612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190900,3250669925,428,428,428,428,69955
|
|
20230616,190800,3250669925,428,428,428,428,0
|
|
20230616,190700,3250669925,428,428,428,428,0
|
|
20230616,190600,3250669925,428,428,428,428,0
|
|
20230616,190500,3250669925,428,428,428,428,0
|
|
20230616,190400,3250669925,428,428,428,428,0
|
|
20230616,190300,3250669925,428,428,428,428,0
|
|
20230616,190200,3250669925,428,428,428,428,0
|
|
20230616,190100,3250669925,428,428,428,428,0
|
|
20230616,190000,3250669925,428,428,428,428,0
|
|
20230616,185900,3250669925,428,428,428,428,0
|
|
20230616,185800,3250669925,428,428,428,428,0
|
|
20230616,185700,3250669925,428,428,428,428,0
|
|
20230616,185600,3250669925,428,428,428,428,0
|
|
20230616,185500,3250669925,428,428,428,428,0
|
|
20230616,185400,3250669925,428,428,428,428,0
|
|
20230616,185300,3250669925,428,428,428,428,0
|
|
20230616,185200,3250669925,428,428,428,428,0
|
|
20230616,185100,3250669925,428,428,428,428,0
|
|
20230616,185000,3250669925,428,428,428,428,0
|
|
20230616,184900,3250669925,428,428,428,428,0
|
|
20230616,184800,3250669925,428,428,428,428,0
|
|
20230616,184700,3250669925,428,428,428,428,0
|
|
20230616,184600,3250669925,428,428,428,428,0
|
|
20230616,184500,3250669925,428,428,428,428,0
|
|
20230616,184400,3250669925,428,428,428,428,0
|
|
20230616,184300,3250669925,428,428,428,428,0
|
|
20230616,184200,3250669925,428,428,428,428,0
|
|
20230616,184100,3250669925,428,428,428,428,0
|
|
20230616,184000,3250669925,428,428,428,428,0
|
|
20230616,183900,3250669925,428,428,428,428,69955
|
|
20230616,183800,3250669925,428,428,428,428,0
|
|
20230616,183700,3250669925,428,428,428,428,0
|
|
20230616,183600,3250669925,428,428,428,428,0
|
|
20230616,183500,3250669925,428,428,428,428,0
|
|
20230616,183400,3250669925,428,428,428,428,0
|
|
20230616,183300,3250669925,428,428,428,428,0
|
|
20230616,183200,3250669925,428,428,428,428,0
|
|
20230616,183100,3250669925,428,428,428,428,0
|
|
20230616,183000,3250669925,428,428,428,428,0
|
|
20230616,182900,3250669925,428,428,428,428,0
|
|
20230616,182800,3250669925,428,428,428,428,0
|
|
20230616,182700,3250669925,428,428,428,428,0
|
|
20230616,182600,3250669925,428,428,428,428,0
|
|
20230616,182500,3250669925,428,428,428,428,0
|
|
20230616,182400,3250669925,428,428,428,428,0
|
|
20230616,182300,3250669925,428,428,428,428,0
|
|
20230616,182200,3250669925,428,428,428,428,0
|
|
20230616,182100,3250669925,428,428,428,428,0
|
|
20230616,182000,3250669925,428,428,428,428,0
|
|
20230616,181900,3250669925,428,428,428,428,0
|
|
20230616,181800,3250669925,428,428,428,428,0
|
|
20230616,181700,3250669925,428,428,428,428,0
|
|
20230616,181600,3250669925,428,428,428,428,0
|
|
20230616,181500,3250669925,428,428,428,428,0
|
|
20230616,181400,3250669925,428,428,428,428,0
|
|
20230616,181300,3250669925,428,428,428,428,0
|
|
20230616,181200,3250669925,428,428,428,428,0
|
|
20230616,181100,3250669925,428,428,428,428,0
|
|
20230616,181000,3250669925,428,428,428,428,0
|
|
20230616,180900,3250669925,428,428,428,428,69955
|
|
20230616,180800,3250669925,428,428,428,428,0
|
|
20230616,180700,3250669925,428,428,428,428,0
|
|
20230616,180600,3250669925,428,428,428,428,0
|
|
20230616,180500,3250669925,428,428,428,428,0
|
|
20230616,180400,3250669925,428,428,428,428,0
|
|
20230616,180300,3250669925,428,428,428,428,0
|
|
20230616,180200,3250669925,428,428,428,428,0
|
|
20230616,180100,3250669925,428,428,428,428,0
|
|
20230616,180000,3250669925,428,428,428,428,0
|
|
20230616,175900,3250669925,428,428,428,428,0
|
|
20230616,175800,3250669925,428,428,428,428,0
|
|
20230616,175700,3250669925,428,428,428,428,0
|
|
20230616,175600,3250669925,428,428,428,428,0
|
|
20230616,175500,3250669925,428,428,428,428,0
|
|
20230616,175400,3250669925,428,428,428,428,0
|
|
20230616,175300,3250669925,428,428,428,428,0
|
|
20230616,175200,3250669925,428,428,428,428,0
|
|
