686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202300,17130420244,940,940,940,940,106041
|
|
20230705,202200,17130420244,940,940,940,940,0
|
|
20230705,202100,17130420244,940,940,940,940,0
|
|
20230705,202000,17130420244,940,940,940,940,0
|
|
20230705,201900,17130420244,940,940,940,940,0
|
|
20230705,201800,17130420244,940,940,940,940,0
|
|
20230705,201700,17130420244,940,940,940,940,0
|
|
20230705,201600,17130420244,940,940,940,940,0
|
|
20230705,201500,17130420244,940,940,940,940,0
|
|
20230705,201400,17130420244,940,940,940,940,0
|
|
20230705,201300,17130420244,940,940,940,940,0
|
|
20230705,201200,17130420244,940,940,940,940,0
|
|
20230705,201100,17130420244,940,940,940,940,0
|
|
20230705,201000,17130420244,940,940,940,940,0
|
|
20230705,200900,17130420244,940,940,940,940,0
|
|
20230705,200800,17130420244,940,940,940,940,0
|
|
20230705,200700,17130420244,940,940,940,940,0
|
|
20230705,200600,17130420244,940,940,940,940,0
|
|
20230705,200500,17130420244,940,940,940,940,0
|
|
20230705,200400,17130420244,940,940,940,940,0
|
|
20230705,200300,17130420244,940,940,940,940,0
|
|
20230705,200200,17130420244,940,940,940,940,0
|
|
20230705,200100,17130420244,940,940,940,940,0
|
|
20230705,200000,17130420244,940,940,940,940,0
|
|
20230705,195900,17130420244,940,940,940,940,0
|
|
20230705,195800,17130420244,940,940,940,940,0
|
|
20230705,195700,17130420244,940,940,940,940,0
|
|
20230705,195600,17130420244,940,940,940,940,0
|
|
20230705,195500,17130420244,940,940,940,940,0
|
|
20230705,195400,17130420244,940,940,940,940,0
|
|
20230705,195300,17130420244,940,940,940,940,106041
|
|
20230705,195200,17130420244,940,940,940,940,0
|
|
20230705,195100,17130420244,940,940,940,940,0
|
|
20230705,195000,17130420244,940,940,940,940,0
|
|
20230705,194900,17130420244,940,940,940,940,0
|
|
20230705,194800,17130420244,940,940,940,940,0
|
|
20230705,194700,17130420244,940,940,940,940,0
|
|
20230705,194600,17130420244,940,940,940,940,0
|
|
20230705,194500,17130420244,940,940,940,940,0
|
|
20230705,194400,17130420244,940,940,940,940,0
|
|
20230705,194300,17130420244,940,940,940,940,0
|
|
20230705,194200,17130420244,940,940,940,940,0
|
|
20230705,194100,17130420244,940,940,940,940,0
|
|
20230705,194000,17130420244,940,940,940,940,0
|
|
20230705,193900,17130420244,940,940,940,940,0
|
|
20230705,193800,17130420244,940,940,940,940,0
|
|
20230705,193700,17130420244,940,940,940,940,0
|
|
20230705,193600,17130420244,940,940,940,940,0
|
|
20230705,193500,17130420244,940,940,940,940,0
|
|
20230705,193400,17130420244,940,940,940,940,0
|
|
20230705,193300,17130420244,940,940,940,940,0
|
|
20230705,193200,17130420244,940,940,940,940,0
|
|
20230705,193100,17130420244,940,940,940,940,0
|
|
20230705,193000,17130420244,940,940,940,940,0
|
|
20230705,192900,17130420244,940,940,940,940,0
|
|
20230705,192800,17130420244,940,940,940,940,0
|
|
20230705,192700,17130420244,940,940,940,940,0
|
|
20230705,192600,17130420244,940,940,940,940,0
|
|
20230705,192500,17130420244,940,940,940,940,0
|
|
20230705,192400,17130420244,940,940,940,940,0
|
|
20230705,192300,17130420244,940,940,940,940,106041
|
|
20230705,192200,17130420244,940,940,940,940,0
|
|
20230705,192100,17130420244,940,940,940,940,0
|
|
20230705,192000,17130420244,940,940,940,940,0
|
|
20230705,191900,17130420244,940,940,940,940,0
|
|
20230705,191800,17130420244,940,940,940,940,0
|
|
20230705,191700,17130420244,940,940,940,940,0
