608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190500,1784350000,408,408,408,408,55226
|
|
20230619,190400,1784350000,408,408,408,408,0
|
|
20230619,190300,1784350000,408,408,408,408,0
|
|
20230619,190200,1784350000,408,408,408,408,0
|
|
20230619,190100,1784350000,408,408,408,408,0
|
|
20230619,190000,1784350000,408,408,408,408,0
|
|
20230619,185900,1784350000,408,408,408,408,0
|
|
20230619,185800,1784350000,408,408,408,408,0
|
|
20230619,185700,1784350000,408,408,408,408,0
|
|
20230619,185600,1784350000,408,408,408,408,0
|
|
20230619,185500,1784350000,408,408,408,408,0
|
|
20230619,185400,1784350000,408,408,408,408,0
|
|
20230619,185300,1784350000,408,408,408,408,0
|
|
20230619,185200,1784350000,408,408,408,408,0
|
|
20230619,185100,1784350000,408,408,408,408,0
|
|
20230619,185000,1784350000,408,408,408,408,0
|
|
20230619,184900,1784350000,408,408,408,408,0
|
|
20230619,184800,1784350000,408,408,408,408,0
|
|
20230619,184700,1784350000,408,408,408,408,0
|
|
20230619,184600,1784350000,408,408,408,408,0
|
|
20230619,184500,1784350000,408,408,408,408,0
|
|
20230619,184400,1784350000,408,408,408,408,0
|
|
20230619,184300,1784350000,408,408,408,408,0
|
|
20230619,184200,1784350000,408,408,408,408,0
|
|
20230619,184100,1784350000,408,408,408,408,0
|
|
20230619,184000,1784350000,408,408,408,408,0
|
|
20230619,183900,1784350000,408,408,408,408,0
|
|
20230619,183800,1784350000,408,408,408,408,0
|
|
20230619,183700,1784350000,408,408,408,408,0
|
|
20230619,183600,1784350000,408,408,408,408,0
|
|
20230619,183500,1784350000,408,408,408,408,55226
|
|
20230619,183400,1784350000,408,408,408,408,0
|
|
20230619,183300,1784350000,408,408,408,408,0
|
|
20230619,183200,1784350000,408,408,408,408,0
|
|
20230619,183100,1784350000,408,408,408,408,0
|
|
20230619,183000,1784350000,408,408,408,408,0
|
|
20230619,182900,1784350000,408,408,408,408,0
|
|
20230619,182800,1784350000,408,408,408,408,0
|
|
20230619,182700,1784350000,408,408,408,408,0
|
|
20230619,182600,1784350000,408,408,408,408,0
|
|
20230619,182500,1784350000,408,408,408,408,0
|
|
20230619,182400,1784350000,408,408,408,408,0
|
|
20230619,182300,1784350000,408,408,408,408,0
|
|
20230619,182200,1784350000,408,408,408,408,0
|
|
20230619,182100,1784350000,408,408,408,408,0
|
|
20230619,182000,1784350000,408,408,408,408,0
|
|
20230619,181900,1784350000,408,408,408,408,0
|
|
20230619,181800,1784350000,408,408,408,408,0
|
|
20230619,181700,1784350000,408,408,408,408,0
|
|
20230619,181600,1784350000,408,408,408,408,0
|
|
20230619,181500,1784350000,408,408,408,408,0
|
|
20230619,181400,1784350000,408,408,408,408,0
|
|
20230619,181300,1784350000,408,408,408,408,0
|
|
20230619,181200,1784350000,408,408,408,408,0
|
|
20230619,181100,1784350000,408,408,408,408,0
|
|
20230619,181000,1784350000,408,408,408,408,0
|
|
20230619,180900,1784350000,408,408,408,408,0
|
|
20230619,180800,1784350000,408,408,408,408,0
|
|
20230619,180700,1784350000,408,408,408,408,0
|
|
20230619,180600,1784350000,408,408,408,408,0
|
|
20230619,180500,1784350000,408,408,408,408,55226
|
|
20230619,180400,1784350000,408,408,408,408,0
|
|
20230619,180300,1784350000,408,408,408,408,0
|
|
20230619,180200,1784350000,408,408,408,408,0
|
|
20230619,180100,1784350000,408,408,408,408,0
|
|
20230619,180000,1784350000,408,408,408,408,0
|
|
20230619,175900,1784350000,408,408,408,408,0
|
|
20230619,175800,1784350000,408,408,408,408,0
|
|
20230619,175700,1784350000,408,408,408,408,0
|
|
20230619,175600,1784350000,408,408,408,408,0
|
|
20230619,175500,1784350000,408,408,408,408,0
|
|
20230619,175400,1784350000,408,408,408,408,0
|
|
20230619,175300,1784350000,408,408,408,408,0
|
|
20230619,175200,1784350000,408,408,408,408,0
|
|
20230619,175100,1784350000,408,408,408,408,0
|
|
20230619,175000,1784350000,408,408,408,408,0
|
|
20230619,174900,1784350000,408,408,408,408,0
|
|