20230616,175100,3250669925,428,428,428,428,0
|
|
20230616,175000,3250669925,428,428,428,428,0
|
|
20230616,174900,3250669925,428,428,428,428,0
|
|
20230616,174800,3250669925,428,428,428,428,0
|
|
20230616,174700,3250669925,428,428,428,428,0
|
|
20230616,174600,3250669925,428,428,428,428,0
|
|
20230616,174500,3250669925,428,428,428,428,0
|
|
20230616,174400,3250669925,428,428,428,428,0
|
|
20230616,174300,3250669925,428,428,428,428,0
|
|
20230616,174200,3250669925,428,428,428,428,0
|
|
20230616,174100,3250669925,428,428,428,428,0
|
|
20230616,174000,3250669925,428,428,428,428,0
|
|
20230616,173900,3250669925,428,428,428,428,69955
|
|
20230616,173800,3250669925,428,428,428,428,0
|
|
20230616,173700,3250669925,428,428,428,428,0
|
|
20230616,173600,3250669925,428,428,428,428,0
|
|
20230616,173500,3250669925,428,428,428,428,0
|
|
20230616,173400,3250669925,428,428,428,428,0
|
|
20230616,173300,3250669925,428,428,428,428,0
|
|
20230616,173200,3250669925,428,428,428,428,0
|
|
20230616,173100,3250669925,428,428,428,428,0
|
|
20230616,173000,3250669925,428,428,428,428,0
|
|
20230616,172900,3250669925,428,428,428,428,0
|
|
20230616,172800,3250669925,428,428,428,428,0
|
|
20230616,172700,3250669925,428,428,428,428,0
|
|
20230616,172600,3250669925,428,428,428,428,0
|
|
20230616,172500,3250669925,428,428,428,428,0
|
|
20230616,172400,3250669925,428,428,428,428,0
|
|
20230616,172300,3250669925,428,428,428,428,0
|
|
20230616,172200,3250669925,428,428,428,428,0
|
|
20230616,172100,3250669925,428,428,428,428,0
|
|
20230616,172000,3250669925,428,428,428,428,0
|
|
20230616,171900,3250669925,428,428,428,428,0
|
|
20230616,171800,3250669925,428,428,428,428,0
|
|
20230616,171700,3250669925,428,428,428,428,0
|
|
20230616,171600,3250669925,428,428,428,428,0
|
|
20230616,171500,3250669925,428,428,428,428,0
|
|
20230616,171400,3250669925,428,428,428,428,0
|
|
20230616,171300,3250669925,428,428,428,428,0
|
|
20230616,171200,3250669925,428,428,428,428,0
|
|
20230616,171100,3250669925,428,428,428,428,0
|
|
20230616,171000,3250669925,428,428,428,428,0
|
|
20230616,170900,3250669925,428,428,428,428,69955
|
|
20230616,170800,3250669925,428,428,428,428,0
|
|
20230616,170700,3250669925,428,428,428,428,0
|
|
20230616,170600,3250669925,428,428,428,428,0
|
|
20230616,170500,3250669925,428,428,428,428,0
|
|
20230616,170400,3250669925,428,428,428,428,0
|
|
20230616,170300,3250669925,428,428,428,428,0
|
|
20230616,170200,3250669925,428,428,428,428,0
|
|
20230616,170100,3250669925,428,428,428,428,0
|
|
20230616,170000,3250669925,428,428,428,428,0
|
|
20230616,165900,3250669925,428,428,428,428,0
|
|
20230616,165800,3250669925,428,428,428,428,0
|
|
20230616,165700,3250669925,428,428,428,428,0
|
|
20230616,165600,3250669925,428,428,428,428,0
|
|
20230616,165500,3250669925,428,428,428,428,0
|
|
20230616,165400,3250669925,428,428,428,428,0
|
|
20230616,165300,3250669925,428,428,428,428,0
|
|
20230616,165200,3250669925,428,428,428,428,0
|
|
20230616,165100,3250669925,428,428,428,428,0
|
|
20230616,165000,3250669925,428,428,428,428,0
|
|
20230616,164900,3250669925,428,428,428,428,0
|
|
20230616,164800,3250669925,428,428,428,428,0
|
|
20230616,164700,3250669925,428,428,428,428,0
|
|
20230616,164600,3250669925,428,428,428,428,0
|
|
20230616,164500,3250669925,428,428,428,428,0
|
|
20230616,164400,3250669925,428,428,428,428,0
|
|
20230616,164300,3250669925,428,428,428,428,0
|
|
20230616,164200,3250669925,428,428,428,428,0
|
|
20230616,164100,3250669925,428,428,428,428,0
|
|
20230616,164000,3250669925,428,428,428,428,0
|
|
20230616,163900,3250669925,428,428,428,428,69955
|
|
20230616,163800,3250669925,428,428,428,428,0
|
|
20230616,163700,3250669925,428,428,428,428,0
|
|
20230616,163600,3250669925,428,428,428,428,0
|
|
20230616,163500,3250669925,428,428,428,428,0
|
|
20230616,163400,3250669925,428,428,428,428,0
|
|
20230616,163300,3250669925,428,428,428,428,0
|
|
20230616,163200,3250669925,428,428,428,428,0
