709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204600,8968121988,832,832,832,832,196695
|
|
20230620,204500,8968121988,832,832,832,832,0
|
|
20230620,204400,8968121988,832,832,832,832,0
|
|
20230620,204300,8968121988,832,832,832,832,0
|
|
20230620,204200,8968121988,832,832,832,832,0
|
|
20230620,204100,8968121988,832,832,832,832,0
|
|
20230620,204000,8968121988,832,832,832,832,0
|
|
20230620,203900,8968121988,832,832,832,832,0
|
|
20230620,203800,8968121988,832,832,832,832,0
|
|
20230620,203700,8968121988,832,832,832,832,0
|
|
20230620,203600,8968121988,832,832,832,832,0
|
|
20230620,203500,8968121988,832,832,832,832,0
|
|
20230620,203400,8968121988,832,832,832,832,0
|
|
20230620,203300,8968121988,832,832,832,832,0
|
|
20230620,203200,8968121988,832,832,832,832,0
|
|
20230620,203100,8968121988,832,832,832,832,0
|
|
20230620,203000,8968121988,832,832,832,832,0
|
|
20230620,202900,8968121988,832,832,832,832,0
|
|
20230620,202800,8968121988,832,832,832,832,0
|
|
20230620,202700,8968121988,832,832,832,832,0
|
|
20230620,202600,8968121988,832,832,832,832,0
|
|
20230620,202500,8968121988,832,832,832,832,0
|
|
20230620,202400,8968121988,832,832,832,832,0
|
|
20230620,202300,8968121988,832,832,832,832,0
|
|
20230620,202200,8968121988,832,832,832,832,0
|
|
20230620,202100,8968121988,832,832,832,832,0
|
|
20230620,202000,8968121988,832,832,832,832,0
|
|
20230620,201900,8968121988,832,832,832,832,0
|
|
20230620,201800,8968121988,832,832,832,832,0
|
|
20230620,201700,8968121988,832,832,832,832,0
|
|
20230620,201600,8968121988,832,832,832,832,196695
|
|
20230620,201500,8968121988,832,832,832,832,0
|
|
20230620,201400,8968121988,832,832,832,832,0
|
|
20230620,201300,8968121988,832,832,832,832,0
|
|
20230620,201200,8968121988,832,832,832,832,0
|
|
20230620,201100,8968121988,832,832,832,832,0
|
|
20230620,201000,8968121988,832,832,832,832,0
|
|
20230620,200900,8968121988,832,832,832,832,0
|
|
20230620,200800,8968121988,832,832,832,832,0
|
|
20230620,200700,8968121988,832,832,832,832,0
|
|
20230620,200600,8968121988,832,832,832,832,0
|
|
20230620,200500,8968121988,832,832,832,832,0
|
|
20230620,200400,8968121988,832,832,832,832,0
|
|
20230620,200300,8968121988,832,832,832,832,0
|
|
20230620,200200,8968121988,832,832,832,832,0
|
|
20230620,200100,8968121988,832,832,832,832,0
|
|
20230620,200000,8968121988,832,832,832,832,0
|
|
20230620,195900,8968121988,832,832,832,832,0
|
|
20230620,195800,8968121988,832,832,832,832,0
|
|
20230620,195700,8968121988,832,832,832,832,0
|
|
20230620,195600,8968121988,832,832,832,832,0
|
|
20230620,195500,8968121988,832,832,832,832,0
|
|
20230620,195400,8968121988,832,832,832,832,0
|
|
20230620,195300,8968121988,832,832,832,832,0
|
|
20230620,195200,8968121988,832,832,832,832,0
|
|
20230620,195100,8968121988,832,832,832,832,0
|
|
20230620,195000,8968121988,832,832,832,832,0
|
|
20230620,194900,8968121988,832,832,832,832,0
|
|
20230620,194800,8968121988,832,832,832,832,0
|
|
20230620,194700,8968121988,832,832,832,832,0
|
|
20230620,194600,8968121988,832,832,832,832,196695
|
|
20230620,194500,8968121988,832,832,832,832,0
|
|
20230620,194400,8968121988,832,832,832,832,0
|
|
20230620,194300,8968121988,832,832,832,832,0
|
|
20230620,194200,8968121988,832,832,832,832,0
|
|
20230620,194100,8968121988,832,832,832,832,0
|
|
20230620,194000,8968121988,832,832,832,832,0
|
|
20230620,193900,8968121988,832,832,832,832,0
|
|
20230620,193800,8968121988,832,832,832,832,0
|
|
20230620,193700,8968121988,832,832,832,832,0
|
|
20230620,193600,8968121988,832,832,832,832,0
|
|
20230620,193500,8968121988,832,832,832,832,0
|
|
20230620,193400,8968121988,832,832,832,832,0
|
|
20230620,193300,8968121988,832,832,832,832,0
|
|
20230620,193200,8968121988,832,832,832,832,0
|
|
20230620,193100,8968121988,832,832,832,832,0
|
|
20230620,193000,8968121988,832,832,832,832,0
|
|
20230620,192900,8968121988,832,832,832,832,0
|
|
20230620,192800,8968121988,832,832,832,832,0
|
|
20230620,192700,8968121988,832,832,832,832,0
|
|
20230620,192600,8968121988,832,832,832,832,0
|
|
20230620,192500,8968121988,832,832,832,832,0
|
|
20230620,192400,8968121988,832,832,832,832,0
|
|
20230620,192300,8968121988,832,832,832,832,0
|
|
20230620,192200,8968121988,832,832,832,832,0
|
|
20230620,192100,8968121988,832,832,832,832,0
|
|
20230620,192000,8968121988,832,832,832,832,0
|
|
20230620,191900,8968121988,832,832,832,832,0
|
|
20230620,191800,8968121988,832,832,832,832,0