20230619,174800,1784350000,408,408,408,408,0
|
|
20230619,174700,1784350000,408,408,408,408,0
|
|
20230619,174600,1784350000,408,408,408,408,0
|
|
20230619,174500,1784350000,408,408,408,408,0
|
|
20230619,174400,1784350000,408,408,408,408,0
|
|
20230619,174300,1784350000,408,408,408,408,0
|
|
20230619,174200,1784350000,408,408,408,408,0
|
|
20230619,174100,1784350000,408,408,408,408,0
|
|
20230619,174000,1784350000,408,408,408,408,0
|
|
20230619,173900,1784350000,408,408,408,408,0
|
|
20230619,173800,1784350000,408,408,408,408,0
|
|
20230619,173700,1784350000,408,408,408,408,0
|
|
20230619,173600,1784350000,408,408,408,408,0
|
|
20230619,173500,1784350000,408,408,408,408,55226
|
|
20230619,173400,1784350000,408,408,408,408,0
|
|
20230619,173300,1784350000,408,408,408,408,0
|
|
20230619,173200,1784350000,408,408,408,408,0
|
|
20230619,173100,1784350000,408,408,408,408,0
|
|
20230619,173000,1784350000,408,408,408,408,0
|
|
20230619,172900,1784350000,408,408,408,408,0
|
|
20230619,172800,1784350000,408,408,408,408,0
|
|
20230619,172700,1784350000,408,408,408,408,0
|
|
20230619,172600,1784350000,408,408,408,408,0
|
|
20230619,172500,1784350000,408,408,408,408,0
|
|
20230619,172400,1784350000,408,408,408,408,0
|
|
20230619,172300,1784350000,408,408,408,408,0
|
|
20230619,172200,1784350000,408,408,408,408,0
|
|
20230619,172100,1784350000,408,408,408,408,0
|
|
20230619,172000,1784350000,408,408,408,408,0
|
|
20230619,171900,1784350000,408,408,408,408,0
|
|
20230619,171800,1784350000,408,408,408,408,0
|
|
20230619,171700,1784350000,408,408,408,408,0
|
|
20230619,171600,1784350000,408,408,408,408,0
|
|
20230619,171500,1784350000,408,408,408,408,0
|
|
20230619,171400,1784350000,408,408,408,408,0
|
|
20230619,171300,1784350000,408,408,408,408,0
|
|
20230619,171200,1784350000,408,408,408,408,0
|
|
20230619,171100,1784350000,408,408,408,408,0
|
|
20230619,171000,1784350000,408,408,408,408,0
|
|
20230619,170900,1784350000,408,408,408,408,0
|
|
20230619,170800,1784350000,408,408,408,408,0
|
|
20230619,170700,1784350000,408,408,408,408,0
|
|
20230619,170600,1784350000,408,408,408,408,0
|
|
20230619,170500,1784350000,408,408,408,408,55226
|
|
20230619,170400,1784350000,408,408,408,408,0
|
|
20230619,170300,1784350000,408,408,408,408,0
|
|
20230619,170200,1784350000,408,408,408,408,0
|
|
20230619,170100,1784350000,408,408,408,408,0
|
|
20230619,170000,1784350000,408,408,408,408,0
|
|
20230619,165900,1784350000,408,408,408,408,0
|
|
20230619,165800,1784350000,408,408,408,408,0
|
|
20230619,165700,1784350000,408,408,408,408,0
|
|
20230619,165600,1784350000,408,408,408,408,0
|
|
20230619,165500,1784350000,408,408,408,408,0
|
|
20230619,165400,1784350000,408,408,408,408,0
|
|
20230619,165300,1784350000,408,408,408,408,0
|
|
20230619,165200,1784350000,408,408,408,408,0
|
|
20230619,165100,1784350000,408,408,408,408,0
|
|
20230619,165000,1784350000,408,408,408,408,0
|
|
20230619,164900,1784350000,408,408,408,408,0
|
|
20230619,164800,1784350000,408,408,408,408,0
|
|
20230619,164700,1784350000,408,408,408,408,0
|
|
20230619,164600,1784350000,408,408,408,408,0
|
|
20230619,164500,1784350000,408,408,408,408,0
|
|
20230619,164400,1784350000,408,408,408,408,0
|
|
20230619,164300,1784350000,408,408,408,408,0
|
|
20230619,164200,1784350000,408,408,408,408,0
|
|
20230619,164100,1784350000,408,408,408,408,0
|
|
20230619,164000,1784350000,408,408,408,408,0
|
|
20230619,163900,1784350000,408,408,408,408,0
|
|
20230619,163800,1784350000,408,408,408,408,0
|
|
20230619,163700,1784350000,408,408,408,408,0
|
|
20230619,163600,1784350000,408,408,408,408,0
|
|
20230619,163500,1784350000,408,408,408,408,55226
|
|
20230619,163400,1784350000,408,408,408,408,0
|
|
20230619,163300,1784350000,408,408,408,408,0
|
|
20230619,163200,1784350000,408,408,408,408,0
|
|
20230619,163100,1784350000,408,408,408,408,0
|
|
