659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195600,1192484892,355,355,355,355,97641
|
|
20230622,195500,1192484892,355,355,355,355,0
|
|
20230622,195400,1192484892,355,355,355,355,0
|
|
20230622,195300,1192484892,355,355,355,355,0
|
|
20230622,195200,1192484892,355,355,355,355,0
|
|
20230622,195100,1192484892,355,355,355,355,0
|
|
20230622,195000,1192484892,355,355,355,355,0
|
|
20230622,194900,1192484892,355,355,355,355,0
|
|
20230622,194800,1192484892,355,355,355,355,0
|
|
20230622,194700,1192484892,355,355,355,355,0
|
|
20230622,194600,1192484892,355,355,355,355,0
|
|
20230622,194500,1192484892,355,355,355,355,0
|
|
20230622,194400,1192484892,355,355,355,355,0
|
|
20230622,194300,1192484892,355,355,355,355,0
|
|
20230622,194200,1192484892,355,355,355,355,0
|
|
20230622,194100,1192484892,355,355,355,355,0
|
|
20230622,194000,1192484892,355,355,355,355,0
|
|
20230622,193900,1192484892,355,355,355,355,0
|
|
20230622,193800,1192484892,355,355,355,355,0
|
|
20230622,193700,1192484892,355,355,355,355,0
|
|
20230622,193600,1192484892,355,355,355,355,0
|
|
20230622,193500,1192484892,355,355,355,355,0
|
|
20230622,193400,1192484892,355,355,355,355,0
|
|
20230622,193300,1192484892,355,355,355,355,0
|
|
20230622,193200,1192484892,355,355,355,355,0
|
|
20230622,193100,1192484892,355,355,355,355,0
|
|
20230622,193000,1192484892,355,355,355,355,0
|
|
20230622,192900,1192484892,355,355,355,355,0
|
|
20230622,192800,1192484892,355,355,355,355,0
|
|
20230622,192700,1192484892,355,355,355,355,0
|
|
20230622,192600,1192484892,355,355,355,355,97641
|
|
20230622,192500,1192484892,355,355,355,355,0
|
|
20230622,192400,1192484892,355,355,355,355,0
|
|
20230622,192300,1192484892,355,355,355,355,0
|
|
20230622,192200,1192484892,355,355,355,355,0
|
|
20230622,192100,1192484892,355,355,355,355,0
|
|
20230622,192000,1192484892,355,355,355,355,0
|
|
20230622,191900,1192484892,355,355,355,355,0
|
|
20230622,191800,1192484892,355,355,355,355,0
|
|
20230622,191700,1192484892,355,355,355,355,0
|
|
20230622,191600,1192484892,355,355,355,355,0
|
|
20230622,191500,1192484892,355,355,355,355,0
|
|
20230622,191400,1192484892,355,355,355,355,0
|
|
20230622,191300,1192484892,355,355,355,355,0
|
|
20230622,191200,1192484892,355,355,355,355,0
|
|
20230622,191100,1192484892,355,355,355,355,0
|
|
20230622,191000,1192484892,355,355,355,355,0
|
|
20230622,190900,1192484892,355,355,355,355,0
|
|
20230622,190800,1192484892,355,355,355,355,0
|
|
20230622,190700,1192484892,355,355,355,355,0
|
|
20230622,190600,1192484892,355,355,355,355,0
|
|
20230622,190500,1192484892,355,355,355,355,0
|
|
20230622,190400,1192484892,355,355,355,355,0
|
|
20230622,190300,1192484892,355,355,355,355,0
|
|
20230622,190200,1192484892,355,355,355,355,0
|
|
20230622,190100,1192484892,355,355,355,355,0
|
|
20230622,190000,1192484892,355,355,355,355,0
|
|
20230622,185900,1192484892,355,355,355,355,0
|
|
20230622,185800,1192484892,355,355,355,355,0
|
|
20230622,185700,1192484892,355,355,355,355,0
|
|
20230622,185600,1192484892,355,355,355,355,97641
|
|
20230622,185500,1192484892,355,355,355,355,0
|
|
20230622,185400,1192484892,355,355,355,355,0
|
|
20230622,185300,1192484892,355,355,355,355,0
|
|
20230622,185200,1192484892,355,355,355,355,0
|
|
20230622,185100,1192484892,355,355,355,355,0
|
|
20230622,185000,1192484892,355,355,355,355,0
|
|
20230622,184900,1192484892,355,355,355,355,0
|
|
20230622,184800,1192484892,355,355,355,355,0
|
|
20230622,184700,1192484892,355,355,355,355,0
|
|
20230622,184600,1192484892,355,355,355,355,0
|
|
20230622,184500,1192484892,355,355,355,355,0
|
|
20230622,184400,1192484892,355,355,355,355,0
|
|
20230622,184300,1192484892,355,355,355,355,0
|
|
20230622,184200,1192484892,355,355,355,355,0
|
|
20230622,184100,1192484892,355,355,355,355,0
|
|
20230622,184000,1192484892,355,355,355,355,0
|
|
20230622,183900,1192484892,355,355,355,355,0
|
|
20230622,183800,1192484892,355,355,355,355,0
|
|
20230622,183700,1192484892,355,355,355,355,0
|
|
20230622,183600,1192484892,355,355,355,355,0
|
|
20230622,183500,1192484892,355,355,355,355,0
|
|
20230622,183400,1192484892,355,355,355,355,0