|
|
20230616,163100,3250669925,428,428,428,428,0
|
|
20230616,163000,3250669925,428,428,428,428,0
|
|
20230616,162900,3250669925,428,428,428,428,0
|
|
20230616,162800,3250669925,428,428,428,428,0
|
|
20230616,162700,3250669925,428,428,428,428,0
|
|
20230616,162600,3250669925,428,428,428,428,0
|
|
20230616,162500,3250669925,428,428,428,428,0
|
|
20230616,162400,3250669925,428,428,428,428,0
|
|
20230616,162300,3250669925,428,428,428,428,0
|
|
20230616,162200,3250669925,428,428,428,428,0
|
|
20230616,162100,3250669925,428,428,428,428,0
|
|
20230616,162000,3250669925,428,428,428,428,0
|
|
20230616,161900,3250669925,428,428,428,428,0
|
|
20230616,161800,3250669925,428,428,428,428,0
|
|
20230616,161700,3250669925,428,428,428,428,0
|
|
20230616,161600,3250669925,428,428,428,428,0
|
|
20230616,161500,3250669925,428,428,428,428,0
|
|
20230616,161400,3250669925,428,428,428,428,0
|
|
20230616,161300,3250669925,428,428,428,428,0
|
|
20230616,161200,3250669925,428,428,428,428,0
|
|
20230616,161100,3250669925,428,428,428,428,0
|
|
20230616,161000,3250669925,428,428,428,428,0
|
|
20230616,160900,3250669925,428,428,428,428,69955
|
|
20230616,160800,3250669925,428,428,428,428,0
|
|
20230616,160700,3250669925,428,428,428,428,0
|
|
20230616,160600,3250669925,428,428,428,428,0
|
|
20230616,160500,3250669925,428,428,428,428,0
|
|
20230616,160400,3250669925,428,428,428,428,0
|
|
20230616,160300,3250669925,428,428,428,428,0
|
|
20230616,160200,3250669925,428,428,428,428,0
|
|
20230616,160100,3250669925,428,428,428,428,0
|
|
20230616,160000,3250669925,428,428,428,428,0
|
|
20230616,155900,3250669925,428,428,428,428,0
|
|
20230616,155800,3250669925,428,428,428,428,0
|
|
20230616,155700,3250669925,428,428,428,428,0
|
|
20230616,155600,3250669925,428,428,428,428,0
|
|
20230616,155500,3250669925,428,428,428,428,0
|
|
20230616,155400,3250669925,428,428,428,428,0
|
|
20230616,155300,3250669925,428,428,428,428,0
|
|
20230616,155200,3250669925,428,428,428,428,0
|
|
20230616,155100,3250669925,428,428,428,428,0
|
|
20230616,155000,3250669925,428,428,428,428,0
|
|
20230616,154900,3250669925,428,428,428,428,0
|
|
20230616,154800,3250669925,428,428,428,428,0
|
|
20230616,154700,3250669925,428,428,428,428,0
|
|
20230616,154600,3250669925,428,428,428,428,0
|
|
20230616,154500,3250669925,428,428,428,428,0
|
|
20230616,154400,3250669925,428,428,428,428,0
|
|
20230616,154300,3250669925,428,428,428,428,0
|
|
20230616,154200,3250669925,428,428,428,428,0
|
|
20230616,154100,3250669925,428,428,428,428,0
|
|
20230616,154000,3250669925,428,428,428,428,0
|
|
20230616,153900,3250669925,428,428,428,428,69955
|
|
20230616,153800,3250669925,428,428,428,428,0
|
|
20230616,153700,3250669925,428,428,428,428,0
|
|
20230616,153600,3250669925,428,428,428,428,0
|
|
20230616,153500,3250669925,428,428,428,428,0
|
|
20230616,153400,3250669925,428,428,428,428,0
|
|
20230616,153300,3250669925,428,428,428,428,0
|
|
20230616,153200,3250669925,428,428,428,428,0
|
|
20230616,153100,3250669925,428,428,428,428,0
|
|
20230616,153000,3250669925,428,428,428,428,69955
|
|
20230616,152900,3220729185,427,427,427,427,0
|
|
20230616,152800,3220729185,427,427,427,427,0
|
|
20230616,152700,3220729185,427,427,427,427,0
|
|
20230616,152600,3220729185,427,427,427,427,0
|
|
20230616,152500,3220729185,427,427,427,427,0
|
|
20230616,152400,3220729185,427,427,427,427,0
|
|
20230616,152300,3220729185,427,427,427,427,0
|
|
20230616,152200,3220729185,427,427,427,427,0
|
|
20230616,152100,3220729185,427,427,427,427,0
|
|
20230616,152000,3220729185,427,427,427,427,0
|
|
20230616,151900,3220729185,427,428,428,426,35671
|
|
20230616,151800,3205516654,428,428,428,426,8014
|
|
20230616,151700,3202086986,428,427,428,426,20131
|
|
20230616,151600,3193491120,427,426,427,425,38298
|
|
20230616,151500,3177178819,426,427,427,426,1606
|
|
20230616,151400,3176494057,427,426,427,426,5133
|
|
20230616,151300,3174306694,426,427,427,426,25131