|
|
20230705,191600,17130420244,940,940,940,940,0
|
|
20230705,191500,17130420244,940,940,940,940,0
|
|
20230705,191400,17130420244,940,940,940,940,0
|
|
20230705,191300,17130420244,940,940,940,940,0
|
|
20230705,191200,17130420244,940,940,940,940,0
|
|
20230705,191100,17130420244,940,940,940,940,0
|
|
20230705,191000,17130420244,940,940,940,940,0
|
|
20230705,190900,17130420244,940,940,940,940,0
|
|
20230705,190800,17130420244,940,940,940,940,0
|
|
20230705,190700,17130420244,940,940,940,940,0
|
|
20230705,190600,17130420244,940,940,940,940,0
|
|
20230705,190500,17130420244,940,940,940,940,0
|
|
20230705,190400,17130420244,940,940,940,940,0
|
|
20230705,190300,17130420244,940,940,940,940,0
|
|
20230705,190200,17130420244,940,940,940,940,0
|
|
20230705,190100,17130420244,940,940,940,940,0
|
|
20230705,190000,17130420244,940,940,940,940,0
|
|
20230705,185900,17130420244,940,940,940,940,0
|
|
20230705,185800,17130420244,940,940,940,940,0
|
|
20230705,185700,17130420244,940,940,940,940,0
|
|
20230705,185600,17130420244,940,940,940,940,0
|
|
20230705,185500,17130420244,940,940,940,940,0
|
|
20230705,185400,17130420244,940,940,940,940,0
|
|
20230705,185300,17130420244,940,940,940,940,106041
|
|
20230705,185200,17130420244,940,940,940,940,0
|
|
20230705,185100,17130420244,940,940,940,940,0
|
|
20230705,185000,17130420244,940,940,940,940,0
|
|
20230705,184900,17130420244,940,940,940,940,0
|
|
20230705,184800,17130420244,940,940,940,940,0
|
|
20230705,184700,17130420244,940,940,940,940,0
|
|
20230705,184600,17130420244,940,940,940,940,0
|
|
20230705,184500,17130420244,940,940,940,940,0
|
|
20230705,184400,17130420244,940,940,940,940,0
|
|
20230705,184300,17130420244,940,940,940,940,0
|
|
20230705,184200,17130420244,940,940,940,940,0
|
|
20230705,184100,17130420244,940,940,940,940,0
|
|
20230705,184000,17130420244,940,940,940,940,0
|
|
20230705,183900,17130420244,940,940,940,940,0
|
|
20230705,183800,17130420244,940,940,940,940,0
|
|
20230705,183700,17130420244,940,940,940,940,0
|
|
20230705,183600,17130420244,940,940,940,940,0
|
|
20230705,183500,17130420244,940,940,940,940,0
|
|
20230705,183400,17130420244,940,940,940,940,0
|
|
20230705,183300,17130420244,940,940,940,940,0
|
|
20230705,183200,17130420244,940,940,940,940,0
|
|
20230705,183100,17130420244,940,940,940,940,0
|
|
20230705,183000,17130420244,940,940,940,940,0
|
|
20230705,182900,17130420244,940,940,940,940,0
|
|
20230705,182800,17130420244,940,940,940,940,0
|
|
20230705,182700,17130420244,940,940,940,940,0
|
|
20230705,182600,17130420244,940,940,940,940,0
|
|
20230705,182500,17130420244,940,940,940,940,0
|
|
20230705,182400,17130420244,940,940,940,940,0
|
|
20230705,182300,17130420244,940,940,940,940,106041
|
|
20230705,182200,17130420244,940,940,940,940,0
|
|
20230705,182100,17130420244,940,940,940,940,0
|
|
20230705,182000,17130420244,940,940,940,940,0
|
|
20230705,181900,17130420244,940,940,940,940,0
|
|
20230705,181800,17130420244,940,940,940,940,0
|
|
20230705,181700,17130420244,940,940,940,940,0
|
|
20230705,181600,17130420244,940,940,940,940,0
|
|
20230705,181500,17130420244,940,940,940,940,0
|
|
20230705,181400,17130420244,940,940,940,940,0
|
|
20230705,181300,17130420244,940,940,940,940,0
|
|
20230705,181200,17130420244,940,940,940,940,0
|
|
20230705,181100,17130420244,940,940,940,940,0
|
|
20230705,181000,17130420244,940,940,940,940,0
|
|