|
|
20230622,183300,1192484892,355,355,355,355,0
|
|
20230622,183200,1192484892,355,355,355,355,0
|
|
20230622,183100,1192484892,355,355,355,355,0
|
|
20230622,183000,1192484892,355,355,355,355,0
|
|
20230622,182900,1192484892,355,355,355,355,0
|
|
20230622,182800,1192484892,355,355,355,355,0
|
|
20230622,182700,1192484892,355,355,355,355,0
|
|
20230622,182600,1192484892,355,355,355,355,97641
|
|
20230622,182500,1192484892,355,355,355,355,0
|
|
20230622,182400,1192484892,355,355,355,355,0
|
|
20230622,182300,1192484892,355,355,355,355,0
|
|
20230622,182200,1192484892,355,355,355,355,0
|
|
20230622,182100,1192484892,355,355,355,355,0
|
|
20230622,182000,1192484892,355,355,355,355,0
|
|
20230622,181900,1192484892,355,355,355,355,0
|
|
20230622,181800,1192484892,355,355,355,355,0
|
|
20230622,181700,1192484892,355,355,355,355,0
|
|
20230622,181600,1192484892,355,355,355,355,0
|
|
20230622,181500,1192484892,355,355,355,355,0
|
|
20230622,181400,1192484892,355,355,355,355,0
|
|
20230622,181300,1192484892,355,355,355,355,0
|
|
20230622,181200,1192484892,355,355,355,355,0
|
|
20230622,181100,1192484892,355,355,355,355,0
|
|
20230622,181000,1192484892,355,355,355,355,0
|
|
20230622,180900,1192484892,355,355,355,355,0
|
|
20230622,180800,1192484892,355,355,355,355,0
|
|
20230622,180700,1192484892,355,355,355,355,0
|
|
20230622,180600,1192484892,355,355,355,355,0
|
|
20230622,180500,1192484892,355,355,355,355,0
|
|
20230622,180400,1192484892,355,355,355,355,0
|
|
20230622,180300,1192484892,355,355,355,355,0
|
|
20230622,180200,1192484892,355,355,355,355,0
|
|
20230622,180100,1192484892,355,355,355,355,0
|
|
20230622,180000,1192484892,355,355,355,355,0
|
|
20230622,175900,1192484892,355,355,355,355,0
|
|
20230622,175800,1192484892,355,355,355,355,0
|
|
20230622,175700,1192484892,355,355,355,355,0
|
|
20230622,175600,1192484892,355,355,355,355,97641
|
|
20230622,175500,1192484892,355,355,355,355,0
|
|
20230622,175400,1192484892,355,355,355,355,0
|
|
20230622,175300,1192484892,355,355,355,355,0
|
|
20230622,175200,1192484892,355,355,355,355,0
|
|
20230622,175100,1192484892,355,355,355,355,0
|
|
20230622,175000,1192484892,355,355,355,355,0
|
|
20230622,174900,1192484892,355,355,355,355,0
|
|
20230622,174800,1192484892,355,355,355,355,0
|
|
20230622,174700,1192484892,355,355,355,355,0
|
|
20230622,174600,1192484892,355,355,355,355,0
|
|
20230622,174500,1192484892,355,355,355,355,0
|
|
20230622,174400,1192484892,355,355,355,355,0
|
|
20230622,174300,1192484892,355,355,355,355,0
|
|
20230622,174200,1192484892,355,355,355,355,0
|
|
20230622,174100,1192484892,355,355,355,355,0
|
|
20230622,174000,1192484892,355,355,355,355,0
|
|
20230622,173900,1192484892,355,355,355,355,0
|
|
20230622,173800,1192484892,355,355,355,355,0
|
|
20230622,173700,1192484892,355,355,355,355,0
|
|
20230622,173600,1192484892,355,355,355,355,0
|
|
20230622,173500,1192484892,355,355,355,355,0
|
|
20230622,173400,1192484892,355,355,355,355,0
|
|
20230622,173300,1192484892,355,355,355,355,0
|
|
20230622,173200,1192484892,355,355,355,355,0
|
|
20230622,173100,1192484892,355,355,355,355,0
|
|
20230622,173000,1192484892,355,355,355,355,0
|
|
20230622,172900,1192484892,355,355,355,355,0
|
|
20230622,172800,1192484892,355,355,355,355,0
|
|
20230622,172700,1192484892,355,355,355,355,0
|
|
20230622,172600,1192484892,355,355,355,355,97641
|
|
20230622,172500,1192484892,355,355,355,355,0
|
|
20230622,172400,1192484892,355,355,355,355,0
|
|
20230622,172300,1192484892,355,355,355,355,0
|
|
20230622,172200,1192484892,355,355,355,355,0
|
|
20230622,172100,1192484892,355,355,355,355,0
|
|
20230622,172000,1192484892,355,355,355,355,0
|
|
20230622,171900,1192484892,355,355,355,355,0
|
|
20230622,171800,1192484892,355,355,355,355,0
|
|
20230622,171700,1192484892,355,355,355,355,0
|
|
20230622,171600,1192484892,355,355,355,355,0
|
|
20230622,171500,1192484892,355,355,355,355,0
|
|
20230622,171400,1192484892,355,355,355,355,0
|
|
20230622,171300,1192484892,355,355,355,355,0
|
|
20230622,171200,1192484892,355,355,355,355,0
|
|
20230622,171100,1192484892,355,355,355,355,0
|
|