|
|
20230620,191700,8968121988,832,832,832,832,0
|
|
20230620,191600,8968121988,832,832,832,832,196695
|
|
20230620,191500,8968121988,832,832,832,832,0
|
|
20230620,191400,8968121988,832,832,832,832,0
|
|
20230620,191300,8968121988,832,832,832,832,0
|
|
20230620,191200,8968121988,832,832,832,832,0
|
|
20230620,191100,8968121988,832,832,832,832,0
|
|
20230620,191000,8968121988,832,832,832,832,0
|
|
20230620,190900,8968121988,832,832,832,832,0
|
|
20230620,190800,8968121988,832,832,832,832,0
|
|
20230620,190700,8968121988,832,832,832,832,0
|
|
20230620,190600,8968121988,832,832,832,832,0
|
|
20230620,190500,8968121988,832,832,832,832,0
|
|
20230620,190400,8968121988,832,832,832,832,0
|
|
20230620,190300,8968121988,832,832,832,832,0
|
|
20230620,190200,8968121988,832,832,832,832,0
|
|
20230620,190100,8968121988,832,832,832,832,0
|
|
20230620,190000,8968121988,832,832,832,832,0
|
|
20230620,185900,8968121988,832,832,832,832,0
|
|
20230620,185800,8968121988,832,832,832,832,0
|
|
20230620,185700,8968121988,832,832,832,832,0
|
|
20230620,185600,8968121988,832,832,832,832,0
|
|
20230620,185500,8968121988,832,832,832,832,0
|
|
20230620,185400,8968121988,832,832,832,832,0
|
|
20230620,185300,8968121988,832,832,832,832,0
|
|
20230620,185200,8968121988,832,832,832,832,0
|
|
20230620,185100,8968121988,832,832,832,832,0
|
|
20230620,185000,8968121988,832,832,832,832,0
|
|
20230620,184900,8968121988,832,832,832,832,0
|
|
20230620,184800,8968121988,832,832,832,832,0
|
|
20230620,184700,8968121988,832,832,832,832,0
|
|
20230620,184600,8968121988,832,832,832,832,196695
|
|
20230620,184500,8968121988,832,832,832,832,0
|
|
20230620,184400,8968121988,832,832,832,832,0
|
|
20230620,184300,8968121988,832,832,832,832,0
|
|
20230620,184200,8968121988,832,832,832,832,0
|
|
20230620,184100,8968121988,832,832,832,832,0
|
|
20230620,184000,8968121988,832,832,832,832,0
|
|
20230620,183900,8968121988,832,832,832,832,0
|
|
20230620,183800,8968121988,832,832,832,832,0
|
|
20230620,183700,8968121988,832,832,832,832,0
|
|
20230620,183600,8968121988,832,832,832,832,0
|
|
20230620,183500,8968121988,832,832,832,832,0
|
|
20230620,183400,8968121988,832,832,832,832,0
|
|
20230620,183300,8968121988,832,832,832,832,0
|
|
20230620,183200,8968121988,832,832,832,832,0
|
|
20230620,183100,8968121988,832,832,832,832,0
|
|
20230620,183000,8968121988,832,832,832,832,0
|
|
20230620,182900,8968121988,832,832,832,832,0
|
|
20230620,182800,8968121988,832,832,832,832,0
|
|
20230620,182700,8968121988,832,832,832,832,0
|
|
20230620,182600,8968121988,832,832,832,832,0
|
|
20230620,182500,8968121988,832,832,832,832,0
|
|
20230620,182400,8968121988,832,832,832,832,0
|
|
20230620,182300,8968121988,832,832,832,832,0
|
|
20230620,182200,8968121988,832,832,832,832,0
|
|
20230620,182100,8968121988,832,832,832,832,0
|
|
20230620,182000,8968121988,832,832,832,832,0
|
|
20230620,181900,8968121988,832,832,832,832,0
|
|
20230620,181800,8968121988,832,832,832,832,0
|
|
20230620,181700,8968121988,832,832,832,832,0
|
|
20230620,181600,8968121988,832,832,832,832,196695
|
|
20230620,181500,8968121988,832,832,832,832,0
|
|
20230620,181400,8968121988,832,832,832,832,0
|
|
20230620,181300,8968121988,832,832,832,832,0
|
|
20230620,181200,8968121988,832,832,832,832,0
|
|
20230620,181100,8968121988,832,832,832,832,0
|
|
20230620,181000,8968121988,832,832,832,832,0
|
|
20230620,180900,8968121988,832,832,832,832,0
|
|
20230620,180800,8968121988,832,832,832,832,0
|
|
20230620,180700,8968121988,832,832,832,832,0
|
|
20230620,180600,8968121988,832,832,832,832,0
|
|
20230620,180500,8968121988,832,832,832,832,0
|
|
20230620,180400,8968121988,832,832,832,832,0
|
|
20230620,180300,8968121988,832,832,832,832,0
|
|
20230620,180200,8968121988,832,832,832,832,0
|
|
20230620,180100,8968121988,832,832,832,832,0
|
|
20230620,180000,8968121988,832,832,832,832,0
|
|
20230620,175900,8968121988,832,832,832,832,0
|
|
20230620,175800,8968121988,832,832,832,832,0
|
|
20230620,175700,8968121988,832,832,832,832,0
|
|
20230620,175600,8968121988,832,832,832,832,0
|
|
20230620,175500,8968121988,832,832,832,832,0
|
|
20230620,175400,8968121988,832,832,832,832,0
|
|
20230620,175300,8968121988,832,832,832,832,0
|
|
20230620,175200,8968121988,832,832,832,832,0
|
|
20230620,175100,8968121988,832,832,832,832,0
|
|
20230620,175000,8968121988,832,832,832,832,0
|
|
20230620,174900,8968121988,832,832,832,832,0
|
|
20230620,174800,8968121988,832,832,832,832,0