20230705,180900,17130420244,940,940,940,940,0
|
|
20230705,180800,17130420244,940,940,940,940,0
|
|
20230705,180700,17130420244,940,940,940,940,0
|
|
20230705,180600,17130420244,940,940,940,940,0
|
|
20230705,180500,17130420244,940,940,940,940,0
|
|
20230705,180400,17130420244,940,940,940,940,0
|
|
20230705,180300,17130420244,940,940,940,940,0
|
|
20230705,180200,17130420244,940,940,940,940,0
|
|
20230705,180100,17130420244,940,940,940,940,0
|
|
20230705,180000,17130420244,940,940,940,940,0
|
|
20230705,175900,17130420244,940,940,940,940,0
|
|
20230705,175800,17130420244,940,940,940,940,0
|
|
20230705,175700,17130420244,940,940,940,940,0
|
|
20230705,175600,17130420244,940,940,940,940,0
|
|
20230705,175500,17130420244,940,940,940,940,0
|
|
20230705,175400,17130420244,940,940,940,940,0
|
|
20230705,175300,17130420244,940,940,940,940,106041
|
|
20230705,175200,17130420244,940,940,940,940,0
|
|
20230705,175100,17130420244,940,940,940,940,0
|
|
20230705,175000,17130420244,940,940,940,940,0
|
|
20230705,174900,17130420244,940,940,940,940,0
|
|
20230705,174800,17130420244,940,940,940,940,0
|
|
20230705,174700,17130420244,940,940,940,940,0
|
|
20230705,174600,17130420244,940,940,940,940,0
|
|
20230705,174500,17130420244,940,940,940,940,0
|
|
20230705,174400,17130420244,940,940,940,940,0
|
|
20230705,174300,17130420244,940,940,940,940,0
|
|
20230705,174200,17130420244,940,940,940,940,0
|
|
20230705,174100,17130420244,940,940,940,940,0
|
|
20230705,174000,17130420244,940,940,940,940,0
|
|
20230705,173900,17130420244,940,940,940,940,0
|
|
20230705,173800,17130420244,940,940,940,940,0
|
|
20230705,173700,17130420244,940,940,940,940,0
|
|
20230705,173600,17130420244,940,940,940,940,0
|
|
20230705,173500,17130420244,940,940,940,940,0
|
|
20230705,173400,17130420244,940,940,940,940,0
|
|
20230705,173300,17130420244,940,940,940,940,0
|
|
20230705,173200,17130420244,940,940,940,940,0
|
|
20230705,173100,17130420244,940,940,940,940,0
|
|
20230705,173000,17130420244,940,940,940,940,0
|
|
20230705,172900,17130420244,940,940,940,940,0
|
|
20230705,172800,17130420244,940,940,940,940,0
|
|
20230705,172700,17130420244,940,940,940,940,0
|
|
20230705,172600,17130420244,940,940,940,940,0
|
|
20230705,172500,17130420244,940,940,940,940,0
|
|
20230705,172400,17130420244,940,940,940,940,0
|
|
20230705,172300,17130420244,940,940,940,940,106041
|
|
20230705,172200,17130420244,940,940,940,940,0
|
|
20230705,172100,17130420244,940,940,940,940,0
|
|
20230705,172000,17130420244,940,940,940,940,0
|
|
20230705,171900,17130420244,940,940,940,940,0
|
|
20230705,171800,17130420244,940,940,940,940,0
|
|
20230705,171700,17130420244,940,940,940,940,0
|
|
20230705,171600,17130420244,940,940,940,940,0
|
|
20230705,171500,17130420244,940,940,940,940,0
|
|
20230705,171400,17130420244,940,940,940,940,0
|
|
20230705,171300,17130420244,940,940,940,940,0
|
|
20230705,171200,17130420244,940,940,940,940,0
|
|
20230705,171100,17130420244,940,940,940,940,0
|
|
20230705,171000,17130420244,940,940,940,940,0
|
|
20230705,170900,17130420244,940,940,940,940,0
|
|
20230705,170800,17130420244,940,940,940,940,0
|
|
20230705,170700,17130420244,940,940,940,940,0
|
|
20230705,170600,17130420244,940,940,940,940,0
|
|
20230705,170500,17130420244,940,940,940,940,0
|
|
20230705,170400,17130420244,940,940,940,940,0
|
|
20230705,170300,17130420244,940,940,940,940,0
|
|
20230705,170200,17130420244,940,940,940,940,0
|
|