20230619,163000,1784350000,408,408,408,408,0
|
|
20230619,162900,1784350000,408,408,408,408,0
|
|
20230619,162800,1784350000,408,408,408,408,0
|
|
20230619,162700,1784350000,408,408,408,408,0
|
|
20230619,162600,1784350000,408,408,408,408,0
|
|
20230619,162500,1784350000,408,408,408,408,0
|
|
20230619,162400,1784350000,408,408,408,408,0
|
|
20230619,162300,1784350000,408,408,408,408,0
|
|
20230619,162200,1784350000,408,408,408,408,0
|
|
20230619,162100,1784350000,408,408,408,408,0
|
|
20230619,162000,1784350000,408,408,408,408,0
|
|
20230619,161900,1784350000,408,408,408,408,0
|
|
20230619,161800,1784350000,408,408,408,408,0
|
|
20230619,161700,1784350000,408,408,408,408,0
|
|
20230619,161600,1784350000,408,408,408,408,0
|
|
20230619,161500,1784350000,408,408,408,408,0
|
|
20230619,161400,1784350000,408,408,408,408,0
|
|
20230619,161300,1784350000,408,408,408,408,0
|
|
20230619,161200,1784350000,408,408,408,408,0
|
|
20230619,161100,1784350000,408,408,408,408,0
|
|
20230619,161000,1784350000,408,408,408,408,0
|
|
20230619,160900,1784350000,408,408,408,408,0
|
|
20230619,160800,1784350000,408,408,408,408,0
|
|
20230619,160700,1784350000,408,408,408,408,0
|
|
20230619,160600,1784350000,408,408,408,408,0
|
|
20230619,160500,1784350000,408,408,408,408,55226
|
|
20230619,160400,1784350000,408,408,408,408,0
|
|
20230619,160300,1784350000,408,408,408,408,0
|
|
20230619,160200,1784350000,408,408,408,408,0
|
|
20230619,160100,1784350000,408,408,408,408,0
|
|
20230619,160000,1784350000,408,408,408,408,0
|
|
20230619,155900,1784350000,408,408,408,408,0
|
|
20230619,155800,1784350000,408,408,408,408,0
|
|
20230619,155700,1784350000,408,408,408,408,0
|
|
20230619,155600,1784350000,408,408,408,408,0
|
|
20230619,155500,1784350000,408,408,408,408,0
|
|
20230619,155400,1784350000,408,408,408,408,0
|
|
20230619,155300,1784350000,408,408,408,408,0
|
|
20230619,155200,1784350000,408,408,408,408,0
|
|
20230619,155100,1784350000,408,408,408,408,0
|
|
20230619,155000,1784350000,408,408,408,408,0
|
|
20230619,154900,1784350000,408,408,408,408,0
|
|
20230619,154800,1784350000,408,408,408,408,0
|
|
20230619,154700,1784350000,408,408,408,408,0
|
|
20230619,154600,1784350000,408,408,408,408,0
|
|
20230619,154500,1784350000,408,408,408,408,0
|
|
20230619,154400,1784350000,408,408,408,408,0
|
|
20230619,154300,1784350000,408,408,408,408,0
|
|
20230619,154200,1784350000,408,408,408,408,0
|
|
20230619,154100,1784350000,408,408,408,408,0
|
|
20230619,154000,1784350000,408,408,408,408,0
|
|
20230619,153900,1784350000,408,408,408,408,0
|
|
20230619,153800,1784350000,408,408,408,408,0
|
|
20230619,153700,1784350000,408,408,408,408,0
|
|
20230619,153600,1784350000,408,408,408,408,0
|
|
20230619,153500,1784350000,408,408,408,408,55226
|
|
20230619,153400,1784350000,408,408,408,408,0
|
|
20230619,153300,1784350000,408,408,408,408,0
|
|
20230619,153200,1784350000,408,408,408,408,0
|
|
20230619,153100,1784350000,408,408,408,408,0
|
|
20230619,153000,1784350000,408,408,408,408,55226
|
|
20230619,152900,1761817792,407,407,407,407,0
|
|
20230619,152800,1761817792,407,407,407,407,0
|
|
20230619,152700,1761817792,407,407,407,407,0
|
|
20230619,152600,1761817792,407,407,407,407,0
|
|
20230619,152500,1761817792,407,407,407,407,0
|
|
20230619,152400,1761817792,407,407,407,407,0
|
|
20230619,152300,1761817792,407,407,407,407,0
|
|
20230619,152200,1761817792,407,407,407,407,0
|
|
20230619,152100,1761817792,407,407,407,407,0
|
|
20230619,152000,1761817792,407,407,407,407,0
|
|
20230619,151900,1761817792,407,410,411,407,85709
|
|
20230619,151800,1726798952,411,411,411,410,1440
|
|
20230619,151700,1726207212,411,411,412,410,7399
|
|
20230619,151600,1723170380,412,412,412,411,10085
|
|
20230619,151500,1719024365,412,412,412,412,2501
|
|
20230619,151400,1717993953,412,410,412,410,2972
|
|
20230619,151300,1716773216,410,409,410,409,3621
|
|