|
|
20230616,151200,3163597865,427,427,428,427,5213
|
|
20230616,151100,3161369914,427,428,428,426,18642
|
|
20230616,151000,3153412921,428,429,429,427,6435
|
|
20230616,150900,3150658768,429,428,429,428,17362
|
|
20230616,150800,3143227537,428,428,428,427,1825
|
|
20230616,150700,3142447070,427,428,428,427,28458
|
|
20230616,150600,3130267050,428,428,428,428,4102
|
|
20230616,150500,3128511394,428,429,429,428,8960
|
|
20230616,150400,3124676504,429,428,429,428,11831
|
|
20230616,150300,3119610832,428,429,429,428,47263
|
|
20230616,150200,3099365207,429,429,429,429,750
|
|
20230616,150100,3099043457,429,429,429,429,4068
|
|
20230616,150000,3097298285,429,429,429,428,707
|
|
20230616,145900,3096995536,429,428,429,428,7240
|
|
20230616,145800,3093893665,429,429,429,429,120
|
|
20230616,145700,3093842185,429,429,429,428,1322
|
|
20230616,145600,3093276047,429,429,429,428,1788
|
|
20230616,145500,3092509395,428,429,429,428,3796
|
|
20230616,145400,3090884696,429,429,429,428,808
|
|
20230616,145300,3090538364,429,428,429,428,15
|
|
20230616,145200,3090531934,428,428,428,428,1408
|
|
20230616,145100,3089929310,428,429,429,427,1864
|
|
20230616,145000,3089132734,427,430,430,427,25262
|
|
20230616,144900,3078324891,430,430,430,429,80
|
|
20230616,144800,3078290492,428,429,430,428,4851
|
|
20230616,144700,3076213954,429,429,429,429,20036
|
|
20230616,144600,3067618510,429,429,429,429,774
|
|
20230616,144500,3067286464,429,430,431,429,3275
|
|
20230616,144400,3065881207,431,431,431,430,3708
|
|
20230616,144300,3064283063,431,431,431,430,2719
|
|
20230616,144200,3063113442,431,431,431,431,1002
|
|
20230616,144100,3062681580,431,431,431,429,15202
|
|
20230616,144000,3056150652,431,431,431,430,8364
|
|
20230616,143900,3052547268,431,430,431,429,6418
|
|
20230616,143800,3049791740,431,430,431,430,2593
|
|
20230616,143700,3048676748,430,430,430,429,20057
|
|
20230616,143600,3040069879,429,430,430,429,965
|
|
20230616,143500,3039654940,430,430,431,430,2563
|
|
20230616,143400,3038552846,431,430,431,430,1136
|
|
20230616,143300,3038063837,430,432,433,430,10069
|
|
20230616,143200,3033731046,432,433,433,432,3038
|
|
20230616,143100,3032415593,433,429,434,429,46073
|
|
20230616,143000,3012538767,430,429,430,428,5424
|
|
20230616,142900,3010212937,429,429,431,429,20934
|
|
20230616,142800,3001223901,429,429,430,429,14050
|
|
20230616,142700,2995196449,430,430,430,429,30569
|
|
20230616,142600,2982075047,431,429,431,429,27086
|
|
20230616,142500,2970443319,429,429,430,429,35548
|
|
20230616,142400,2955193223,430,427,431,427,42859
|
|
20230616,142300,2936828102,427,425,427,425,7494
|
|
20230616,142200,2933636726,426,426,426,425,2780
|
|
20230616,142100,2932454908,425,426,426,425,5009
|
|
20230616,142000,2930326074,426,426,426,426,902
|
|
20230616,141900,2929941822,426,425,426,425,11889
|
|
20230616,141800,2924888993,426,426,426,425,6818
|
|
20230616,141700,2921989747,426,426,427,426,8032
|
|
20230616,141600,2918568114,427,427,427,426,521
|
|
20230616,141500,2918345650,427,426,427,425,340
|
|
20230616,141400,2918200519,426,427,427,425,97
|
|
20230616,141300,2918159203,427,427,427,426,2954
|
|
20230616,141200,2916899093,427,427,427,427,11
|
|
20230616,141100,2916894396,426,427,427,426,3444
|
|
20230616,141000,2915427220,426,427,427,426,1153
|
|
20230616,140900,2914934955,427,426,427,425,4266
|
|
20230616,140800,2913117677,426,425,426,425,524
|
|
20230616,140700,2912894455,426,425,426,424,75832
|
|
20230616,140600,2880739032,426,426,427,424,77653
|
|
20230616,140500,2847787925,426,427,427,426,10985
|
|
20230616,140400,2843099624,427,426,427,425,14232
|
|
20230616,140300,2837035620,427,425,427,425,31552
|
|
20230616,140200,2823611756,425,424,425,423,6815
|
|
20230616,140100,2820719923,424,423,424,423,17776
|
|
20230616,140000,2813191671,424,424,424,423,24666
|
|
20230616,135900,2802750354,425,424,425,423,16146
|
|
20230616,135800,2795904247,424,423,425,423,14329