20230705,170100,17130420244,940,940,940,940,0
|
|
20230705,170000,17130420244,940,940,940,940,0
|
|
20230705,165900,17130420244,940,940,940,940,0
|
|
20230705,165800,17130420244,940,940,940,940,0
|
|
20230705,165700,17130420244,940,940,940,940,0
|
|
20230705,165600,17130420244,940,940,940,940,0
|
|
20230705,165500,17130420244,940,940,940,940,0
|
|
20230705,165400,17130420244,940,940,940,940,0
|
|
20230705,165300,17130420244,940,940,940,940,106041
|
|
20230705,165200,17130420244,940,940,940,940,0
|
|
20230705,165100,17130420244,940,940,940,940,0
|
|
20230705,165000,17130420244,940,940,940,940,0
|
|
20230705,164900,17130420244,940,940,940,940,0
|
|
20230705,164800,17130420244,940,940,940,940,0
|
|
20230705,164700,17130420244,940,940,940,940,0
|
|
20230705,164600,17130420244,940,940,940,940,0
|
|
20230705,164500,17130420244,940,940,940,940,0
|
|
20230705,164400,17130420244,940,940,940,940,0
|
|
20230705,164300,17130420244,940,940,940,940,0
|
|
20230705,164200,17130420244,940,940,940,940,0
|
|
20230705,164100,17130420244,940,940,940,940,0
|
|
20230705,164000,17130420244,940,940,940,940,0
|
|
20230705,163900,17130420244,940,940,940,940,0
|
|
20230705,163800,17130420244,940,940,940,940,0
|
|
20230705,163700,17130420244,940,940,940,940,0
|
|
20230705,163600,17130420244,940,940,940,940,0
|
|
20230705,163500,17130420244,940,940,940,940,0
|
|
20230705,163400,17130420244,940,940,940,940,0
|
|
20230705,163300,17130420244,940,940,940,940,0
|
|
20230705,163200,17130420244,940,940,940,940,0
|
|
20230705,163100,17130420244,940,940,940,940,0
|
|
20230705,163000,17130420244,940,940,940,940,0
|
|
20230705,162900,17130420244,940,940,940,940,0
|
|
20230705,162800,17130420244,940,940,940,940,0
|
|
20230705,162700,17130420244,940,940,940,940,0
|
|
20230705,162600,17130420244,940,940,940,940,0
|
|
20230705,162500,17130420244,940,940,940,940,0
|
|
20230705,162400,17130420244,940,940,940,940,0
|
|
20230705,162300,17130420244,940,940,940,940,106041
|
|
20230705,162200,17130420244,940,940,940,940,0
|
|
20230705,162100,17130420244,940,940,940,940,0
|
|
20230705,162000,17130420244,940,940,940,940,0
|
|
20230705,161900,17130420244,940,940,940,940,0
|
|
20230705,161800,17130420244,940,940,940,940,0
|
|
20230705,161700,17130420244,940,940,940,940,0
|
|
20230705,161600,17130420244,940,940,940,940,0
|
|
20230705,161500,17130420244,940,940,940,940,0
|
|
20230705,161400,17130420244,940,940,940,940,0
|
|
20230705,161300,17130420244,940,940,940,940,0
|
|
20230705,161200,17130420244,940,940,940,940,0
|
|
20230705,161100,17130420244,940,940,940,940,0
|
|
20230705,161000,17130420244,940,940,940,940,0
|
|
20230705,160900,17130420244,940,940,940,940,0
|
|
20230705,160800,17130420244,940,940,940,940,0
|
|
20230705,160700,17130420244,940,940,940,940,0
|
|
20230705,160600,17130420244,940,940,940,940,0
|
|
20230705,160500,17130420244,940,940,940,940,0
|
|
20230705,160400,17130420244,940,940,940,940,0
|
|
20230705,160300,17130420244,940,940,940,940,0
|
|
20230705,160200,17130420244,940,940,940,940,0
|
|
20230705,160100,17130420244,940,940,940,940,0
|
|
20230705,160000,17130420244,940,940,940,940,0
|
|
20230705,155900,17130420244,940,940,940,940,0
|
|
20230705,155800,17130420244,940,940,940,940,0
|
|
20230705,155700,17130420244,940,940,940,940,0
|
|
20230705,155600,17130420244,940,940,940,940,0
|
|
20230705,155500,17130420244,940,940,940,940,0
|
|
20230705,155400,17130420244,940,940,940,940,0