20230622,171000,1192484892,355,355,355,355,0
|
|
20230622,170900,1192484892,355,355,355,355,0
|
|
20230622,170800,1192484892,355,355,355,355,0
|
|
20230622,170700,1192484892,355,355,355,355,0
|
|
20230622,170600,1192484892,355,355,355,355,0
|
|
20230622,170500,1192484892,355,355,355,355,0
|
|
20230622,170400,1192484892,355,355,355,355,0
|
|
20230622,170300,1192484892,355,355,355,355,0
|
|
20230622,170200,1192484892,355,355,355,355,0
|
|
20230622,170100,1192484892,355,355,355,355,0
|
|
20230622,170000,1192484892,355,355,355,355,0
|
|
20230622,165900,1192484892,355,355,355,355,0
|
|
20230622,165800,1192484892,355,355,355,355,0
|
|
20230622,165700,1192484892,355,355,355,355,0
|
|
20230622,165600,1192484892,355,355,355,355,97641
|
|
20230622,165500,1192484892,355,355,355,355,0
|
|
20230622,165400,1192484892,355,355,355,355,0
|
|
20230622,165300,1192484892,355,355,355,355,0
|
|
20230622,165200,1192484892,355,355,355,355,0
|
|
20230622,165100,1192484892,355,355,355,355,0
|
|
20230622,165000,1192484892,355,355,355,355,0
|
|
20230622,164900,1192484892,355,355,355,355,0
|
|
20230622,164800,1192484892,355,355,355,355,0
|
|
20230622,164700,1192484892,355,355,355,355,0
|
|
20230622,164600,1192484892,355,355,355,355,0
|
|
20230622,164500,1192484892,355,355,355,355,0
|
|
20230622,164400,1192484892,355,355,355,355,0
|
|
20230622,164300,1192484892,355,355,355,355,0
|
|
20230622,164200,1192484892,355,355,355,355,0
|
|
20230622,164100,1192484892,355,355,355,355,0
|
|
20230622,164000,1192484892,355,355,355,355,0
|
|
20230622,163900,1192484892,355,355,355,355,0
|
|
20230622,163800,1192484892,355,355,355,355,0
|
|
20230622,163700,1192484892,355,355,355,355,0
|
|
20230622,163600,1192484892,355,355,355,355,0
|
|
20230622,163500,1192484892,355,355,355,355,0
|
|
20230622,163400,1192484892,355,355,355,355,0
|
|
20230622,163300,1192484892,355,355,355,355,0
|
|
20230622,163200,1192484892,355,355,355,355,0
|
|
20230622,163100,1192484892,355,355,355,355,0
|
|
20230622,163000,1192484892,355,355,355,355,0
|
|
20230622,162900,1192484892,355,355,355,355,0
|
|
20230622,162800,1192484892,355,355,355,355,0
|
|
20230622,162700,1192484892,355,355,355,355,0
|
|
20230622,162600,1192484892,355,355,355,355,97641
|
|
20230622,162500,1192484892,355,355,355,355,0
|
|
20230622,162400,1192484892,355,355,355,355,0
|
|
20230622,162300,1192484892,355,355,355,355,0
|
|
20230622,162200,1192484892,355,355,355,355,0
|
|
20230622,162100,1192484892,355,355,355,355,0
|
|
20230622,162000,1192484892,355,355,355,355,0
|
|
20230622,161900,1192484892,355,355,355,355,0
|
|
20230622,161800,1192484892,355,355,355,355,0
|
|
20230622,161700,1192484892,355,355,355,355,0
|
|
20230622,161600,1192484892,355,355,355,355,0
|
|
20230622,161500,1192484892,355,355,355,355,0
|
|
20230622,161400,1192484892,355,355,355,355,0
|
|
20230622,161300,1192484892,355,355,355,355,0
|
|
20230622,161200,1192484892,355,355,355,355,0
|
|
20230622,161100,1192484892,355,355,355,355,0
|
|
20230622,161000,1192484892,355,355,355,355,0
|
|
20230622,160900,1192484892,355,355,355,355,0
|
|
20230622,160800,1192484892,355,355,355,355,0
|
|
20230622,160700,1192484892,355,355,355,355,0
|
|
20230622,160600,1192484892,355,355,355,355,0
|
|
20230622,160500,1192484892,355,355,355,355,0
|
|
20230622,160400,1192484892,355,355,355,355,0
|
|
20230622,160300,1192484892,355,355,355,355,0
|
|
20230622,160200,1192484892,355,355,355,355,0
|
|
20230622,160100,1192484892,355,355,355,355,0
|
|
20230622,160000,1192484892,355,355,355,355,0
|
|
20230622,155900,1192484892,355,355,355,355,0
|
|
20230622,155800,1192484892,355,355,355,355,0
|
|
20230622,155700,1192484892,355,355,355,355,0
|
|
20230622,155600,1192484892,355,355,355,355,97641
|
|
20230622,155500,1192484892,355,355,355,355,0
|
|
20230622,155400,1192484892,355,355,355,355,0
|
|
20230622,155300,1192484892,355,355,355,355,0
|
|
20230622,155200,1192484892,355,355,355,355,0
|
|
20230622,155100,1192484892,355,355,355,355,0
|
|
20230622,155000,1192484892,355,355,355,355,0
|
|
20230622,154900,1192484892,355,355,355,355,0
|
|
20230622,154800,1192484892,355,355,355,355,0
|
|
20230622,154700,1192484892,355,355,355,355,0
|
|