|
|
20230620,174700,8968121988,832,832,832,832,0
|
|
20230620,174600,8968121988,832,832,832,832,196695
|
|
20230620,174500,8968121988,832,832,832,832,0
|
|
20230620,174400,8968121988,832,832,832,832,0
|
|
20230620,174300,8968121988,832,832,832,832,0
|
|
20230620,174200,8968121988,832,832,832,832,0
|
|
20230620,174100,8968121988,832,832,832,832,0
|
|
20230620,174000,8968121988,832,832,832,832,0
|
|
20230620,173900,8968121988,832,832,832,832,0
|
|
20230620,173800,8968121988,832,832,832,832,0
|
|
20230620,173700,8968121988,832,832,832,832,0
|
|
20230620,173600,8968121988,832,832,832,832,0
|
|
20230620,173500,8968121988,832,832,832,832,0
|
|
20230620,173400,8968121988,832,832,832,832,0
|
|
20230620,173300,8968121988,832,832,832,832,0
|
|
20230620,173200,8968121988,832,832,832,832,0
|
|
20230620,173100,8968121988,832,832,832,832,0
|
|
20230620,173000,8968121988,832,832,832,832,0
|
|
20230620,172900,8968121988,832,832,832,832,0
|
|
20230620,172800,8968121988,832,832,832,832,0
|
|
20230620,172700,8968121988,832,832,832,832,0
|
|
20230620,172600,8968121988,832,832,832,832,0
|
|
20230620,172500,8968121988,832,832,832,832,0
|
|
20230620,172400,8968121988,832,832,832,832,0
|
|
20230620,172300,8968121988,832,832,832,832,0
|
|
20230620,172200,8968121988,832,832,832,832,0
|
|
20230620,172100,8968121988,832,832,832,832,0
|
|
20230620,172000,8968121988,832,832,832,832,0
|
|
20230620,171900,8968121988,832,832,832,832,0
|
|
20230620,171800,8968121988,832,832,832,832,0
|
|
20230620,171700,8968121988,832,832,832,832,0
|
|
20230620,171600,8968121988,832,832,832,832,196695
|
|
20230620,171500,8968121988,832,832,832,832,0
|
|
20230620,171400,8968121988,832,832,832,832,0
|
|
20230620,171300,8968121988,832,832,832,832,0
|
|
20230620,171200,8968121988,832,832,832,832,0
|
|
20230620,171100,8968121988,832,832,832,832,0
|
|
20230620,171000,8968121988,832,832,832,832,0
|
|
20230620,170900,8968121988,832,832,832,832,0
|
|
20230620,170800,8968121988,832,832,832,832,0
|
|
20230620,170700,8968121988,832,832,832,832,0
|
|
20230620,170600,8968121988,832,832,832,832,0
|
|
20230620,170500,8968121988,832,832,832,832,0
|
|
20230620,170400,8968121988,832,832,832,832,0
|
|
20230620,170300,8968121988,832,832,832,832,0
|
|
20230620,170200,8968121988,832,832,832,832,0
|
|
20230620,170100,8968121988,832,832,832,832,0
|
|
20230620,170000,8968121988,832,832,832,832,0
|
|
20230620,165900,8968121988,832,832,832,832,0
|
|
20230620,165800,8968121988,832,832,832,832,0
|
|
20230620,165700,8968121988,832,832,832,832,0
|
|
20230620,165600,8968121988,832,832,832,832,0
|
|
20230620,165500,8968121988,832,832,832,832,0
|
|
20230620,165400,8968121988,832,832,832,832,0
|
|
20230620,165300,8968121988,832,832,832,832,0
|
|
20230620,165200,8968121988,832,832,832,832,0
|
|
20230620,165100,8968121988,832,832,832,832,0
|
|
20230620,165000,8968121988,832,832,832,832,0
|
|
20230620,164900,8968121988,832,832,832,832,0
|
|
20230620,164800,8968121988,832,832,832,832,0
|
|
20230620,164700,8968121988,832,832,832,832,0
|
|
20230620,164600,8968121988,832,832,832,832,196695
|
|
20230620,164500,8968121988,832,832,832,832,0
|
|
20230620,164400,8968121988,832,832,832,832,0
|
|
20230620,164300,8968121988,832,832,832,832,0
|
|
20230620,164200,8968121988,832,832,832,832,0
|
|
20230620,164100,8968121988,832,832,832,832,0
|
|
20230620,164000,8968121988,832,832,832,832,0
|
|
20230620,163900,8968121988,832,832,832,832,0
|
|
20230620,163800,8968121988,832,832,832,832,0
|
|
20230620,163700,8968121988,832,832,832,832,0
|
|
20230620,163600,8968121988,832,832,832,832,0
|
|
20230620,163500,8968121988,832,832,832,832,0
|
|
20230620,163400,8968121988,832,832,832,832,0
|
|
20230620,163300,8968121988,832,832,832,832,0
|
|
20230620,163200,8968121988,832,832,832,832,0
|
|
20230620,163100,8968121988,832,832,832,832,0
|
|
20230620,163000,8968121988,832,832,832,832,0
|
|
20230620,162900,8968121988,832,832,832,832,0
|
|
20230620,162800,8968121988,832,832,832,832,0
|
|
20230620,162700,8968121988,832,832,832,832,0
|
|
20230620,162600,8968121988,832,832,832,832,0
|
|
20230620,162500,8968121988,832,832,832,832,0
|
|
20230620,162400,8968121988,832,832,832,832,0
|
|
20230620,162300,8968121988,832,832,832,832,0
|
|
20230620,162200,8968121988,832,832,832,832,0
|
|
20230620,162100,8968121988,832,832,832,832,0
|
|
20230620,162000,8968121988,832,832,832,832,0
|
|
20230620,161900,8968121988,832,832,832,832,0
|
|
20230620,161800,8968121988,832,832,832,832,0