|
|
20230705,155300,17130420244,940,940,940,940,106041
|
|
20230705,155200,17130420244,940,940,940,940,0
|
|
20230705,155100,17130420244,940,940,940,940,0
|
|
20230705,155000,17130420244,940,940,940,940,0
|
|
20230705,154900,17130420244,940,940,940,940,0
|
|
20230705,154800,17130420244,940,940,940,940,0
|
|
20230705,154700,17130420244,940,940,940,940,0
|
|
20230705,154600,17130420244,940,940,940,940,0
|
|
20230705,154500,17130420244,940,940,940,940,0
|
|
20230705,154400,17130420244,940,940,940,940,0
|
|
20230705,154300,17130420244,940,940,940,940,0
|
|
20230705,154200,17130420244,940,940,940,940,0
|
|
20230705,154100,17130420244,940,940,940,940,0
|
|
20230705,154000,17130420244,940,940,940,940,0
|
|
20230705,153900,17130420244,940,940,940,940,0
|
|
20230705,153800,17130420244,940,940,940,940,0
|
|
20230705,153700,17130420244,940,940,940,940,0
|
|
20230705,153600,17130420244,940,940,940,940,0
|
|
20230705,153500,17130420244,940,940,940,940,0
|
|
20230705,153400,17130420244,940,940,940,940,0
|
|
20230705,153300,17130420244,940,940,940,940,0
|
|
20230705,153200,17130420244,940,940,940,940,0
|
|
20230705,153100,17130420244,940,940,940,940,0
|
|
20230705,153000,17130420244,940,940,940,940,106041
|
|
20230705,152900,17030741704,940,940,940,940,0
|
|
20230705,152800,17030741704,940,940,940,940,0
|
|
20230705,152700,17030741704,940,940,940,940,0
|
|
20230705,152600,17030741704,940,940,940,940,0
|
|
20230705,152500,17030741704,940,940,940,940,0
|
|
20230705,152400,17030741704,940,940,940,940,0
|
|
20230705,152300,17030741704,940,940,940,940,0
|
|
20230705,152200,17030741704,940,940,940,940,0
|
|
20230705,152100,17030741704,940,940,940,940,0
|
|
20230705,152000,17030741704,940,940,940,940,0
|
|
20230705,151900,17030741704,940,943,943,940,47837
|
|
20230705,151800,16985708102,943,943,944,942,18006
|
|
20230705,151700,16968728440,943,942,943,942,16725
|
|
20230705,151600,16952965582,943,941,943,940,32140
|
|
20230705,151500,16922711233,941,943,944,941,13795
|
|
20230705,151400,16909711744,943,940,943,940,13206
|
|
20230705,151300,16897274485,940,940,942,940,20837
|
|
20230705,151200,16877674130,940,939,941,939,36000
|
|
20230705,151100,16843833828,939,931,939,930,31514
|
|
20230705,151000,16814356033,931,932,932,930,9275
|
|
20230705,150900,16805723527,933,934,934,932,4725
|
|
20230705,150800,16801315107,934,932,935,932,17336
|
|
20230705,150700,16785129984,932,929,932,929,37033
|
|
20230705,150600,16750712913,929,928,929,925,13272
|
|
20230705,150500,16738413270,928,928,928,927,5923
|
|
20230705,150400,16732918054,928,929,929,928,18487
|
|
20230705,150300,16715753940,930,929,930,929,1688
|
|
20230705,150200,16714185465,929,930,930,929,9016
|
|
20230705,150100,16705806136,930,929,931,929,3493
|
|
20230705,150000,16702558359,929,931,931,929,3671
|
|
20230705,145900,16699146155,930,930,930,930,896
|
|
20230705,145800,16698312875,931,930,931,930,179
|
|
20230705,145700,16698146387,931,931,932,930,14300
|
|
20230705,145600,16684837260,931,931,931,931,3345
|
|
20230705,145500,16681723065,932,932,932,931,4649
|
|
20230705,145400,16677390754,932,932,932,931,382
|
|
20230705,145300,16677034732,931,931,931,929,19745
|
|
20230705,145200,16658661036,931,930,931,928,1324
|
|
20230705,145100,16657429585,929,932,932,929,265
|
|
20230705,145000,16657183181,932,932,933,929,2547
|
|
20230705,144900,16654808537,932,929,932,926,9400
|
|