20230619,151200,1715290854,409,409,409,409,60377
|
|
20230619,151100,1690596661,409,410,410,409,14727
|
|
20230619,151000,1684569967,410,411,411,410,51810
|
|
20230619,150900,1663299670,411,410,411,410,21854
|
|
20230619,150800,1654332176,410,411,411,410,22078
|
|
20230619,150700,1645277406,411,412,412,411,23904
|
|
20230619,150600,1635452777,412,412,412,411,3216
|
|
20230619,150500,1634128014,413,413,413,413,614
|
|
20230619,150400,1633874432,413,414,414,411,17356
|
|
20230619,150300,1626738380,414,414,414,411,9829
|
|
20230619,150200,1622696121,414,415,415,411,20796
|
|
20230619,150100,1614133685,415,415,415,413,1512
|
|
20230619,150000,1613509102,415,415,415,415,46
|
|
20230619,145900,1613490012,415,415,415,415,63
|
|
20230619,145800,1613463867,415,416,416,413,5449
|
|
20230619,145700,1611212021,416,416,416,416,12
|
|
20230619,145600,1611207029,416,416,416,414,13177
|
|
20230619,145500,1605750127,416,416,417,414,21701
|
|
20230619,145400,1596748546,417,417,417,415,8086
|
|
20230619,145300,1593386790,417,418,418,416,20
|
|
20230619,145200,1593378453,416,416,416,416,1968
|
|
20230619,145100,1592559765,415,415,416,415,3100
|
|
20230619,145000,1591273006,416,418,418,416,3693
|
|
20230619,144900,1589736710,418,417,418,415,15517
|
|
20230619,144800,1583266906,417,416,417,416,1176
|
|
20230619,144700,1582777583,416,415,416,415,25149
|
|
20230619,144600,1572339546,415,415,415,414,3459
|
|
20230619,144500,1570907486,415,415,415,415,300
|
|
20230619,144400,1570782986,415,415,415,415,1000
|
|
20230619,144300,1570367986,415,415,415,415,4197
|
|
20230619,144200,1568626231,415,415,415,414,810
|
|
20230619,144100,1568290882,415,414,415,414,1982
|
|
20230619,144000,1567470109,414,414,414,414,1005
|
|
20230619,143900,1567054039,414,414,414,414,10
|
|
20230619,143800,1567049899,414,414,414,413,64
|
|
20230619,143700,1567023435,414,414,414,414,21
|
|
20230619,143600,1567014741,414,413,414,413,776
|
|
20230619,143500,1566694191,413,414,414,413,7
|
|
20230619,143400,1566691294,414,414,414,414,0
|
|
20230619,143300,1566691294,414,414,414,413,376
|
|
20230619,143200,1566535774,414,414,414,414,1
|
|
20230619,143100,1566535360,414,414,414,414,1007
|
|
20230619,143000,1566118462,414,414,414,413,2088
|
|
20230619,142900,1565255529,414,413,414,413,1065
|
|
20230619,142800,1564815683,413,415,415,413,9400
|
|
20230619,142700,1560932485,415,415,415,415,3109
|
|
20230619,142600,1559642250,415,415,415,415,103
|
|
20230619,142500,1559599505,415,414,415,414,1263
|
|
20230619,142400,1559076621,414,414,415,414,692
|
|
20230619,142300,1558790132,414,414,414,414,5184
|
|
20230619,142200,1556643956,414,413,414,412,4844
|
|
20230619,142100,1554645009,414,414,414,414,0
|
|
20230619,142000,1554645009,414,414,414,414,301
|
|
20230619,141900,1554520395,414,414,414,414,204
|
|
20230619,141800,1554435939,414,415,415,414,2894
|
|
20230619,141700,1553237717,415,414,415,414,1076
|
|
20230619,141600,1552791420,415,415,415,415,1372
|
|
20230619,141500,1552222040,415,415,415,415,0
|
|
20230619,141400,1552222040,415,415,415,415,0
|
|
20230619,141300,1552222040,415,415,415,415,101
|
|
20230619,141200,1552180125,415,412,415,412,10004
|
|
20230619,141100,1548030471,415,414,415,411,9004
|
|
20230619,141000,1544303818,415,411,415,411,4003
|
|
20230619,140900,1542642577,414,413,415,411,26871
|
|
20230619,140800,1531545850,413,413,413,413,310
|
|
20230619,140700,1531417820,413,411,413,411,782
|
|
20230619,140600,1531095876,413,412,413,411,3327
|
|
20230619,140500,1529728042,414,412,414,411,22929
|
|
20230619,140400,1520304214,411,412,412,411,1344
|
|
20230619,140300,1519750696,412,414,414,412,21022
|
|
20230619,140200,1511085947,414,413,414,413,2
|
|
20230619,140100,1511085120,413,413,413,413,4787
|
|
20230619,140000,1509108089,413,412,413,412,5047
|
|
20230619,135900,1507028425,413,413,413,412,24013
|
|
20230619,135800,1497120765,413,413,413,413,123