20230622,154600,1192484892,355,355,355,355,0
|
|
20230622,154500,1192484892,355,355,355,355,0
|
|
20230622,154400,1192484892,355,355,355,355,0
|
|
20230622,154300,1192484892,355,355,355,355,0
|
|
20230622,154200,1192484892,355,355,355,355,0
|
|
20230622,154100,1192484892,355,355,355,355,0
|
|
20230622,154000,1192484892,355,355,355,355,0
|
|
20230622,153900,1192484892,355,355,355,355,0
|
|
20230622,153800,1192484892,355,355,355,355,0
|
|
20230622,153700,1192484892,355,355,355,355,0
|
|
20230622,153600,1192484892,355,355,355,355,0
|
|
20230622,153500,1192484892,355,355,355,355,0
|
|
20230622,153400,1192484892,355,355,355,355,0
|
|
20230622,153300,1192484892,355,355,355,355,0
|
|
20230622,153200,1192484892,355,355,355,355,0
|
|
20230622,153100,1192484892,355,355,355,355,0
|
|
20230622,153000,1192484892,355,355,355,355,97641
|
|
20230622,152900,1157822337,355,355,355,355,0
|
|
20230622,152800,1157822337,355,355,355,355,0
|
|
20230622,152700,1157822337,355,355,355,355,0
|
|
20230622,152600,1157822337,355,355,355,355,0
|
|
20230622,152500,1157822337,355,355,355,355,0
|
|
20230622,152400,1157822337,355,355,355,355,0
|
|
20230622,152300,1157822337,355,355,355,355,0
|
|
20230622,152200,1157822337,355,355,355,355,0
|
|
20230622,152100,1157822337,355,355,355,355,0
|
|
20230622,152000,1157822337,355,355,355,355,0
|
|
20230622,151900,1157822337,355,357,358,355,93096
|
|
20230622,151800,1124685313,359,358,359,358,22496
|
|
20230622,151700,1116619842,358,358,359,357,2513
|
|
20230622,151600,1115720158,356,359,359,356,16177
|
|
20230622,151500,1109940468,358,358,358,358,7917
|
|
20230622,151400,1107106182,358,358,359,358,6754
|
|
20230622,151300,1104688190,358,358,358,358,2438
|
|
20230622,151200,1103815386,358,358,358,358,8723
|
|
20230622,151100,1100692552,357,359,359,357,6623
|
|
20230622,151000,1098321530,359,357,359,355,16479
|
|
20230622,150900,1092452767,353,356,356,352,73792
|
|
20230622,150800,1066380324,355,359,359,355,116810
|
|
20230622,150700,1024790890,358,360,361,358,19951
|
|
20230622,150600,1017629754,362,363,363,362,157
|
|
20230622,150500,1017572890,362,363,363,358,104744
|
|
20230622,150400,979955830,363,361,363,360,3630
|
|
20230622,150300,978645062,361,362,362,360,14801
|
|
20230622,150200,973310784,362,362,362,362,600
|
|
20230622,150100,973093584,362,363,364,362,5582
|
|
20230622,150000,971069121,364,363,364,363,6686
|
|
20230622,145900,968641803,360,362,363,360,6631
|
|
20230622,145800,966248883,361,364,365,361,22806
|
|
20230622,145700,958003861,365,364,365,364,4840
|
|
20230622,145600,956242038,364,364,364,364,350
|
|
20230622,145500,956114638,363,363,364,363,1411
|
|
20230622,145400,955602444,363,363,363,363,6777
|
|
20230622,145300,953142393,363,362,363,361,12178
|
|
20230622,145200,948737764,363,363,363,361,4511
|
|
20230622,145100,947101761,363,363,363,363,0
|
|
20230622,145000,947101761,363,362,363,359,40434
|
|
20230622,144900,932539091,363,364,364,363,3180
|
|
20230622,144800,931383347,364,364,365,363,372
|
|
20230622,144700,931247950,362,364,364,361,40775
|
|
20230622,144600,916456464,364,366,366,364,3501
|
|
20230622,144500,915177100,366,363,366,363,5828
|
|
20230622,144400,913061473,362,366,368,359,130670
|
|
20230622,144300,865698478,366,368,368,366,8999
|
|
20230622,144200,862400199,368,369,369,368,573
|
|
20230622,144100,862188767,369,368,369,366,7042
|
|
20230622,144000,859610847,368,367,368,367,2277
|
|
20230622,143900,858775118,367,367,367,367,1510
|
|
20230622,143800,858220948,366,368,368,366,20000
|
|
20230622,143700,850897932,368,368,368,368,35
|
|
20230622,143600,850885052,370,368,370,367,5644
|
|
20230622,143500,848813170,367,368,369,367,9795
|
|
20230622,143400,845212459,369,369,369,369,5
|
|
20230622,143300,845210614,369,369,369,369,5575
|
|
20230622,143200,843153439,368,368,368,368,0
|
|
20230622,143100,843153439,368,369,369,368,3355
|
|
20230622,143000,841917744,369,369,369,369,0
|
|
20230622,142900,841917744,369,368,369,368,801
|
|
20230622,142800,841622939,367,369,369,367,10326
|
|
20230622,142700,837829861,367,370,370,367,30700
|
|
20230622,142600,826527038,370,370,370,370,50
|
|