|
|
20230620,161700,8968121988,832,832,832,832,0
|
|
20230620,161600,8968121988,832,832,832,832,196695
|
|
20230620,161500,8968121988,832,832,832,832,0
|
|
20230620,161400,8968121988,832,832,832,832,0
|
|
20230620,161300,8968121988,832,832,832,832,0
|
|
20230620,161200,8968121988,832,832,832,832,0
|
|
20230620,161100,8968121988,832,832,832,832,0
|
|
20230620,161000,8968121988,832,832,832,832,0
|
|
20230620,160900,8968121988,832,832,832,832,0
|
|
20230620,160800,8968121988,832,832,832,832,0
|
|
20230620,160700,8968121988,832,832,832,832,0
|
|
20230620,160600,8968121988,832,832,832,832,0
|
|
20230620,160500,8968121988,832,832,832,832,0
|
|
20230620,160400,8968121988,832,832,832,832,0
|
|
20230620,160300,8968121988,832,832,832,832,0
|
|
20230620,160200,8968121988,832,832,832,832,0
|
|
20230620,160100,8968121988,832,832,832,832,0
|
|
20230620,160000,8968121988,832,832,832,832,0
|
|
20230620,155900,8968121988,832,832,832,832,0
|
|
20230620,155800,8968121988,832,832,832,832,0
|
|
20230620,155700,8968121988,832,832,832,832,0
|
|
20230620,155600,8968121988,832,832,832,832,0
|
|
20230620,155500,8968121988,832,832,832,832,0
|
|
20230620,155400,8968121988,832,832,832,832,0
|
|
20230620,155300,8968121988,832,832,832,832,0
|
|
20230620,155200,8968121988,832,832,832,832,0
|
|
20230620,155100,8968121988,832,832,832,832,0
|
|
20230620,155000,8968121988,832,832,832,832,0
|
|
20230620,154900,8968121988,832,832,832,832,0
|
|
20230620,154800,8968121988,832,832,832,832,0
|
|
20230620,154700,8968121988,832,832,832,832,0
|
|
20230620,154600,8968121988,832,832,832,832,196695
|
|
20230620,154500,8968121988,832,832,832,832,0
|
|
20230620,154400,8968121988,832,832,832,832,0
|
|
20230620,154300,8968121988,832,832,832,832,0
|
|
20230620,154200,8968121988,832,832,832,832,0
|
|
20230620,154100,8968121988,832,832,832,832,0
|
|
20230620,154000,8968121988,832,832,832,832,0
|
|
20230620,153900,8968121988,832,832,832,832,0
|
|
20230620,153800,8968121988,832,832,832,832,0
|
|
20230620,153700,8968121988,832,832,832,832,0
|
|
20230620,153600,8968121988,832,832,832,832,0
|
|
20230620,153500,8968121988,832,832,832,832,0
|
|
20230620,153400,8968121988,832,832,832,832,0
|
|
20230620,153300,8968121988,832,832,832,832,0
|
|
20230620,153200,8968121988,832,832,832,832,0
|
|
20230620,153100,8968121988,832,832,832,832,0
|
|
20230620,153000,8968121988,832,832,832,832,196695
|
|
20230620,152900,8804471748,815,815,815,815,0
|
|
20230620,152800,8804471748,815,815,815,815,0
|
|
20230620,152700,8804471748,815,815,815,815,0
|
|
20230620,152600,8804471748,815,815,815,815,0
|
|
20230620,152500,8804471748,815,815,815,815,0
|
|
20230620,152400,8804471748,815,815,815,815,0
|
|
20230620,152300,8804471748,815,815,815,815,0
|
|
20230620,152200,8804471748,815,815,815,815,0
|
|
20230620,152100,8804471748,815,815,815,815,0
|
|
20230620,152000,8804471748,815,815,815,815,0
|
|
20230620,151900,8804471748,815,816,822,814,23802
|
|
20230620,151800,8785007511,813,816,817,812,4933
|
|
20230620,151700,8780996991,817,811,817,810,24348
|
|
20230620,151600,8761219913,813,814,814,810,2053
|
|
20230620,151500,8759555791,814,810,814,809,6786
|
|
20230620,151400,8754059141,810,810,814,810,24135
|
|
20230620,151300,8734473617,811,811,811,809,16331
|
|
20230620,151200,8721249618,813,812,813,810,6907
|
|
20230620,151100,8715647792,813,817,817,811,1258
|
|
20230620,151000,8714623635,816,808,816,808,17247
|
|
20230620,150900,8700614492,810,810,810,807,1046
|
|
20230620,150800,8699769017,810,808,811,806,8920
|
|
20230620,150700,8692558629,808,809,810,806,16187
|
|
20230620,150600,8679486538,809,812,813,809,1672
|
|
20230620,150500,8678131873,813,810,816,810,4183
|
|
20230620,150400,8674725687,813,815,815,813,3061
|
|
20230620,150300,8672233624,815,816,817,810,12865
|
|
20230620,150200,8661743822,810,817,818,808,14294
|
|
20230620,150100,8650097211,818,810,819,807,22975
|
|
20230620,150000,8631399291,807,810,812,806,17159
|
|
20230620,145900,8617514591,811,816,816,809,29829
|
|
20230620,145800,8593247420,818,818,818,816,7104
|
|
20230620,145700,8587436437,819,816,819,816,14912
|
|
20230620,145600,8575256664,819,817,819,816,23755
|
|
20230620,145500,8555854799,819,817,819,816,1855
|
|
20230620,145400,8554337717,817,818,818,815,21815
|
|
20230620,145300,8536534160,817,818,819,817,5032
|
|
20230620,145200,8532418191,818,821,821,818,3568
|
|
20230620,145100,8529496302,821,823,823,821,1199
|
|
20230620,145000,8528511018,823,819,824,819,18315