|
|
20230619,135700,1497069966,413,414,414,413,7777
|
|
20230619,135600,1493858064,414,414,414,413,1105
|
|
20230619,135500,1493401597,414,414,414,413,1335
|
|
20230619,135400,1492849307,414,413,414,413,5266
|
|
20230619,135300,1490674183,413,412,413,412,31689
|
|
20230619,135200,1477602172,412,412,412,411,6680
|
|
20230619,135100,1474850262,412,412,412,412,304
|
|
20230619,135000,1474725014,412,412,413,412,3099
|
|
20230619,134900,1473448205,413,413,413,412,1529
|
|
20230619,134800,1472817373,413,413,413,413,4687
|
|
20230619,134700,1470881642,412,412,412,412,7371
|
|
20230619,134600,1467844790,412,412,412,411,1689
|
|
20230619,134500,1467150193,412,412,412,411,22362
|
|
20230619,134400,1457940299,412,412,412,412,4434
|
|
20230619,134300,1456113491,412,412,412,411,16236
|
|
20230619,134200,1449431271,413,413,413,413,21
|
|
20230619,134100,1449422598,412,412,412,412,4054
|
|
20230619,134000,1447752350,411,412,412,411,8169
|
|
20230619,133900,1444388047,411,412,412,411,11291
|
|
20230619,133800,1439747395,412,412,413,412,21167
|
|
20230619,133700,1431026565,413,413,413,413,18311
|
|
20230619,133600,1423464122,414,413,414,412,13749
|
|
20230619,133500,1417778787,412,413,413,412,35
|
|
20230619,133400,1417764334,413,413,413,413,128
|
|
20230619,133300,1417711470,412,412,412,412,3723
|
|
20230619,133200,1416177594,411,412,412,410,24814
|
|
20230619,133100,1405982502,412,412,412,412,3292
|
|
20230619,133000,1404626198,412,413,413,412,5898
|
|
20230619,132900,1402195776,413,412,413,412,1400
|
|
20230619,132800,1401618854,412,412,412,412,7721
|
|
20230619,132700,1398437802,412,412,412,411,9485
|
|
20230619,132600,1394533573,412,411,412,411,6599
|
|
20230619,132500,1391816098,412,412,412,412,5076
|
|
20230619,132400,1389724786,412,412,412,411,2599
|
|
20230619,132300,1388654008,412,413,413,411,9570
|
|
20230619,132200,1384714838,413,415,415,412,3926
|
|
20230619,132100,1383093246,414,417,417,411,124037
|
|
20230619,132000,1331878601,415,416,417,415,31533
|
|
20230619,131900,1318786349,417,417,417,416,226
|
|
20230619,131800,1318692127,417,417,417,417,39
|
|
20230619,131700,1318675864,417,416,417,416,2011
|
|
20230619,131600,1317839286,416,416,416,416,669
|
|
20230619,131500,1317560982,416,416,417,416,735
|
|
20230619,131400,1317254789,416,417,417,416,350
|
|
20230619,131300,1317109118,417,417,417,415,3386
|
|
20230619,131200,1315701152,417,416,417,416,464
|
|
20230619,131100,1315508123,417,417,417,417,10
|
|
20230619,131000,1315503953,417,416,417,415,2909
|
|
20230619,130900,1314295258,416,416,416,415,3664
|
|
20230619,130800,1312772917,416,416,417,416,32404
|
|
20230619,130700,1299292852,417,417,417,417,334
|
|
20230619,130600,1299153574,417,417,417,416,617
|
|
20230619,130500,1298896287,417,417,417,416,650
|
|
20230619,130400,1298625337,417,417,417,417,4411
|
|
20230619,130300,1296785950,417,418,418,417,651
|
|
20230619,130200,1296514482,417,417,417,417,3481
|
|
20230619,130100,1295062905,418,417,418,417,1300
|
|
20230619,130000,1294520804,418,418,418,417,3058
|
|
20230619,125900,1293245117,418,418,418,418,1
|
|
20230619,125800,1293244699,416,418,418,416,6114
|
|
20230619,125700,1290699677,418,418,418,418,20
|
|
20230619,125600,1290691317,418,417,418,415,19332
|
|
20230619,125500,1282653833,418,418,418,418,442
|
|
20230619,125400,1282469077,418,417,418,417,601
|
|
20230619,125300,1282218459,417,418,418,417,6591
|
|
20230619,125200,1279470011,418,418,418,418,2
|
|
20230619,125100,1279469175,417,417,417,417,14
|
|
20230619,125000,1279463337,417,418,418,417,988
|
|
20230619,124900,1279051331,418,418,418,418,5
|
|
20230619,124800,1279049241,417,417,418,417,2894
|
|
20230619,124700,1277839564,417,417,417,417,2365
|
|
20230619,124600,1276853359,418,418,418,418,1505
|
|
20230619,124500,1276224269,418,417,418,417,2057
|
|
20230619,124400,1275366496,417,417,417,417,4195
|