20230622,142500,826508538,369,370,370,369,700
|
|
20230622,142400,826249615,372,371,372,371,1701
|
|
20230622,142300,825618543,370,370,370,370,1753
|
|
20230622,142200,824969933,368,368,368,368,0
|
|
20230622,142100,824969933,368,368,368,368,825
|
|
20230622,142000,824666333,367,368,368,367,6701
|
|
20230622,141900,822204066,368,369,369,368,8400
|
|
20230622,141800,819112621,369,368,369,368,630
|
|
20230622,141700,818880726,368,368,368,367,13756
|
|
20230622,141600,813823810,372,370,372,368,4107
|
|
20230622,141500,812307888,370,371,371,370,3491
|
|
20230622,141400,811013110,371,371,371,371,235
|
|
20230622,141300,810925925,371,370,371,370,27817
|
|
20230622,141200,800633409,369,368,370,368,5822
|
|
20230622,141100,798484903,368,370,370,367,11850
|
|
20230622,141000,794120358,369,369,369,369,3898
|
|
20230622,140900,792681996,369,369,369,368,17491
|
|
20230622,140800,786244055,369,371,371,369,32040
|
|
20230622,140700,774409706,370,371,371,370,1226
|
|
20230622,140600,773955870,371,370,371,370,14918
|
|
20230622,140500,768435210,369,370,370,368,25521
|
|
20230622,140400,759035510,371,369,371,368,13299
|
|
20230622,140300,754124965,369,371,371,369,3881
|
|
20230622,140200,752688685,371,371,371,371,400
|
|
20230622,140100,752540285,371,370,371,369,5220
|
|
20230622,140000,750609011,370,370,370,370,6900
|
|
20230622,135900,748056011,370,371,371,370,6660
|
|
20230622,135800,745589805,371,371,371,371,743
|
|
20230622,135700,745314152,371,371,372,370,14079
|
|
20230622,135600,740102875,370,371,371,370,500
|
|
20230622,135500,739917775,370,370,372,370,7505
|
|
20230622,135400,737139775,370,369,370,369,6223
|
|
20230622,135300,734837275,370,370,370,369,3316
|
|
20230622,135200,733610356,370,371,372,370,45601
|
|
20230622,135100,716735645,370,371,371,370,3340
|
|
20230622,135000,715499333,371,371,372,370,1616
|
|
20230622,134900,714899798,370,371,371,370,2503
|
|
20230622,134800,713971188,371,371,371,370,13464
|
|
20230622,134700,708982239,371,372,372,371,24
|
|
20230622,134600,708973312,371,372,372,371,2
|
|
20230622,134500,708972569,372,372,373,370,17282
|
|
20230622,134400,702565223,372,373,373,372,1382
|
|
20230622,134300,702049798,372,373,373,372,637
|
|
20230622,134200,701812833,372,373,373,372,3115
|
|
20230622,134100,700653440,373,373,373,373,539
|
|
20230622,134000,700452393,373,372,373,372,1303
|
|
20230622,133900,699967267,371,372,372,371,111
|
|
20230622,133800,699925976,373,372,373,372,2234
|
|
20230622,133700,699093397,372,372,372,372,1
|
|
20230622,133600,699093025,373,371,373,371,161
|
|
20230622,133500,699033192,371,371,371,371,10
|
|
20230622,133400,699029482,371,371,371,371,2987
|
|
20230622,133300,697921305,370,371,371,370,18898
|
|
20230622,133200,690925026,371,372,373,370,5139
|
|
20230622,133100,689020621,372,371,372,370,6437
|
|
20230622,133000,686632494,371,371,371,370,5730
|
|
20230622,132900,684506670,371,373,373,370,102734
|
|
20230622,132800,646358901,373,373,374,373,644
|
|
20230622,132700,646118476,373,373,374,373,3634
|
|
20230622,132600,644762993,373,374,374,372,5551
|
|
20230622,132500,642692154,373,373,373,373,10023
|
|
20230622,132400,638953575,374,374,374,373,128
|
|
20230622,132300,638905803,374,374,374,373,524
|
|
20230622,132200,638709828,373,374,374,373,4
|
|
20230622,132100,638708334,375,374,375,373,2303
|
|
20230622,132000,637848984,374,374,375,373,1202
|
|
20230622,131900,637399435,374,374,376,374,18619
|
|
20230622,131800,630431825,375,375,376,374,6118
|
|
20230622,131700,628142025,375,376,376,375,263
|
|
20230622,131600,628043150,376,376,376,376,0
|
|
20230622,131500,628043150,376,376,376,376,82
|
|
20230622,131400,628012318,376,376,376,376,3
|
|
20230622,131300,628011190,375,376,376,375,2
|
|
20230622,131200,628010439,373,375,375,373,17030
|
|
20230622,131100,621642462,376,376,376,376,101
|
|
20230622,131000,621604486,376,376,376,376,0
|
|
20230622,130900,621604486,376,376,376,376,400
|
|
20230622,130800,621454086,374,374,374,374,156
|
|
20230622,130700,621395742,374,374,375,374,1945
|
|
20230622,130600,620668212,374,375,375,374,3188
|
|
20230622,130500,619472713,376,376,376,376,4
|
|
20230622,130400,619471209,376,376,376,376,886