|
|
20230620,144900,8513483123,816,815,819,815,1400
|
|
20230620,144800,8512339827,815,816,820,815,13427
|
|
20230620,144700,8501386948,818,820,820,815,9757
|
|
20230620,144600,8493425979,815,819,821,815,13961
|
|
20230620,144500,8482011562,821,824,824,816,72950
|
|
20230620,144400,8422184809,824,825,828,824,10742
|
|
20230620,144300,8413318152,825,824,829,821,23060
|
|
20230620,144200,8394285710,824,821,825,820,6702
|
|
20230620,144100,8388781984,821,821,823,820,13429
|
|
20230620,144000,8377755854,821,824,827,820,82227
|
|
20230620,143900,8310227175,823,825,828,823,46395
|
|
20230620,143800,8272006444,825,826,828,825,24100
|
|
20230620,143700,8252117120,828,827,830,825,7663
|
|
20230620,143600,8245780920,826,828,829,825,19837
|
|
20230620,143500,8229374804,828,828,829,825,17950
|
|
20230620,143400,8214550211,828,828,830,824,17495
|
|
20230620,143300,8200101212,827,829,834,826,12472
|
|
20230620,143200,8189768170,828,825,837,825,42474
|
|
20230620,143100,8154366430,825,829,830,825,20702
|
|
20230620,143000,8137233626,829,828,834,827,11388
|
|
20230620,142900,8127765050,832,832,834,827,18777
|
|
20230620,142800,8112149725,833,824,837,822,75778
|
|
20230620,142700,8049377182,822,832,832,821,100423
|
|
20230620,142600,7966541733,830,828,834,825,57644
|
|
20230620,142500,7918826207,828,835,840,828,94195
|
|
20230620,142400,7840553849,835,832,842,829,111992
|
|
20230620,142300,7747170595,832,838,840,829,137035
|
|
20230620,142200,7632906591,840,841,841,827,179885
|
|
20230620,142100,7483035596,835,867,869,831,318931
|
|
20230620,142000,7213050104,864,858,872,854,345033
|
|
20230620,141900,6915268630,856,869,875,851,432798
|
|
20230620,141800,6541738632,872,848,875,840,765549
|
|
20230620,141700,5882160745,848,823,850,823,174049
|
|
20230620,141600,5736574248,823,822,824,821,16307
|
|
20230620,141500,5723156532,822,821,823,821,20927
|
|
20230620,141400,5705958382,821,823,823,821,5999
|
|
20230620,141300,5701033014,823,814,823,812,19099
|
|
20230620,141200,5685372209,812,812,815,812,22337
|
|
20230620,141100,5667217080,812,816,816,812,1702
|
|
20230620,141000,5665832726,817,815,817,814,8493
|
|
20230620,140900,5658918236,817,815,819,814,1951
|
|
20230620,140800,5657330046,814,818,819,814,14444
|
|
20230620,140700,5645552515,816,816,819,816,3028
|
|
20230620,140600,5643077592,816,818,818,816,4995
|
|
20230620,140500,5638994989,818,820,821,816,27337
|
|
20230620,140400,5616579194,820,822,824,820,13065
|
|
20230620,140300,5605852314,822,819,824,819,25548
|
|
20230620,140200,5584868444,819,816,819,814,41246
|
|
20230620,140100,5551209187,816,818,819,816,7162
|
|
20230620,140000,5545347027,819,819,820,817,45766
|
|
20230620,135900,5507859800,819,814,820,814,24100
|
|
20230620,135800,5488158973,814,815,815,812,2980
|
|
20230620,135700,5485730588,810,812,815,810,38237
|
|
20230620,135600,5454678226,814,815,816,812,12356
|
|
20230620,135500,5444617069,814,809,814,809,42551
|
|
20230620,135400,5410120514,809,808,809,807,6255
|
|
20230620,135300,5405063092,809,805,809,805,8706
|
|
20230620,135200,5398030951,808,804,808,804,15467
|
|
20230620,135100,5385564028,804,805,806,803,14431
|
|
20230620,135000,5373970672,805,804,806,802,8995
|
|
20230620,134900,5366736650,804,808,808,804,6156
|
|
20230620,134800,5361780332,806,808,808,806,3363
|
|
20230620,134700,5359069733,807,803,810,803,9283
|
|
20230620,134600,5351580630,802,807,807,802,34728
|
|
20230620,134500,5323627726,808,811,811,805,21204
|
|
20230620,134400,5306523446,808,809,811,808,17414
|
|
20230620,134300,5292437790,809,809,810,808,4324
|
|
20230620,134200,5288940755,812,816,818,808,28545
|
|
20230620,134100,5265667188,816,813,816,810,15989
|
|
20230620,134000,5252656590,810,809,814,806,50694
|
|
20230620,133900,5211539183,806,808,810,805,15319
|
|
20230620,133800,5199157876,808,809,810,805,15328
|
|
20230620,133700,5186758814,805,805,809,801,13401
|
|
20230620,133600,5175934916,801,801,808,801,38958
|
|
20230620,133500,5144631711,802,802,803,801,1610
|
|
20230620,133400,5143340694,802,800,805,800,22622
|
|
20230620,133300,5125199509,797,796,799,796,13430
|
|
20230620,133200,5114491054,798,795,798,794,4404
|
|
20230620,133100,5110989871,795,795,799,795,15175
|
|
20230620,133000,5098906340,795,801,801,794,21981
|
|
20230620,132900,5081382153,801,800,801,796,17292
|
|
20230620,132800,5067593900,798,796,800,795,18249
|
|
20230620,132700,5053052268,795,798,800,795,10939
|
|