|
20230619,124300,1273617181,417,417,417,417,500
|
|
20230619,124200,1273408681,418,418,418,418,5
|
|
20230619,124100,1273406591,418,418,418,418,256
|
|
20230619,124000,1273299583,418,418,418,418,117
|
|
20230619,123900,1273250677,418,418,418,417,6365
|
|
20230619,123800,1270595107,418,418,418,417,632
|
|
20230619,123700,1270331186,418,417,418,417,17422
|
|
20230619,123600,1263065952,418,418,418,417,9771
|
|
20230619,123500,1258990297,419,418,419,418,2
|
|
20230619,123400,1258989460,419,418,419,418,20690
|
|
20230619,123300,1250340985,418,418,418,416,2189
|
|
20230619,123200,1249428727,418,418,418,417,1269
|
|
20230619,123100,1248898702,418,416,418,416,9794
|
|
20230619,123000,1244814931,416,417,417,416,6965
|
|
20230619,122900,1241911375,417,417,417,417,1938
|
|
20230619,122800,1241103229,417,417,417,417,172
|
|
20230619,122700,1241031505,417,415,417,415,2166
|
|
20230619,122600,1240130443,416,418,418,416,55343
|
|
20230619,122500,1217096468,418,418,418,417,4538
|
|
20230619,122400,1215203584,417,418,418,417,5186
|
|
20230619,122300,1213037836,418,417,418,417,219
|
|
20230619,122200,1212946466,418,417,418,417,1118
|
|
20230619,122100,1212480183,417,418,418,417,3591
|
|
20230619,122000,1210982585,418,418,418,417,3695
|
|
20230619,121900,1209439704,418,418,418,417,1394
|
|
20230619,121800,1208857456,418,418,418,418,42
|
|
20230619,121700,1208839900,418,417,418,417,22228
|
|
20230619,121600,1199570415,417,417,417,417,5302
|
|
20230619,121500,1197359481,418,417,418,417,10280
|
|
20230619,121400,1193072700,418,418,418,417,12750
|
|
20230619,121300,1187753952,418,417,418,417,2556
|
|
20230619,121200,1186685725,417,418,418,416,40030
|
|
20230619,121100,1169992718,418,418,418,418,230
|
|
20230619,121000,1169896578,418,418,418,418,5452
|
|
20230619,120900,1167617642,419,418,419,418,4341
|
|
20230619,120800,1165803100,418,418,418,418,1156
|
|
20230619,120700,1165319892,418,418,418,418,579
|
|
20230619,120600,1165077870,419,418,419,418,3044
|
|
20230619,120500,1163805454,418,419,419,418,779
|
|
20230619,120400,1163479792,418,418,419,418,10923
|
|
20230619,120300,1158911378,418,419,420,418,21378
|
|
20230619,120200,1149970644,420,420,420,420,10
|
|
20230619,120100,1149966444,419,419,419,419,0
|
|
20230619,120000,1149966444,419,419,419,419,12
|
|
20230619,115900,1149961416,420,420,420,420,1
|
|
20230619,115800,1149960996,420,419,420,419,401
|
|
20230619,115700,1149792976,419,420,420,418,8742
|
|
20230619,115600,1146121949,421,419,421,419,2915
|
|
20230619,115500,1144900561,419,419,419,419,1178
|
|
20230619,115400,1144406979,419,419,419,419,54
|
|
20230619,115300,1144384353,419,420,420,418,8213
|
|
20230619,115200,1140943405,420,419,420,419,334
|
|
20230619,115100,1140803458,419,419,419,419,2062
|
|
20230619,115000,1139939480,419,419,419,419,1628
|
|
20230619,114900,1139257348,420,420,420,420,0
|
|
20230619,114800,1139257348,420,419,420,419,909
|
|
20230619,114700,1138876349,419,421,421,419,588
|
|
20230619,114600,1138629967,419,421,421,419,39015
|
|
20230619,114500,1122256429,420,420,421,420,242
|
|
20230619,114400,1122154788,421,420,421,420,7139
|
|
20230619,114300,1119152363,420,420,421,420,3109
|
|
20230619,114200,1117846582,420,420,421,420,1701
|
|
20230619,114100,1117132161,420,420,420,420,115
|
|
20230619,114000,1117083861,420,421,421,420,2242
|
|
20230619,113900,1116142217,421,421,421,421,18
|
|
20230619,113800,1116134639,420,421,421,420,30485
|
|
20230619,113700,1103330720,420,421,421,420,10013
|
|
20230619,113600,1099125160,420,421,422,420,5010
|
|
20230619,113500,1097020111,422,422,422,422,304
|
|
20230619,113400,1096891823,422,422,422,422,0
|
|
20230619,113300,1096891823,422,422,422,422,0
|
|
20230619,113200,1096891823,422,423,423,422,11
|
|
20230619,113100,1096887180,423,422,423,421,246
|
|
20230619,113000,1096783244,422,423,423,422,5555
|
|
20230619,112900,1094433499,423,420,423,420,10430