|
|
20230622,130300,619138073,376,376,376,376,130
|
|
20230622,130200,619089193,375,377,377,375,3422
|
|
20230622,130100,617799499,376,376,376,376,3464
|
|
20230622,130000,616497035,376,376,376,376,1636
|
|
20230622,125900,615881899,376,375,376,375,50619
|
|
20230622,125800,596899474,375,376,376,375,9368
|
|
20230622,125700,593381836,376,376,376,376,4773
|
|
20230622,125600,591587188,375,375,375,375,5219
|
|
20230622,125500,589630063,375,376,376,375,15047
|
|
20230622,125400,583987173,376,375,376,375,405
|
|
20230622,125300,583834899,376,375,376,375,5365
|
|
20230622,125200,581822773,375,375,375,375,10593
|
|
20230622,125100,577850398,376,377,377,375,652
|
|
20230622,125000,577604833,377,376,377,375,7964
|
|
20230622,124900,574611749,376,376,376,376,4628
|
|
20230622,124800,572871621,376,375,376,375,8461
|
|
20230622,124700,569698745,375,376,376,375,4
|
|
20230622,124600,569697242,376,375,376,375,14047
|
|
20230622,124500,564429602,376,375,376,375,282
|
|
20230622,124400,564323846,375,375,375,375,2280
|
|
20230622,124300,563468846,375,375,375,375,0
|
|
20230622,124200,563468846,375,375,375,375,4504
|
|
20230622,124100,561779846,375,375,375,375,6305
|
|
20230622,124000,559415471,375,375,376,375,215
|
|
20230622,123900,559334733,376,375,376,375,2740
|
|
20230622,123800,558307173,376,376,376,376,1168
|
|
20230622,123700,557868005,376,376,376,376,82
|
|
20230622,123600,557837173,375,375,375,375,199
|
|
20230622,123500,557762548,375,375,375,375,144
|
|
20230622,123400,557708548,375,376,376,374,8436
|
|
20230622,123300,554547568,376,376,376,375,21
|
|
20230622,123200,554539683,377,375,377,374,3001
|
|
20230622,123100,553412668,375,375,375,374,589
|
|
20230622,123000,553192296,374,375,375,373,32110
|
|
20230622,122900,541195472,374,375,375,374,5625
|
|
20230622,122800,539086655,375,375,375,375,13444
|
|
20230622,122700,534045155,376,377,377,376,5674
|
|
20230622,122600,531911719,376,377,377,376,320
|
|
20230622,122500,531791080,378,377,378,377,1125
|
|
20230622,122400,531366954,377,377,377,377,1899
|
|
20230622,122300,530651031,376,376,377,376,400
|
|
20230622,122200,530500630,375,377,377,375,9033
|
|
20230622,122100,527104023,377,376,377,376,2116
|
|
20230622,122000,526308404,377,377,377,377,2058
|
|
20230622,121900,525532538,375,376,376,375,1839
|
|
20230622,121800,524841279,376,377,377,376,5048
|
|
20230622,121700,522943183,376,376,377,376,14628
|
|
20230622,121600,517441983,375,376,376,375,26892
|
|
20230622,121500,507354787,376,378,378,376,5561
|
|
20230622,121400,505261333,378,376,378,375,16760
|
|
20230622,121300,498946545,376,377,377,376,1044
|
|
20230622,121200,498552958,377,377,378,377,14
|
|
20230622,121100,498547668,378,377,378,376,7364
|
|
20230622,121000,495771441,376,378,378,376,1503
|
|
20230622,120900,495205571,378,379,379,375,105630
|
|
20230622,120800,455480557,378,379,379,378,18805
|
|
20230622,120700,448353463,379,379,380,379,3160
|
|
20230622,120600,447155623,379,379,379,379,300
|
|
20230622,120500,447041923,379,379,380,379,3173
|
|
20230622,120400,445836185,380,381,381,380,49250
|
|
20230622,120300,427121083,380,380,380,380,4
|
|
20230622,120200,427119563,381,380,381,380,12
|
|
20230622,120100,427114992,381,381,381,380,311
|
|
20230622,120000,426996502,381,381,381,380,8011
|
|
20230622,115900,423944312,380,380,380,380,687
|
|
20230622,115800,423683252,380,381,381,380,2
|
|
20230622,115700,423682491,381,380,381,380,101
|
|
20230622,115600,423644011,381,381,381,381,0
|
|
20230622,115500,423644011,381,380,381,380,2502
|
|
20230622,115400,422691749,381,380,381,380,839
|
|
20230622,115300,422372091,380,380,380,380,0
|
|
20230622,115200,422372091,380,380,380,380,8736
|
|
20230622,115100,419052411,381,381,381,381,16883
|
|
20230622,115000,412619988,381,381,381,381,24
|
|
20230622,114900,412610844,382,382,382,382,300
|
|
20230622,114800,412496244,381,382,382,381,4000
|
|
20230622,114700,410972243,382,382,382,382,202
|
|
20230622,114600,410895079,382,382,382,382,1000
|
|
20230622,114500,410513079,382,382,382,382,10000
|
|
20230622,114400,406693079,382,382,382,382,0
|
|
20230622,114300,406693079,382,382,382,382,25
|
|
