342805174,490,494,497,490,53373
|
|
20230615,114200,10316497884,494,494,496,493,31010
|
|
20230615,114100,10301180213,494,493,494,490,86194
|
|
20230615,114000,10258811962,493,495,497,482,111342
|
|
20230615,113900,10204194082,497,499,499,495,79257
|
|
20230615,113800,10164862421,499,497,500,497,88980
|
|
20230615,113700,10120592007,497,497,497,497,0
|
|
20230615,113600,10120592007,497,498,500,497,47789
|
|
20230615,113500,10096823886,500,500,501,497,83962
|
|
20230615,113400,10054954385,500,504,504,500,85931
|
|
20230615,113300,10011791823,505,507,507,504,21175
|
|
20230615,113200,10001091396,507,501,507,500,97862
|
|
20230615,113100,9951893807,501,505,505,500,118943
|
|
20230615,113000,9892142803,505,515,515,504,147013
|
|
20230615,112900,9817309318,515,516,517,512,58720
|
|
20230615,112800,9787104035,516,516,518,515,35734
|
|
20230615,112700,9768672647,517,519,519,516,48003
|
|
20230615,112600,9743821631,519,519,522,518,4761
|
|
20230615,112500,9741352447,519,522,522,518,4937
|
|
20230615,112400,9738781185,519,519,522,518,12795
|
|
20230615,112300,9732135851,518,519,519,517,28427
|
|
20230615,112200,9717411995,519,519,522,519,13254
|
|
20230615,112100,9710524823,520,521,522,519,10713
|
|
20230615,112000,9704951277,521,517,522,517,101257
|
|
20230615,111900,9652426632,517,519,519,516,34160
|
|
20230615,111800,9634754095,517,519,520,517,18666
|
|
20230615,111700,9625082763,520,520,520,518,38668
|
|
20230615,111600,9605017885,521,521,522,520,37897
|
|
20230615,111500,9585302563,521,523,523,520,34942
|
|
20230615,111400,9567075281,524,524,524,522,24976
|
|
20230615,111300,9554036531,524,523,524,522,4233
|
|
20230615,111200,9551820664,525,523,525,522,11813
|
|
20230615,111100,9545642552,525,525,525,525,7029
|
|
20230615,111000,9541952327,525,524,526,523,22911
|
|
20230615,110900,9529948313,525,525,525,524,20268
|
|
20230615,110800,9519318355,525,524,526,524,22361
|
|
20230615,110700,9507579022,525,526,526,524,5650
|
|
20230615,110600,9504610681,523,524,526,523,28427
|
|
20230615,110500,9489736438,526,526,527,523,32573
|
|
20230615,110400,9472655569,525,524,527,523,8906
|
|
20230615,110300,9467992053,524,524,526,523,21001
|
|
20230615,110200,9456968147,525,523,525,523,23260
|
|
20230615,110100,9444757501,523,523,525,523,2098
|
|
20230615,110000,9443658211,522,524,524,521,30343
|
|
20230615,105900,9427812400,525,523,525,522,36236
|
|
20230615,105800,9408865549,522,520,522,520,11846
|
|
20230615,105700,9402692380,520,521,524,520,39789
|
|
20230615,105600,9381946834,520,525,525,520,68646
|
|
20230615,105500,9346103480,525,527,527,524,77427
|
|
20230615,105400,9305407412,526,526,528,525,44945
|
|
20230615,105300,9281743372,525,532,532,525,62095
|
|
20230615,105200,9248851691,531,529,532,526,56426
|
|
20230615,105100,9218968495,526,524,529,519,97255
|
|
20230615,105000,9167910479,524,519,524,516,23299
|
|
20230615,104900,9155835918,519,524,525,511,237778
|
|
20230615,104800,9032215445,525,524,526,523,13286
|
|
20230615,104700,9025248603,524,526,526,524,16021
|
|
20230615,104600,9016849798,526,526,527,524,15786
|
|
20230615,104500,9008557441,527,526,529,524,19669
|
|
20230615,104400,8998226451,526,529,531,525,24345
|
|
20230615,104300,8985369399,530,530,531,529,27151
|
|
20230615,104200,8971002242,530,530,531,530,7507
|
|
20230615,104100,8967021994,530,529,531,528,23480
|
|
20230615,104000,8954590916,528,531,531,528,37153
|
|
20230615,103900,8934925071,531,534,534,530,58044
|
|
20230615,103800,8904129496,534,535,535,533,6560
|
|
20230615,103700,8900623814,534,534,535,534,9548
|
|
20230615,103600,8895520914,534,535,535,533,13070
|
|
20230615,103500,8888532828,535,534,535,532,15063
|
|
20230615,103400,8880489632,534,530,534,530,16108
|
|
20230615,103300,8871933724,530,532,532,530,56874
|
|
20230615,103200,8841748712,534,532,535,532,4823
|
|
20230615,103100,8839175693,533,533,535,532,15756
|
|
20230615,103000,8830781980,533,533,534,533,2310
|
|
20230615,102900,8829550548,532,535,536,532,64204
|
|
20230615,102800,8795317188,536,533,537,532,12945
|
|
20230615,102700,8788412996,533,538,538,532,31006
|
|
20230615,102600,8771851748,538,534,538,534,24467
|
|
20230615,102500,8758738188,533,533,535,532,21821
|
|
20230615,102400,8747108997,533,534,535,533,9135
|
|
20230615,102300,8742230850,535,534,536,534,32232
|
|
20230615,102200,8725003115,533,535,535,533,1440
|
|