20230705,144800,16646093860,929,929,929,929,1064
|
|
20230705,144700,16645105404,926,928,929,926,10286
|
|
20230705,144600,16635565031,928,929,929,928,2115
|
|
20230705,144500,16633602300,929,928,929,927,6871
|
|
20230705,144400,16627223386,928,932,932,927,3992
|
|
20230705,144300,16623518278,932,927,932,927,2376
|
|
20230705,144200,16621307538,927,931,935,927,22516
|
|
20230705,144100,16600374560,935,932,935,930,9525
|
|
20230705,144000,16591490901,934,936,938,932,22709
|
|
20230705,143900,16570239205,935,937,937,930,24900
|
|
20230705,143800,16546978715,936,936,937,934,1302
|
|
20230705,143700,16545760137,936,938,938,934,5026
|
|
20230705,143600,16541061454,935,935,938,933,14446
|
|
20230705,143500,16527542542,938,926,939,926,16044
|
|
20230705,143400,16512524793,930,926,930,925,53293
|
|
20230705,143300,16463181334,926,927,928,925,17539
|
|
20230705,143200,16446939908,928,928,928,927,1561
|
|
20230705,143100,16445492037,928,927,928,927,3646
|
|
20230705,143000,16442112160,928,929,929,927,283
|
|
20230705,142900,16441849538,928,929,929,928,498
|
|
20230705,142800,16441387361,930,930,930,927,4421
|
|
20230705,142700,16437287663,929,927,929,927,3725
|
|
20230705,142600,16433827178,927,927,927,927,6907
|
|
20230705,142500,16427424389,926,930,930,926,11891
|
|
20230705,142400,16416404611,930,930,930,928,3832
|
|
20230705,142300,16412844642,930,930,930,928,9017
|
|
20230705,142200,16404471722,929,929,929,929,1452
|
|
20230705,142100,16403122814,928,930,930,928,206
|
|
20230705,142000,16402931634,930,931,931,928,1476
|
|
20230705,141900,16401561619,931,929,931,929,3039
|
|
20230705,141800,16398733941,929,927,929,927,4334
|
|
20230705,141700,16394712762,926,926,930,926,2226
|
|
20230705,141600,16392650049,925,931,931,925,25279
|
|
20230705,141500,16369221967,927,931,931,926,22190
|
|
20230705,141400,16348640041,931,934,936,931,7966
|
|
20230705,141300,16341209013,935,936,937,934,6082
|
|
20230705,141200,16335521433,935,935,937,934,8327
|
|
20230705,141100,16327734880,934,934,936,931,12574
|
|
20230705,141000,16315988040,934,930,934,930,6248
|
|
20230705,140900,16310168828,931,931,931,926,22166
|
|
20230705,140800,16289611542,929,930,931,928,8984
|
|
20230705,140700,16281265187,928,932,932,928,49801
|
|
20230705,140600,16234983192,931,932,932,931,8800
|
|
20230705,140500,16226787420,931,934,934,931,5692
|
|
20230705,140400,16221487034,932,933,933,932,1060
|
|
20230705,140300,16220499108,935,935,936,931,30064
|
|
20230705,140200,16192469395,935,936,937,935,3673
|
|
20230705,140100,16189034349,934,936,936,934,1661
|
|
20230705,140000,16187482475,936,936,936,934,4513
|
|
20230705,135900,16183264418,936,937,937,936,72
|
|
20230705,135800,16183196997,936,936,936,936,455
|
|
20230705,135700,16182771117,936,934,936,933,2099
|
|
20230705,135600,16180810778,935,935,936,933,1614
|
|
20230705,135500,16179304461,935,933,935,933,6920
|
|
20230705,135400,16172843990,933,937,937,932,24677
|
|
20230705,135300,16149796102,938,938,941,938,774
|
|
20230705,135200,16149070087,937,937,937,937,0
|
|
20230705,135100,16149070087,937,937,938,937,194
|
|
20230705,135000,16148888295,941,940,941,937,2542
|
|
20230705,134900,16146500968,940,940,940,935,11094
|
|
20230705,134800,16136077988,940,941,942,940,1757
|
|
20230705,134700,16134426326,941,939,942,939,9210
|
|
20230705,134600,16125767709,935,939,939,935,2254
|
|
20230705,134500,16123659622,940,938,940,938,10878
|
|