20230622,114200,406683529,381,380,381,380,2485
|
|
20230622,114100,405737469,380,380,380,380,485
|
|
20230622,114000,405553169,380,381,381,380,4920
|
|
20230622,113900,403678650,382,382,382,382,453
|
|
20230622,113800,403505604,382,382,382,382,26
|
|
20230622,113700,403495672,382,381,382,381,5274
|
|
20230622,113600,401481015,382,381,382,381,34
|
|
20230622,113500,401468059,382,382,382,381,130
|
|
20230622,113400,401418500,382,382,382,381,518
|
|
20230622,113300,401221138,382,382,382,381,1093
|
|
20230622,113200,400803704,382,382,382,382,0
|
|
20230622,113100,400803704,382,381,382,381,148
|
|
20230622,113000,400747313,382,381,382,381,14
|
|
20230622,112900,400741978,382,381,382,381,67
|
|
20230622,112800,400716398,382,381,382,381,305
|
|
20230622,112700,400599938,382,380,382,380,22
|
|
20230622,112600,400591555,382,381,382,380,4061
|
|
20230622,112500,399048367,382,382,382,382,16
|
|
20230622,112400,399042255,382,381,382,380,2158
|
|
20230622,112300,398221483,381,380,382,380,219
|
|
20230622,112200,398138044,381,381,381,380,412
|
|
20230622,112100,397981388,381,380,382,380,719
|
|
20230622,112000,397707496,382,381,382,380,7732
|
|
20230622,111900,394761604,380,380,381,380,186
|
|
20230622,111800,394690922,380,382,382,380,15693
|
|
20230622,111700,388711057,381,382,382,381,655
|
|
20230622,111600,388461497,381,382,382,380,545
|
|
20230622,111500,388253851,380,379,382,379,13262
|
|
20230622,111400,383198411,379,380,380,379,1378
|
|
20230622,111300,382674792,379,379,380,379,2383
|
|
20230622,111200,381771469,380,380,381,379,25144
|
|
20230622,111100,372216749,380,381,381,380,22
|
|
20230622,111000,372208369,381,379,381,379,3651
|
|
20230622,110900,370820983,379,380,381,379,13647
|
|
20230622,110800,365643814,380,380,380,379,4601
|
|
20230622,110700,363895436,379,381,381,379,3139
|
|
20230622,110600,362702418,380,381,381,380,98
|
|
20230622,110500,362665164,379,381,381,379,26321
|
|
20230622,110400,352669035,380,383,383,380,15134
|
|
20230622,110300,346896453,382,383,383,382,8
|
|
20230622,110200,346893393,382,382,383,382,8895
|
|
20230622,110100,343495498,382,382,382,381,29
|
|
20230622,110000,343484426,381,382,382,381,328
|
|
20230622,105900,343359435,381,381,381,381,0
|
|
20230622,105800,343359435,381,382,382,381,13
|
|
20230622,105700,343354471,381,382,382,381,2242
|
|
20230622,105600,342500223,381,382,382,381,2118
|
|
20230622,105500,341692081,382,383,383,382,277
|
|
20230622,105400,341586246,382,382,383,382,82
|
|
20230622,105300,341554916,383,383,383,382,5
|
|
20230622,105200,341553003,382,383,383,382,301
|
|
20230622,105100,341437721,381,381,383,381,8
|
|
20230622,105000,341434669,383,383,383,381,2411
|
|
20230622,104900,340516063,381,381,383,381,8048
|
|
20230622,104800,337449772,382,383,383,382,2466
|
|
20230622,104700,336507751,382,383,383,382,2
|
|
20230622,104600,336506986,382,382,383,382,3815
|
|
20230622,104500,335049653,382,383,383,382,21
|
|
20230622,104400,335041629,382,382,384,381,9536
|
|
20230622,104300,331407197,382,382,382,382,11768
|
|
20230622,104200,326911821,383,384,384,382,14
|
|
20230622,104100,326906453,384,383,384,382,7700
|
|
20230622,104000,323964486,383,383,383,383,76
|
|
20230622,103900,323935378,383,383,383,383,1084
|
|
20230622,103800,323520206,383,383,383,382,103
|
|
20230622,103700,323480758,382,383,384,382,15913
|
|
20230622,103600,317401989,383,383,383,383,16236
|
|
20230622,103500,311183601,383,383,383,383,712
|
|
20230622,103400,310910905,383,383,383,382,14400
|
|
20230622,103300,305405833,382,383,383,382,142
|
|
20230622,103200,305351568,383,383,383,383,2110
|
|
20230622,103100,304543438,383,382,383,382,831
|
|
20230622,103000,304225896,382,382,382,382,12
|
|
20230622,102900,304221312,383,383,383,383,110
|
|
20230622,102800,304179182,381,381,381,381,4532
|
|
20230622,102700,302452490,383,383,383,383,3003
|
|
20230622,102600,301302341,383,382,383,381,2889
|
|
20230622,102500,300201309,383,383,383,383,23
|
|
20230622,102400,300192500,384,383,384,383,44
|
|
20230622,102300,300175643,381,383,383,381,1041
|
|
20230622,102200,299778990,381,384,384,381,12424
|
|
20230622,102100,295038199,384,384,384,381,242