20230615,102100,8724235257,535,535,536,531,36566
|
|
20230615,102000,8704783627,536,534,536,533,23718
|
|
20230615,101900,8692108623,533,532,536,531,21037
|
|
20230615,101800,8680898047,533,538,538,531,29185
|
|
20230615,101700,8665278698,538,538,538,537,10799
|
|
20230615,101600,8659476200,537,539,540,537,60867
|
|
20230615,101500,8626733038,539,540,540,538,34738
|
|
20230615,101400,8608020296,539,541,541,539,38110
|
|
20230615,101300,8587456365,540,543,543,540,45013
|
|
20230615,101200,8563099111,543,542,543,541,33902
|
|
20230615,101100,8544722204,542,544,544,540,48367
|
|
20230615,101000,8518522260,545,546,548,545,135845
|
|
20230615,100900,8444352994,546,541,547,541,148069
|
|
20230615,100800,8363667291,542,536,543,536,117087
|
|
20230615,100700,8300503078,535,534,536,534,43217
|
|
20230615,100600,8277406044,534,530,534,530,45680
|
|
20230615,100500,8253077904,530,528,532,528,38189
|
|
20230615,100400,8232836193,528,528,529,528,17520
|
|
20230615,100300,8223581798,529,529,530,528,12248
|
|
20230615,100200,8217103314,529,528,529,528,24694
|
|
20230615,100100,8204050437,528,530,530,528,34150
|
|
20230615,100000,8185960638,530,530,530,523,74076
|
|
20230615,095900,8146862797,529,528,533,528,93097
|
|
20230615,095800,8097499409,527,528,528,526,41215
|
|
20230615,095700,8075797605,528,525,528,525,22059
|
|
20230615,095600,8064181196,525,521,525,520,69933
|
|
20230615,095500,8027716227,522,521,525,521,31675
|
|
20230615,095400,8011181370,522,523,523,522,18191
|
|
20230615,095300,8001679739,523,526,528,522,93770
|
|
20230615,095200,7952478143,526,523,535,523,91599
|
|
20230615,095100,7904171459,524,521,524,520,47555
|
|
20230615,095000,7879293274,521,522,523,520,58795
|
|
20230615,094900,7848625985,523,517,523,517,92712
|
|
20230615,094800,7800488531,517,517,519,515,84135
|
|
20230615,094700,7757022824,515,520,522,513,202063
|
|
20230615,094600,7652800267,521,526,527,520,213920
|
|
20230615,094500,7541004375,527,523,528,523,106670
|
|
20230615,094400,7484972383,523,530,532,522,250400
|
|
20230615,094300,7352907140,530,537,537,529,300825
|
|
20230615,094200,7192347149,537,538,539,536,156105
|
|
20230615,094100,7108503593,539,539,541,538,74249
|
|
20230615,094000,7068459492,540,541,542,539,63644
|
|
20230615,093900,7034065390,541,537,541,537,89660
|
|
20230615,093800,6985743430,538,539,539,537,45942
|
|
20230615,093700,6961050232,539,538,539,536,25433
|
|
20230615,093600,6947370347,539,538,539,536,123411
|
|
20230615,093500,6881100177,538,541,541,538,60149
|
|
20230615,093400,6848701762,541,542,542,539,46501
|
|
20230615,093300,6823547399,542,543,543,540,72009
|
|
20230615,093200,6784539415,543,542,543,541,41984
|
|
20230615,093100,6761781403,543,547,547,541,101061
|
|
20230615,093000,6706645660,547,546,548,546,54264
|
|
20230615,092900,6676971069,546,547,548,545,166045
|
|
20230615,092800,6586123417,547,540,547,539,114876
|
|
20230615,092700,6523728396,539,539,540,538,59771
|
|
20230615,092600,6491507504,538,539,539,537,124562
|
|
20230615,092500,6424502252,539,539,540,538,69390
|
|
20230615,092400,6387163826,539,540,541,538,55157
|
|
20230615,092300,6357412121,540,542,543,539,106924
|
|
20230615,092200,6299626721,541,538,543,537,134678
|
|
20230615,092100,6226963050,539,540,542,536,200003
|
|
20230615,092000,6119280627,540,545,547,540,134807
|
|
20230615,091900,6046196417,546,548,548,545,90985
|
|
20230615,091800,5996454171,548,550,551,547,90586
|
|
20230615,091700,5946686010,551,544,552,544,124373
|
|
20230615,091600,5878364422,544,553,554,543,207915
|
|
20230615,091500,5764417195,553,555,560,553,275938
|
|
20230615,091400,5610636470,555,546,559,540,290402
|
|
20230615,091300,5451147993,545,539,550,539,182043
|
|
20230615,091200,5351427375,540,546,546,530,307913
|
|
20230615,091100,5185714555,549,531,550,524,473478
|
|
20230615,091000,4930118703,531,560,561,531,655420
|
|
20230615,090900,4570701228,558,567,567,555,370976
|
|
20230615,090800,4362965718,566,556,582,554,737126
|
|
20230615,090700,3942137708,556,562,562,551,501357
|
|
20230615,090600,3663408926,562,565,567,559,430971
|
|
20230615,090500,3421498698,565,564,571,559,796453
|
|
20230615,090400,2970052712,563,567,570,553,678863
|
|
20230615,090300,2588031004,566,563,591,551,2271818
|
|
20230615,090200,1289158763,563,552,563,552,920187
|
|
20230615,090100,779705613,551,551,551,551,0
|
|
20230615,090000,779705613,551,501,551,500,1482482
|