20230620,132600,5044338214,794,795,798,793,60525
|
|
20230620,132500,4996211370,797,799,799,791,62478
|
|
20230620,132400,4946512113,799,804,806,799,23900
|
|
20230620,132300,4927388069,800,801,810,800,38374
|
|
20230620,132200,4896627756,801,801,804,800,26314
|
|
20230620,132100,4875529626,800,805,805,800,49019
|
|
20230620,132000,4836249487,805,811,812,804,70916
|
|
20230620,131900,4778948050,812,799,816,797,90400
|
|
20230620,131800,4705984144,797,804,808,795,72019
|
|
20230620,131700,4648357871,804,811,811,792,107564
|
|
20230620,131600,4562226210,807,813,814,805,121085
|
|
20230620,131500,4464275337,812,819,820,810,107644
|
|
20230620,131400,4376700009,819,799,830,799,230045
|
|
20230620,131300,4189495378,800,832,838,795,385682
|
|
20230620,131200,3874229284,832,852,852,832,258787
|
|
20230620,131100,3656154964,850,857,860,848,241818
|
|
20230620,131000,3449553153,857,848,870,848,410507
|
|
20230620,130900,3096282702,848,859,860,846,216139
|
|
20230620,130800,2912500558,859,855,861,846,258795
|
|
20230620,130700,2691603747,853,871,873,850,495862
|
|
20230620,130600,2265892575,871,853,900,840,893316
|
|
20230620,130500,1494275038,849,847,865,832,924170
|
|
20230620,130400,710699029,822,822,822,822,0
|
|
20230620,130300,710699029,822,822,822,822,0
|
|
20230620,130200,710699029,822,790,822,790,195991
|
|
20230620,130100,553237818,785,790,790,785,5307
|
|
20230620,130000,549048098,791,791,791,790,8293
|
|
20230620,125900,542496023,792,785,792,783,30150
|
|
20230620,125800,518715902,786,781,786,781,2681
|
|
20230620,125700,516615427,779,782,782,779,4262
|
|
20230620,125600,513295310,779,778,782,777,1387
|
|
20230620,125500,512213920,777,782,787,777,3995
|
|
20230620,125400,509093911,788,787,789,781,13603
|
|
20230620,125300,498416226,786,788,788,785,20935
|
|
20230620,125200,481936889,787,789,789,787,12838
|
|
20230620,125100,471830447,789,788,790,788,3308
|
|
20230620,125000,469221563,788,790,791,788,7250
|
|
20230620,124900,463500876,790,789,790,789,3505
|
|
20230620,124800,460733862,789,790,791,788,8712
|
|
20230620,124700,453857288,790,790,790,788,23000
|
|
20230620,124600,435689710,790,789,791,785,25051
|
|
20230620,124500,415930894,789,789,789,782,17076
|
|
20230620,124400,402515025,790,785,795,782,48096
|
|
20230620,124300,364539326,781,780,790,779,27707
|
|
20230620,124200,342849686,779,776,781,775,41437
|
|
20230620,124100,310582419,775,773,775,773,46388
|
|
20230620,124000,274671924,774,770,774,770,5217
|
|
20230620,123900,270639267,771,766,772,766,55099
|
|
20230620,123800,228298718,766,766,766,766,53
|
|
20230620,123700,228258120,765,763,765,763,6049
|
|
20230620,123600,223630947,763,763,764,763,2998
|
|
20230620,123500,221341450,763,762,763,762,5986
|
|
20230620,123400,216775479,761,761,761,761,1
|
|
20230620,123300,216774718,761,761,761,761,2694
|
|
20230620,123200,214724584,761,761,761,760,242
|
|
20230620,123100,214540442,761,761,761,761,13
|
|
20230620,123000,214530549,761,761,761,760,330
|
|
20230620,122900,214279421,761,761,761,761,0
|
|
20230620,122800,214279421,761,761,761,761,0
|
|
20230620,122700,214279421,761,761,761,761,0
|
|
20230620,122600,214279421,761,761,761,761,0
|
|
20230620,122500,214279421,761,761,761,761,261
|
|
20230620,122400,214080800,761,761,761,761,0
|
|
20230620,122300,214080800,761,761,761,761,0
|
|
20230620,122200,214080800,761,761,761,761,0
|
|
20230620,122100,214080800,761,761,761,761,0
|
|
20230620,122000,214080800,761,761,761,761,0
|
|
20230620,121900,214080800,761,761,761,761,3
|
|
20230620,121800,214078517,761,761,761,761,15
|
|
20230620,121700,214067102,762,761,762,761,16
|
|
20230620,121600,214054923,761,762,763,761,363
|
|
20230620,121500,213778327,763,763,763,762,11
|
|
20230620,121400,213769939,762,762,762,762,146
|
|
20230620,121300,213658687,763,763,763,763,0
|
|
20230620,121200,213658687,763,763,763,763,0
|
|
20230620,121100,213658687,763,763,763,763,0
|
|
20230620,121000,213658687,763,763,763,763,2
|
|
20230620,120900,213657161,763,762,763,762,6553
|
|
20230620,120800,208657520,763,763,763,763,0
|
|
20230620,120700,208657520,763,763,763,763,0
|
|
20230620,120600,208657520,763,761,763,755,2020
|
|
20230620,120500,207131371,763,762,763,762,566
|
|
20230620,120400,206700073,763,762,763,762,26
|
|
20230620,120300,206680259,763,763,764,762,170
|
|
20230620,120200,206550551,763,763,764,763,475
|
|
20230620,120100,206187822,763,762,763,762,33
|
|
20230620,120000,206162665,762,763,764,762,311
|