|
|
20230616,135700,2789827957,423,425,425,423,51800
|
|
20230616,135600,2767865215,424,425,426,424,46412
|
|
20230616,135500,2748140006,425,427,427,425,39498
|
|
20230616,135400,2731329035,427,426,428,426,8912
|
|
20230616,135300,2727528751,426,426,426,425,54016
|
|
20230616,135200,2704567455,426,427,428,426,58298
|
|
20230616,135100,2679700328,428,429,429,427,235
|
|
20230616,135000,2679599732,429,428,429,427,5726
|
|
20230616,134900,2677153374,427,428,429,427,4204
|
|
20230616,134800,2675355333,427,428,429,427,26981
|
|
20230616,134700,2663832643,428,429,429,428,7253
|
|
20230616,134600,2660728358,429,429,429,428,1459
|
|
20230616,134500,2660103774,428,429,429,428,3118
|
|
20230616,134400,2658767012,429,429,429,427,32882
|
|
20230616,134300,2644691121,429,429,430,429,9296
|
|
20230616,134200,2640703076,430,429,430,429,3114
|
|
20230616,134100,2639366666,430,429,430,429,2302
|
|
20230616,134000,2638377622,430,429,430,429,4560
|
|
20230616,133900,2636420309,429,429,430,429,2901
|
|
20230616,133800,2635174467,429,430,431,429,11107
|
|
20230616,133700,2630402922,431,430,431,430,1899
|
|
20230616,133600,2629585329,430,432,432,430,13155
|
|
20230616,133500,2623926603,432,430,432,429,9616
|
|
20230616,133400,2619786646,429,430,431,429,6021
|
|
20230616,133300,2617197524,431,430,431,430,137
|
|
20230616,133200,2617138594,431,430,431,430,467
|
|
20230616,133100,2616937571,431,430,431,430,2743
|
|
20230616,133000,2615756859,430,430,431,430,3376
|
|
20230616,132900,2614305173,431,430,431,429,3588
|
|
20230616,132800,2612762714,431,431,431,430,9118
|
|
20230616,132700,2608835951,431,431,432,431,176
|
|
20230616,132600,2608759950,432,431,432,431,270
|
|
20230616,132500,2608643504,432,432,433,431,367
|
|
20230616,132400,2608485143,433,432,433,432,4066
|
|
20230616,132300,2606728628,433,433,433,432,3307
|
|
20230616,132200,2605296902,433,431,433,431,3516
|
|
20230616,132100,2603778558,432,432,433,432,2104
|
|
20230616,132000,2602869629,432,431,432,430,8646
|
|
20230616,131900,2599136550,431,430,432,430,12828
|
|
20230616,131800,2593604857,432,431,433,431,41965
|
|
20230616,131700,2575475370,432,430,432,430,4793
|
|
20230616,131600,2573414224,432,432,432,430,44891
|
|
20230616,131500,2554105075,431,431,432,430,23189
|
|
20230616,131400,2544112516,432,432,433,431,24788
|
|
20230616,131300,2533404506,434,434,434,433,2315
|
|
20230616,131200,2532402054,435,433,435,433,16402
|
|
20230616,131100,2525284618,433,433,433,433,768
|
|
20230616,131000,2524952074,433,432,433,432,1389
|
|
20230616,130900,2524350721,432,433,433,431,1838
|
|
20230616,130800,2523557971,432,433,433,432,199
|
|
20230616,130700,2523471902,432,431,432,431,1428
|
|
20230616,130600,2522856248,432,432,433,432,1938
|
|
20230616,130500,2522018530,432,432,432,432,1141
|
|
20230616,130400,2521525618,434,432,434,432,1052
|
|
20230616,130300,2521071150,432,432,432,431,6065
|
|
20230616,130200,2518456347,432,433,434,432,3478
|
|
20230616,130100,2516951836,432,433,434,432,3511
|
|
20230616,130000,2515434570,433,433,435,433,26094
|
|
20230616,125900,2504097754,433,431,433,431,4101
|
|
20230616,125800,2502324933,432,432,432,432,1574
|
|
20230616,125700,2501644965,432,432,432,431,14657
|
|
20230616,125600,2495327718,432,431,432,430,1083
|
|
20230616,125500,2494860864,432,431,432,431,1116
|
|
20230616,125400,2494378990,431,429,431,429,215
|
|
20230616,125300,2494286712,431,430,431,428,29024
|
|
20230616,125200,2481849887,430,430,430,429,3514
|
|
20230616,125100,2480338868,431,430,432,429,15796
|
|
20230616,125000,2473546587,429,431,431,428,35656
|
|
20230616,124900,2458245249,431,433,434,431,12154
|
|
20230616,124800,2452996384,434,433,434,433,4666
|
|
20230616,124700,2450975997,433,431,433,431,5428
|
|
20230616,124600,2448628252,432,430,432,430,2150
|
|
20230616,124500,2447703240,429,432,432,429,22957
|
|
20230616,124400,2437820249,432,432,432,430,11970
|
|
20230616,124300,2432666922,429,432,433,429,30111