|
|
20230619,112800,1090041611,421,422,422,421,8507
|
|
20230619,112700,1086451894,421,421,421,421,69
|
|
20230619,112600,1086422845,420,421,421,420,1799
|
|
20230619,112500,1085665497,421,422,422,421,95
|
|
20230619,112400,1085625491,423,420,423,420,2198
|
|
20230619,112300,1084698877,421,421,421,421,82
|
|
20230619,112200,1084664355,421,421,421,420,38
|
|
20230619,112100,1084648367,421,421,421,419,10384
|
|
20230619,112000,1080290761,421,421,421,421,1121
|
|
20230619,111900,1079818820,422,422,422,421,159
|
|
20230619,111800,1079751744,422,422,422,421,485
|
|
20230619,111700,1079547447,424,424,424,424,32
|
|
20230619,111600,1079533879,424,422,424,419,9840
|
|
20230619,111500,1075372063,421,421,421,421,0
|
|
20230619,111400,1075372063,421,423,423,419,10278
|
|
20230619,111300,1071054742,423,422,423,422,1422
|
|
20230619,111200,1070454645,422,422,423,421,8266
|
|
20230619,111100,1066967103,423,421,423,421,4854
|
|
20230619,111000,1064918872,422,422,422,421,604
|
|
20230619,110900,1064664385,422,420,422,420,184
|
|
20230619,110800,1064586743,420,420,420,420,4222
|
|
20230619,110700,1062813503,420,420,420,420,780
|
|
20230619,110600,1062485903,419,420,420,419,67
|
|
20230619,110500,1062457769,420,420,420,419,1183
|
|
20230619,110400,1061961589,419,419,419,419,432
|
|
20230619,110300,1061780581,420,420,420,419,422
|
|
20230619,110200,1061603363,420,421,422,419,12617
|
|
20230619,110100,1056305769,421,421,421,420,11632
|
|
20230619,110000,1051418697,421,421,421,421,459
|
|
20230619,105900,1051225458,421,422,422,421,77
|
|
20230619,105800,1051193036,422,422,422,422,1229
|
|
20230619,105700,1050674398,422,422,422,422,153
|
|
20230619,105600,1050609832,421,422,422,421,54
|
|
20230619,105500,1050587097,422,421,422,420,3238
|
|
20230619,105400,1049226463,422,422,422,422,49
|
|
20230619,105300,1049205785,422,422,422,420,13862
|
|
20230619,105200,1043377936,422,422,422,422,8
|
|
20230619,105100,1043374560,422,422,423,420,20005
|
|
20230619,105000,1034964793,423,423,423,423,309
|
|
20230619,104900,1034834086,423,423,423,423,3200
|
|
20230619,104800,1033480486,423,423,423,423,203
|
|
20230619,104700,1033394617,424,423,424,423,4
|
|
20230619,104600,1033392924,422,422,423,422,1430
|
|
20230619,104500,1032788063,423,423,423,423,1
|
|
20230619,104400,1032787640,423,423,423,423,456
|
|
20230619,104300,1032594752,424,425,425,421,23261
|
|
20230619,104200,1022766119,425,425,425,425,1823
|
|
20230619,104100,1021991344,425,425,425,425,18
|
|
20230619,104000,1021983694,425,424,425,424,569
|
|
20230619,103900,1021742369,424,424,424,424,1500
|
|
20230619,103800,1021106369,424,423,424,423,1873
|
|
20230619,103700,1020312317,423,421,423,421,10902
|
|
20230619,103600,1015710139,422,423,423,422,8513
|
|
20230619,103500,1012109884,424,424,425,423,2083
|
|
20230619,103400,1011227768,423,424,425,423,2466
|
|
20230619,103300,1010184053,423,424,425,423,10850
|
|
20230619,103200,1005583562,425,425,425,424,15933
|
|
20230619,103100,998812538,425,424,425,424,2042
|
|
20230619,103000,997946519,424,425,425,424,5050
|
|
20230619,102900,995802469,425,423,425,423,11497
|
|
20230619,102800,990927572,424,422,424,421,24633
|
|
20230619,102700,980510239,422,421,422,420,9390
|
|
20230619,102600,976558033,420,420,421,420,1140
|
|
20230619,102500,976079156,420,420,421,419,5420
|
|
20230619,102400,973802759,419,419,420,418,1776
|
|
20230619,102300,973058311,418,420,420,418,3124
|
|
20230619,102200,971749709,419,420,420,418,9065
|
|
20230619,102100,967951416,419,420,420,419,2205
|
|
20230619,102000,967027443,419,419,420,417,7030
|
|
20230619,101900,964094346,420,420,420,419,2986
|
|
20230619,101800,962841644,420,420,420,420,128
|
|
20230619,101700,962787884,421,419,421,419,1173
|
|
20230619,101600,962296393,419,419,419,417,56617
|
|
20230619,101500,938667884,419,420,420,419,4590
|
|
20230619,101400,936744381,420,419,421,419,1774