|
20230620,115900,205925091,764,763,764,762,111
|
|
20230620,115800,205840404,764,764,764,764,132
|
|
20230620,115700,205739556,763,763,763,763,140
|
|
20230620,115600,205632736,765,764,765,764,401
|
|
20230620,115500,205326072,764,765,765,764,16863
|
|
20230620,115400,192442640,765,765,765,765,0
|
|
20230620,115300,192442640,765,764,765,764,217
|
|
20230620,115200,192276752,764,765,765,764,3155
|
|
20230620,115100,189866312,765,764,765,764,58
|
|
20230620,115000,189821997,763,765,765,763,54
|
|
20230620,114900,189780788,764,764,764,764,56
|
|
20230620,114800,189738004,766,765,766,765,3096
|
|
20230620,114700,187366560,766,765,766,765,4333
|
|
20230620,114600,184051782,765,765,765,765,1852
|
|
20230620,114500,182635002,765,765,765,765,30
|
|
20230620,114400,182612052,765,764,765,764,17381
|
|
20230620,114300,169332965,764,764,764,764,0
|
|
20230620,114200,169332965,764,765,765,764,2567
|
|
20230620,114100,167369946,764,764,764,764,4102
|
|
20230620,114000,164236018,764,763,764,760,9005
|
|
20230620,113900,157368033,760,760,760,760,10727
|
|
20230620,113800,149215513,760,759,760,759,1056
|
|
20230620,113700,148414005,759,759,759,759,14
|
|
20230620,113600,148403379,759,759,759,759,2015
|
|
20230620,113500,146873994,759,759,759,759,1587
|
|
20230620,113400,145669461,759,759,759,759,432
|
|
20230620,113300,145341573,759,759,759,759,98
|
|
20230620,113200,145267191,759,759,759,759,0
|
|
20230620,113100,145267191,759,759,759,759,70
|
|
20230620,113000,145214061,759,759,759,759,23
|
|
20230620,112900,145196604,759,759,759,759,30
|
|
20230620,112800,145173834,759,759,759,759,53
|
|
20230620,112700,145133607,759,759,759,759,45
|
|
20230620,112600,145099452,759,759,759,759,53
|
|
20230620,112500,145059225,759,759,759,759,231
|
|
20230620,112400,144883896,759,759,759,759,22
|
|
20230620,112300,144867198,759,759,759,759,0
|
|
20230620,112200,144867198,759,759,759,759,84
|
|
20230620,112100,144803442,759,759,759,759,0
|
|
20230620,112000,144803442,759,759,759,759,22
|
|
20230620,111900,144786744,759,759,759,758,96
|
|
20230620,111800,144713928,759,759,759,759,125
|
|
20230620,111700,144619053,759,758,759,758,52
|
|
20230620,111600,144579605,758,758,758,758,30
|
|
20230620,111500,144556865,759,759,759,759,80
|
|
20230620,111400,144496145,759,759,759,757,121
|
|
20230620,111300,144404326,759,758,759,758,65
|
|
20230620,111200,144355011,759,758,759,758,158
|
|
20230620,111100,144235217,759,759,759,759,0
|
|
20230620,111000,144235217,759,759,759,759,0
|
|
20230620,110900,144235217,759,758,759,758,71
|
|
20230620,110800,144181394,759,759,759,759,2
|
|
20230620,110700,144179876,758,759,759,758,146
|
|
20230620,110600,144069140,759,759,759,759,48
|
|
20230620,110500,144032708,759,758,759,758,2
|
|
20230620,110400,144031191,759,757,759,757,1003
|
|
20230620,110300,143270536,757,757,757,757,111
|
|
20230620,110200,143186509,757,757,757,757,54
|
|
20230620,110100,143145631,757,757,757,757,1
|
|
20230620,110000,143144874,757,757,757,757,24
|
|
20230620,105900,143126706,757,757,757,757,476
|
|
20230620,105800,142766374,757,757,757,757,0
|
|
20230620,105700,142766374,757,759,759,757,398
|
|
20230620,105600,142465082,758,758,758,758,1333
|
|
20230620,105500,141454668,760,760,760,760,0
|
|
20230620,105400,141454668,760,760,760,760,2
|
|
20230620,105300,141453148,760,758,760,758,7
|
|
20230620,105200,141447840,760,758,760,758,294
|
|
20230620,105100,141224976,758,760,760,758,650
|
|
20230620,105000,140732270,761,761,761,761,0
|
|
20230620,104900,140732270,761,760,761,760,16
|
|
20230620,104800,140720109,758,758,758,758,1
|
|
20230620,104700,140719351,761,759,761,759,7
|
|
20230620,104600,140714030,757,758,758,757,403
|
|
20230620,104500,140408887,759,759,759,759,100
|
|
20230620,104400,140332987,759,759,759,759,0
|
|
20230620,104300,140332987,759,759,759,759,61
|
|
20230620,104200,140286688,758,761,761,758,2
|
|
20230620,104100,140285169,757,763,763,757,1122
|
|
20230620,104000,139432189,763,763,763,763,0
|
|
20230620,103900,139432189,763,763,763,763,0
|
|
20230620,103800,139432189,763,763,763,763,0
|
|
20230620,103700,139432189,763,763,763,763,19
|
|
20230620,103600,139417692,763,763,763,763,108
|
|
20230620,103500,139335288,764,765,765,764,647
|
|
20230620,103400,138840355,765,765,765,765,10
|
|
20230620,103300,138832705,765,763,765,763,6545
|
|
20230620,103200,133825800,765,764,765,764,25
|
|
20230620,103100,133806692,764,764,764,764,0
|
|