|
|
20230616,124200,2419727451,433,433,433,431,6644
|
|
20230616,124100,2416857228,434,433,434,431,5008
|
|
20230616,124000,2414693760,432,434,434,432,3588
|
|
20230616,123900,2413143360,434,432,435,431,5271
|
|
20230616,123800,2410861427,432,434,434,431,11165
|
|
20230616,123700,2406048244,432,434,434,432,4602
|
|
20230616,123600,2404059554,434,434,434,430,117212
|
|
20230616,123500,2353549107,433,433,433,433,3825
|
|
20230616,123400,2351892882,433,434,434,433,251
|
|
20230616,123300,2351784191,435,433,435,433,399
|
|
20230616,123200,2351611420,433,435,435,433,3205
|
|
20230616,123100,2350223609,433,433,435,432,1322
|
|
20230616,123000,2349652254,435,434,435,432,32903
|
|
20230616,122900,2335401175,435,435,435,434,14272
|
|
20230616,122800,2329204974,435,434,436,434,80
|
|
20230616,122700,2329170127,436,437,437,434,1580
|
|
20230616,122600,2328483608,437,434,437,434,11
|
|
20230616,122500,2328478831,437,434,437,434,114
|
|
20230616,122400,2328429055,437,437,437,434,1401
|
|
20230616,122300,2327819500,437,437,437,435,2867
|
|
20230616,122200,2326570621,437,436,437,434,1529
|
|
20230616,122100,2325904758,437,437,438,437,3643
|
|
20230616,122000,2324312766,437,434,437,434,3706
|
|
20230616,121900,2322702660,435,435,435,435,264
|
|
20230616,121800,2322587820,435,435,435,435,1043
|
|
20230616,121700,2322134115,435,435,436,435,15329
|
|
20230616,121600,2315465998,435,435,435,433,21148
|
|
20230616,121500,2306278620,435,434,435,434,14811
|
|
20230616,121400,2299848835,434,435,435,434,4170
|
|
20230616,121300,2298038946,435,435,435,434,4416
|
|
20230616,121200,2296118986,435,435,435,434,3037
|
|
20230616,121100,2294798354,435,434,435,434,4216
|
|
20230616,121000,2292968253,434,435,435,433,11673
|
|
20230616,120900,2287905143,436,435,436,435,4728
|
|
20230616,120800,2285848457,435,435,435,435,90
|
|
20230616,120700,2285809307,435,438,438,435,6318
|
|
20230616,120600,2283053450,438,439,439,438,1585
|
|
20230616,120500,2282357762,439,438,440,437,24058
|
|
20230616,120400,2271819193,437,436,437,436,11993
|
|
20230616,120300,2266582654,436,436,436,436,1947
|
|
20230616,120200,2265733762,436,436,436,436,5138
|
|
20230616,120100,2263493594,436,435,436,435,4460
|
|
20230616,120000,2261552133,435,435,435,434,16378
|
|
20230616,115900,2254429358,435,435,435,435,480
|
|
20230616,115800,2254220558,435,435,435,435,2005
|
|
20230616,115700,2253348383,435,434,435,434,533
|
|
20230616,115600,2253116855,432,435,435,432,15339
|
|
20230616,115500,2246477882,435,435,435,432,9127
|
|
20230616,115400,2242515968,433,434,435,433,5231
|
|
20230616,115300,2240247619,434,434,434,434,408
|
|
20230616,115200,2240070547,434,434,435,434,4309
|
|
20230616,115100,2238200439,434,434,434,433,13433
|
|
20230616,115000,2232370829,434,435,435,433,2642
|
|
20230616,114900,2231222305,435,435,436,435,14915
|
|
20230616,114800,2224734155,435,436,436,435,5504
|
|
20230616,114700,2222339911,436,438,438,431,104300
|
|
20230616,114600,2177219765,438,437,438,437,1204
|
|
20230616,114500,2176693614,437,435,439,435,6332
|
|
20230616,114400,2173920398,437,437,437,435,19845
|
|
20230616,114300,2165264164,438,439,439,438,2798
|
|
20230616,114200,2164038540,439,440,441,439,5425
|
|
20230616,114100,2161652577,440,439,442,438,17096
|
|
20230616,114000,2154136144,439,443,445,438,77102
|
|
20230616,113900,2120085958,443,437,443,436,60880
|
|
20230616,113800,2093349103,436,432,436,432,14473
|
|
20230616,113700,2087066686,432,434,434,432,24241
|
|
20230616,113600,2076576795,434,433,434,433,15864
|
|
20230616,113500,2069702302,434,432,434,431,11631
|
|
20230616,113400,2064666758,431,432,433,431,10954
|
|
20230616,113300,2059933547,432,432,434,431,12390
|
|
20230616,113200,2054579768,433,428,433,428,57803
|
|
20230616,113100,2029707426,429,429,429,427,2618
|
|
20230616,113000,2028584761,426,430,430,425,61935
|
|
20230616,112900,2002185794,428,429,429,428,21419
|
|