|
|
20230619,101300,936000079,419,421,421,419,527
|
|
20230619,101200,935778489,421,420,421,419,10802
|
|
20230619,101100,931249078,421,421,421,421,315
|
|
20230619,101000,931116463,421,419,421,419,24362
|
|
20230619,100900,920906639,419,421,421,419,24235
|
|
20230619,100800,910748530,421,421,421,420,6969
|
|
20230619,100700,907821416,421,420,421,420,5147
|
|
20230619,100600,905659276,421,421,421,421,1861
|
|
20230619,100500,904875795,421,420,421,420,5411
|
|
20230619,100400,902603024,421,422,422,421,5477
|
|
20230619,100300,900296934,422,421,422,420,22911
|
|
20230619,100200,890673084,421,421,421,420,7032
|
|
20230619,100100,887718353,420,422,422,420,25516
|
|
20230619,100000,876974112,422,421,422,420,1935
|
|
20230619,095900,876159414,420,422,422,420,8483
|
|
20230619,095800,872594196,422,422,422,420,3877
|
|
20230619,095700,870960997,422,422,422,422,1517
|
|
20230619,095600,870320823,422,423,423,422,888
|
|
20230619,095500,869945985,423,424,424,423,1981
|
|
20230619,095400,869107932,424,424,424,424,498
|
|
20230619,095300,868896780,424,424,424,423,2902
|
|
20230619,095200,867666642,424,424,424,423,6876
|
|
20230619,095100,864751228,424,423,425,423,11975
|
|
20230619,095000,859676940,423,420,424,420,13630
|
|
20230619,094900,853922801,420,420,420,420,1282
|
|
20230619,094800,853384361,418,420,420,418,24686
|
|
20230619,094700,843061430,419,420,420,419,3819
|
|
20230619,094600,841458131,420,419,420,419,2171
|
|
20230619,094500,840546888,419,420,420,419,3595
|
|
20230619,094400,839036989,420,419,420,419,6453
|
|
20230619,094300,836326839,420,418,420,417,6106
|
|
20230619,094200,833775614,418,418,418,418,25851
|
|
20230619,094100,822969896,418,416,418,416,45042
|
|
20230619,094000,804232204,416,418,418,415,24863
|
|
20230619,093900,793887206,418,416,418,415,43341
|
|
20230619,093800,775867388,417,419,419,417,27867
|
|
20230619,093700,764227127,419,421,421,419,62313
|
|
20230619,093600,738074212,421,421,422,420,12111
|
|
20230619,093500,732977981,421,421,422,421,20134
|
|
20230619,093400,724498433,422,422,422,421,5772
|
|
20230619,093300,722065360,422,423,423,422,38671
|
|
20230619,093200,705743272,423,423,424,423,17721
|
|
20230619,093100,698245311,422,423,424,422,15493
|
|
20230619,093000,691692045,423,424,424,422,19063
|
|
20230619,092900,683626148,424,425,425,424,5215
|
|
20230619,092800,681414981,425,424,425,424,15384
|
|
20230619,092700,674888921,424,422,425,422,6992
|
|
20230619,092600,671933182,421,421,422,420,18633
|
|
20230619,092500,664085828,421,418,422,417,172202
|
|
20230619,092400,591799345,418,418,420,418,41050
|
|
20230619,092300,574608790,418,417,418,417,39986
|
|
20230619,092200,557910994,418,420,420,415,121423
|
|
20230619,092100,507221459,420,426,426,420,169950
|
|
20230619,092000,435297093,426,427,428,426,16117
|
|
20230619,091900,428426584,427,427,427,427,5122
|
|
20230619,091800,426239490,427,427,427,427,456
|
|
20230619,091700,426044778,426,426,427,426,5457
|
|
20230619,091600,423716963,426,426,427,426,12524
|
|
20230619,091500,418379843,426,427,428,426,27871
|
|
20230619,091400,406483883,428,428,428,427,12810
|
|
20230619,091300,401010594,428,427,428,427,14004
|
|
20230619,091200,395022726,427,425,428,425,19200
|
|
20230619,091100,386841712,423,434,435,423,186818
|
|
20230619,091000,306921878,434,436,436,434,39590
|
|
20230619,090900,289697551,435,435,436,434,43615
|
|
20230619,090800,270729332,435,434,435,434,43560
|
|
20230619,090700,251804417,434,434,434,434,27842
|
|
20230619,090600,239720989,434,432,434,430,13529
|
|
20230619,090500,233882421,434,431,434,430,29784
|
|
20230619,090400,221052212,431,431,432,430,92272
|
|
20230619,090300,181278843,431,433,434,431,35197
|
|
20230619,090200,166071287,433,434,435,431,57399
|
|
20230619,090100,141222033,432,436,436,431,142843
|
|
20230619,090000,79325491,436,440,441,433,176348
|