20230620,103000,133806692,764,764,764,764,31
|
|
20230620,102900,133783008,765,765,765,765,0
|
|
20230620,102800,133783008,765,765,765,765,0
|
|
20230620,102700,133783008,765,765,765,765,1001
|
|
20230620,102600,133017243,765,762,765,762,2058
|
|
20230620,102500,131447520,762,762,762,762,0
|
|
20230620,102400,131447520,762,762,762,762,10
|
|
20230620,102300,131439900,762,762,762,762,129
|
|
20230620,102200,131341602,764,764,764,764,0
|
|
20230620,102100,131341602,764,764,764,764,3
|
|
20230620,102000,131339310,763,763,763,763,7099
|
|
20230620,101900,125922773,764,764,764,764,101
|
|
20230620,101800,125845609,764,764,764,764,4226
|
|
20230620,101700,122616945,765,765,765,765,0
|
|
20230620,101600,122616945,765,765,765,765,0
|
|
20230620,101500,122616945,765,765,765,765,0
|
|
20230620,101400,122616945,765,765,765,765,0
|
|
20230620,101300,122616945,765,764,765,761,6
|
|
20230620,101200,122612360,764,759,765,759,516
|
|
20230620,101100,122220631,759,764,764,759,8603
|
|
20230620,101000,115682119,766,766,766,766,1
|
|
20230620,100900,115681353,766,765,766,765,2605
|
|
20230620,100800,113688493,765,765,765,765,1534
|
|
20230620,100700,112514983,765,764,765,764,27
|
|
20230620,100600,112494353,765,765,765,765,93
|
|
20230620,100500,112423208,765,765,765,765,0
|
|
20230620,100400,112423208,765,765,765,765,0
|
|
20230620,100300,112423208,765,765,765,765,29
|
|
20230620,100200,112401023,765,765,765,765,134
|
|
20230620,100100,112298513,765,765,765,765,2
|
|
20230620,100000,112296983,766,767,767,761,124
|
|
20230620,095900,112202553,766,763,766,763,10288
|
|
20230620,095800,104329600,765,765,765,765,17
|
|
20230620,095700,104316595,765,764,765,764,1000
|
|
20230620,095600,103551633,766,766,766,763,57
|
|
20230620,095500,103508037,767,767,767,767,1000
|
|
20230620,095400,102741037,768,764,768,764,97
|
|
20230620,095300,102666881,768,765,768,765,1100
|
|
20230620,095200,101822591,768,767,768,767,5100
|
|
20230620,095100,97908489,767,764,768,763,21558
|
|
20230620,095000,81400647,764,763,764,763,7781
|
|
20230620,094900,75463738,763,761,763,761,8398
|
|
20230620,094800,69066435,761,761,761,761,94
|
|
20230620,094700,68994901,762,762,762,762,0
|
|
20230620,094600,68994901,762,762,762,762,101
|
|
20230620,094500,68917939,762,760,762,760,1203
|
|
20230620,094400,68002662,761,761,761,761,97
|
|
20230620,094300,67928845,761,760,761,760,878
|
|
20230620,094200,67261533,760,760,760,760,154
|
|
20230620,094100,67144493,760,761,761,760,3416
|
|
20230620,094000,64547837,762,761,762,760,1004
|
|
20230620,093900,63784292,761,762,762,761,6034
|
|
20230620,093800,59187834,762,762,762,762,3285
|
|
20230620,093700,56684664,762,762,762,762,312
|
|
20230620,093600,56446920,762,762,762,762,121
|
|
20230620,093500,56354718,762,762,762,761,1535
|
|
20230620,093400,55185148,763,762,763,762,2489
|
|
20230620,093300,53288136,762,761,762,761,4897
|
|
20230620,093200,49561509,761,761,763,758,1475
|
|
20230620,093100,48438828,763,761,763,760,2574
|
|
20230620,093000,46479210,762,757,762,756,15627
|
|
20230620,092900,34599922,758,754,758,754,13539
|
|
20230620,092800,24375602,753,750,753,750,20017
|
|
20230620,092700,9351083,750,750,750,748,1078
|
|
20230620,092600,8542643,750,750,750,750,1079
|
|
20230620,092500,7733393,750,750,750,750,116
|
|
20230620,092400,7646393,750,750,750,750,2
|
|
20230620,092300,7644893,750,750,750,750,1016
|
|
20230620,092200,6882893,750,750,750,750,1020
|
|
20230620,092100,6117893,750,750,750,750,0
|
|
20230620,092000,6117893,750,750,750,750,0
|
|
20230620,091900,6117893,750,750,750,746,635
|
|
20230620,091800,5642994,750,750,750,750,0
|
|
20230620,091700,5642994,750,749,750,749,310
|
|
20230620,091600,5410794,747,749,749,747,740
|
|
20230620,091500,4856614,750,750,750,750,100
|
|
20230620,091400,4781614,753,752,753,752,567
|
|
20230620,091300,4355227,752,752,752,752,70
|
|
20230620,091200,4302587,752,751,752,751,212
|
|
20230620,091100,4143198,752,750,753,750,958
|
|
20230620,091000,3424677,753,753,753,753,0
|
|
20230620,090900,3424677,753,750,753,750,15
|
|
20230620,090800,3413409,750,750,750,750,100
|
|
20230620,090700,3338409,753,753,753,753,0
|
|
20230620,090600,3338409,753,753,753,753,0
|
|
20230620,090500,3338409,753,753,753,753,0
|
|
20230620,090400,3338409,753,753,753,753,3
|
|
20230620,090300,3336150,753,753,753,753,0
|
|
20230620,090200,3336150,753,754,754,753,48
|
|
20230620,090100,3299976,754,748,754,748,116
|
|
20230620,090000,3212660,748,748,748,748,4295
|