20230616,112800,1993015860,430,430,430,430,1690
|
|
20230616,112700,1992289160,430,430,430,428,13631
|
|
20230616,112600,1986448981,430,431,431,427,15469
|
|
20230616,112500,1979802410,430,429,431,429,20251
|
|
20230616,112400,1971099842,429,427,429,426,46250
|
|
20230616,112300,1951358797,427,429,429,426,40786
|
|
20230616,112200,1933944449,429,430,430,428,11342
|
|
20230616,112100,1929078225,429,429,431,429,20787
|
|
20230616,112000,1920147370,429,429,429,428,7260
|
|
20230616,111900,1917038630,429,429,430,427,32493
|
|
20230616,111800,1903116070,429,429,430,427,32994
|
|
20230616,111700,1889000745,428,429,430,428,31221
|
|
20230616,111600,1875623276,429,429,429,427,69751
|
|
20230616,111500,1845800785,427,433,433,427,138275
|
|
20230616,111400,1786394003,431,433,434,431,33554
|
|
20230616,111300,1771922961,434,435,435,431,38543
|
|
20230616,111200,1755253631,435,432,435,432,1282
|
|
20230616,111100,1754697523,434,434,435,431,59148
|
|
20230616,111000,1729109967,435,435,436,434,9918
|
|
20230616,110900,1724797111,435,435,436,435,16340
|
|
20230616,110800,1717689210,435,435,435,434,5695
|
|
20230616,110700,1715212107,434,434,435,434,5
|
|
20230616,110600,1715209935,435,434,435,434,5568
|
|
20230616,110500,1712790915,434,435,435,434,11010
|
|
20230616,110400,1708006163,434,434,435,434,8814
|
|
20230616,110300,1704172377,435,434,435,434,10740
|
|
20230616,110200,1699511108,435,435,435,434,4375
|
|
20230616,110100,1697611602,435,435,436,433,21514
|
|
20230616,110000,1688262812,436,436,436,434,9662
|
|
20230616,105900,1684058728,436,435,436,434,9087
|
|
20230616,105800,1680105853,435,436,436,434,7841
|
|
20230616,105700,1676702630,436,434,436,434,11167
|
|
20230616,105600,1671855600,436,434,436,432,75927
|
|
20230616,105500,1638935351,434,433,434,433,5639
|
|
20230616,105400,1636493527,434,434,434,433,3619
|
|
20230616,105300,1634924969,434,435,436,433,22451
|
|
20230616,105200,1625183090,435,435,436,435,15944
|
|
20230616,105100,1618247347,435,437,437,435,4913
|
|
20230616,105000,1616110190,435,434,435,434,5923
|
|
20230616,104900,1613539130,435,435,435,434,2716
|
|
20230616,104800,1612359883,435,435,435,434,28193
|
|
20230616,104700,1600099928,434,436,436,434,18239
|
|
20230616,104600,1592161132,436,435,437,435,2392
|
|
20230616,104500,1591116629,436,437,437,435,387
|
|
20230616,104400,1590947668,437,437,437,435,22670
|
|
20230616,104300,1581075687,438,438,438,437,1043
|
|
20230616,104200,1580619879,437,437,438,436,2789
|
|
20230616,104100,1579401286,437,435,437,435,3289
|
|
20230616,104000,1577970567,435,437,438,435,30886
|
|
20230616,103900,1564502723,437,435,437,435,8067
|
|
20230616,103800,1560993156,435,433,435,433,8806
|
|
20230616,103700,1557171378,435,435,435,433,47896
|
|
20230616,103600,1536388044,434,437,437,433,18621
|
|
20230616,103500,1528312432,437,435,437,433,21991
|
|
20230616,103400,1518782791,435,438,438,434,23157
|
|
20230616,103300,1508728664,438,438,439,434,53135
|
|
20230616,103200,1485614733,438,439,439,437,8816
|
|
20230616,103100,1481761269,439,436,439,435,23463
|
|
20230616,103000,1471534744,437,438,438,436,8280
|
|
20230616,102900,1467918167,438,438,438,437,9026
|
|
20230616,102800,1463973648,437,439,439,437,14207
|
|
20230616,102700,1457751618,439,440,440,438,10374
|
|
20230616,102600,1453199145,439,439,440,439,4206
|
|
20230616,102500,1451352709,440,439,440,438,6459
|
|
20230616,102400,1448516953,439,438,439,437,1315
|
|
20230616,102300,1447940936,438,440,441,437,42613
|
|
20230616,102200,1429266022,441,441,441,440,626
|
|
20230616,102100,1428990322,441,442,442,440,20287
|
|
20230616,102000,1420049745,442,442,442,441,1467
|
|
20230616,101900,1419401429,441,442,442,441,1354
|
|
20230616,101800,1418804311,441,442,443,441,3535
|
|
20230616,101700,1417242821,441,441,442,441,1614
|
|
20230616,101600,1416529992,443,442,444,441,16163
|
|
20230616,101500,1409373664,442,441,442,441,9546
|
|
20230616,101400,1405163856,440,440,440,440,11472