|
|
20230622,102000,294945680,384,383,384,381,10821
|
|
20230622,101900,290813860,383,383,383,383,6732
|
|
20230622,101800,288235504,383,384,384,380,12033
|
|
20230622,101700,283654147,384,384,384,380,22160
|
|
20230622,101600,275217763,384,383,384,383,7613
|
|
20230622,101500,272300964,384,384,384,383,138
|
|
20230622,101400,272247976,383,384,384,383,221
|
|
20230622,101300,272163212,384,384,384,384,23
|
|
20230622,101200,272154380,384,384,384,383,30
|
|
20230622,101100,272142863,383,384,384,383,551
|
|
20230622,101000,271931606,383,383,384,383,3422
|
|
20230622,100900,270617959,384,384,384,383,21
|
|
20230622,100800,270609896,384,383,384,383,5241
|
|
20230622,100700,268602548,383,384,384,383,1226
|
|
20230622,100600,268131961,384,384,384,383,3393
|
|
20230622,100500,266831121,383,383,384,382,3011
|
|
20230622,100400,265677951,383,383,383,382,30
|
|
20230622,100300,265666468,382,380,383,380,3528
|
|
20230622,100200,264317761,383,384,384,379,48415
|
|
20230622,100100,245879172,384,384,385,383,9334
|
|
20230622,100000,242296444,384,384,384,384,1001
|
|
20230622,095900,241912060,384,386,386,380,146452
|
|
20230622,095800,186149687,386,385,386,385,4368
|
|
20230622,095700,184466987,385,385,386,384,8439
|
|
20230622,095600,181218018,385,385,385,384,2437
|
|
20230622,095500,180281173,383,385,385,383,8220
|
|
20230622,095400,177123871,385,386,386,384,4305
|
|
20230622,095300,175468318,385,385,386,383,23077
|
|
20230622,095200,166609667,386,385,386,385,1958
|
|
20230622,095100,165855782,386,386,386,385,4370
|
|
20230622,095000,164172921,386,386,386,385,646
|
|
20230622,094900,163923598,386,386,386,385,674
|
|
20230622,094800,163664049,386,386,386,385,228
|
|
20230622,094700,163576143,386,386,386,384,7308
|
|
20230622,094600,160764921,386,386,386,386,1057
|
|
20230622,094500,160356919,386,386,387,386,3621
|
|
20230622,094400,158959191,387,387,387,387,1002
|
|
20230622,094300,158571417,387,387,387,387,2100
|
|
20230622,094200,157758717,387,387,387,387,0
|
|
20230622,094100,157758717,387,387,388,387,6025
|
|
20230622,094000,155427038,387,387,387,387,728
|
|
20230622,093900,155145302,387,386,387,384,2858
|
|
20230622,093800,154042239,386,386,386,382,26296
|
|
20230622,093700,143980514,387,387,388,386,207
|
|
20230622,093600,143900452,388,387,388,387,1003
|
|
20230622,093500,143511857,387,385,387,385,804
|
|
20230622,093400,143201914,386,386,386,384,2372
|
|
20230622,093300,142289242,386,386,386,385,1660
|
|
20230622,093200,141650106,386,386,386,386,59
|
|
20230622,093100,141627332,386,386,386,385,293
|
|
20230622,093000,141514384,386,386,386,386,1069
|
|
20230622,092900,141101750,386,387,388,386,2460
|
|
20230622,092800,140151168,388,388,388,388,583
|
|
20230622,092700,139924964,386,388,388,386,1269
|
|
20230622,092600,139433107,388,387,388,387,1317
|
|
20230622,092500,138923369,388,388,389,387,380
|
|
20230622,092400,138776050,389,388,389,387,1751
|
|
20230622,092300,138097109,389,389,389,387,293
|
|
20230622,092200,137983422,389,388,389,387,2279
|
|
20230622,092100,137097505,390,388,390,388,2809
|
|
20230622,092000,136006913,387,388,388,387,1087
|
|
20230622,091900,135585766,388,385,389,385,48815
|
|
20230622,091800,116747382,385,385,385,384,1590
|
|
20230622,091700,116135242,385,383,385,382,50125
|
|
20230622,091600,96922547,383,381,383,381,30053
|
|
20230622,091500,85438678,380,382,382,380,38736
|
|
20230622,091400,70699129,382,382,383,380,37211
|
|
20230622,091300,56517981,382,383,383,382,861
|
|
20230622,091200,56188592,383,384,384,382,1013
|
|
20230622,091100,55801606,384,382,384,381,10733
|
|
20230622,091000,51705162,383,382,384,382,10020
|
|
20230622,090900,47875200,382,382,384,381,17438
|
|
20230622,090800,41218733,384,384,384,382,5616
|
|
20230622,090700,39073317,384,383,384,382,1045
|
|
20230622,090600,38673023,386,386,386,382,1764
|
|
20230622,090500,37993268,386,382,386,382,2272
|
|
20230622,090400,37119034,386,386,386,381,5776
|
|
20230622,090300,34914216,386,388,388,381,35736
|
|
20230622,090200,21153515,388,390,390,388,12386
|
|
20230622,090100,16344061,390,390,390,390,2002
|
|
20230622,090000,15563281,391,389,391,387,39916
|