|
|
20230616,101300,1400116176,440,439,440,439,3835
|
|
20230616,101200,1398432583,439,439,440,438,22298
|
|
20230616,101100,1388655504,439,439,440,439,7632
|
|
20230616,101000,1385305050,439,439,440,439,11136
|
|
20230616,100900,1380416336,439,439,440,438,24529
|
|
20230616,100800,1369648403,440,440,440,438,9309
|
|
20230616,100700,1365560171,441,443,443,440,57521
|
|
20230616,100600,1340189907,442,443,443,442,2609
|
|
20230616,100500,1339036708,443,442,443,442,8755
|
|
20230616,100400,1335166793,443,442,444,442,11382
|
|
20230616,100300,1330125763,442,441,442,441,24626
|
|
20230616,100200,1319262755,441,440,441,439,6855
|
|
20230616,100100,1316249454,441,442,443,438,31913
|
|
20230616,100000,1302187197,442,441,442,439,11362
|
|
20230616,095900,1297184605,442,441,442,440,4978
|
|
20230616,095800,1294989312,442,440,442,440,2724
|
|
20230616,095700,1293788175,441,441,441,439,2965
|
|
20230616,095600,1292486255,440,439,441,437,1975
|
|
20230616,095500,1291618179,439,443,443,438,33683
|
|
20230616,095400,1276804836,441,444,444,440,9348
|
|
20230616,095300,1272684737,443,441,445,441,15369
|
|
20230616,095200,1265875966,441,441,441,440,14851
|
|
20230616,095100,1259333693,442,443,443,441,23399
|
|
20230616,095000,1249009805,443,445,445,443,3693
|
|
20230616,094900,1247370308,445,446,447,445,20979
|
|
20230616,094800,1238016255,446,443,446,443,14295
|
|
20230616,094700,1231666455,445,445,446,442,22861
|
|
20230616,094600,1221489643,445,445,447,445,11755
|
|
20230616,094500,1216257903,446,445,447,444,22876
|
|
20230616,094400,1206066101,445,444,446,443,29991
|
|
20230616,094300,1192732178,444,441,444,440,35756
|
|
20230616,094200,1176911742,440,440,441,439,10063
|
|
20230616,094100,1172485786,440,438,440,437,13310
|
|
20230616,094000,1166640745,438,438,439,438,7334
|
|
20230616,093900,1163423792,438,436,438,436,37017
|
|
20230616,093800,1147251548,436,437,438,435,9107
|
|
20230616,093700,1143285513,438,437,438,436,32148
|
|
20230616,093600,1129237342,437,437,438,434,43511
|
|
20230616,093500,1110312323,437,439,439,437,9229
|
|
20230616,093400,1106265509,439,438,439,435,15060
|
|
20230616,093300,1099670278,439,440,440,438,10656
|
|
20230616,093200,1094990329,439,438,439,438,2501
|
|
20230616,093100,1093893710,438,436,438,436,5749
|
|
20230616,093000,1091378510,436,434,436,433,29659
|
|
20230616,092900,1078496962,432,435,435,432,56679
|
|
20230616,092800,1053994384,435,438,438,435,54103
|
|
20230616,092700,1030433172,437,440,440,436,76682
|
|
20230616,092600,996890807,440,440,442,440,13008
|
|
20230616,092500,991162322,440,440,440,438,12805
|
|
20230616,092400,985537382,440,440,441,440,12992
|
|
20230616,092300,979816862,440,441,442,440,51895
|
|
20230616,092200,956911393,442,441,442,440,54815
|
|
20230616,092100,932758921,442,442,443,441,38619
|
|
20230616,092000,915697611,442,439,442,439,16540
|
|
20230616,091900,908406452,439,438,441,438,20373
|
|
20230616,091800,899454418,438,435,438,435,28916
|
|
20230616,091700,886840722,435,435,436,430,91842
|
|
20230616,091600,847053815,435,436,436,431,51876
|
|
20230616,091500,824554014,436,436,437,434,22625
|
|
20230616,091400,814705083,436,435,437,433,22001
|
|
20230616,091300,805128590,435,427,435,426,63346
|
|
20230616,091200,777841696,427,431,431,426,58022
|
|
20230616,091100,753056110,431,439,439,429,87112
|
|
20230616,091000,715459941,439,441,445,437,25254
|
|
20230616,090900,704342857,441,444,446,436,122265
|
|
20230616,090800,650285012,444,436,444,436,105789
|
|
20230616,090700,603747218,436,430,437,424,209834
|
|
20230616,090600,513432555,433,438,438,430,212131
|
|
20230616,090500,421292630,437,444,445,437,84473
|
|
20230616,090400,384111784,445,442,445,440,53359
|
|
20230616,090300,360544040,445,447,449,440,195899
|
|
20230616,090200,273491186,447,448,449,444,161156
|
|
20230616,090100,201594665,448,456,456,445,200164
|
|
20230616,090000,111488528,455,454,464,454,209923
|