20230705,134400,16113454855,938,935,938,935,5646
|
|
20230705,134300,16108167079,935,936,936,935,8251
|
|
20230705,134200,16100449103,936,939,939,936,3656
|
|
20230705,134100,16097026777,937,939,939,937,1112
|
|
20230705,134000,16095984611,939,940,940,936,1999
|
|
20230705,133900,16094110738,939,938,939,938,4660
|
|
20230705,133800,16089739210,938,937,938,935,9133
|
|
20230705,133700,16081188471,938,940,940,938,5189
|
|
20230705,133600,16076317108,940,941,943,939,4207
|
|
20230705,133500,16072357509,943,941,944,939,4946
|
|
20230705,133400,16067702390,940,944,944,939,5717
|
|
20230705,133300,16062319465,944,947,947,940,84076
|
|
20230705,133200,15982840132,947,941,947,940,20449
|
|
20230705,133100,15963533862,940,941,941,936,8814
|
|
20230705,133000,15955258659,941,940,942,936,15618
|
|
20230705,132900,15940573997,936,935,940,935,17797
|
|
20230705,132800,15923903294,935,935,936,931,9536
|
|
20230705,132700,15915018620,938,937,938,935,4554
|
|
20230705,132600,15910753837,937,936,937,935,1246
|
|
20230705,132500,15909586768,936,937,937,936,712
|
|
20230705,132400,15908919765,937,932,937,932,8639
|
|
20230705,132300,15900843477,932,931,932,931,4220
|
|
20230705,132200,15896913970,931,932,932,930,1521
|
|
20230705,132100,15895497850,932,932,932,929,8974
|
|
20230705,132000,15887158168,931,932,932,930,1231
|
|
20230705,131900,15886012817,932,933,933,930,3274
|
|
20230705,131800,15882966550,933,933,934,933,2018
|
|
20230705,131700,15881083644,933,932,934,932,1775
|
|
20230705,131600,15879427614,934,934,935,930,8471
|
|
20230705,131500,15871532733,935,935,935,932,7081
|
|
20230705,131400,15864916427,935,935,935,934,4288
|
|
20230705,131300,15860909347,935,934,935,932,6350
|
|
20230705,131200,15854981748,935,935,937,935,10091
|
|
20230705,131100,15845537605,935,934,935,933,5428
|
|
20230705,131000,15840473037,933,933,934,933,734
|
|
20230705,130900,15839788098,932,936,936,931,4930
|
|
20230705,130800,15835187625,936,938,938,930,70735
|
|
20230705,130700,15769308107,938,940,940,938,11016
|
|
20230705,130600,15758965730,943,941,943,939,11559
|
|
20230705,130500,15748098424,941,942,942,941,1597
|
|
20230705,130400,15746595431,942,942,942,941,35
|
|
20230705,130300,15746562489,941,940,942,940,2207
|
|
20230705,130200,15744484468,941,939,941,939,1978
|
|
20230705,130100,15742625592,940,941,941,938,10577
|
|
20230705,130000,15732693771,941,940,941,938,2384
|
|
20230705,125900,15730454821,940,941,942,940,1512
|
|
20230705,125800,15729031068,942,942,942,941,275
|
|
20230705,125700,15728772198,942,939,942,939,2925
|
|
20230705,125600,15726024024,939,942,942,939,2541
|
|
20230705,125500,15723637937,942,941,942,936,11124
|
|
20230705,125400,15713203198,941,940,942,939,9846
|
|
20230705,125300,15703948743,940,942,944,940,9759
|
|
20230705,125200,15694765232,944,943,944,942,840
|
|
20230705,125100,15693973653,943,944,944,942,7568
|
|
20230705,125000,15686841135,943,945,945,942,6112
|
|
20230705,124900,15681078300,945,945,946,945,392
|
|
20230705,124800,15680707583,946,947,947,943,865
|
|
20230705,124700,15679889098,947,944,947,941,10957
|
|
20230705,124600,15669567058,946,945,946,944,130
|
|
20230705,124500,15669444230,945,942,945,942,11665
|
|
20230705,124400,15658455315,942,946,946,942,11893
|
|
20230705,124300,15647231487,945,945,947,945,4958
|
|
20230705,124200,15642541587,945,944,945,944,1914
|
|
20230705,124100,15640734171,943,945,946,942,8221
|
|
20230705,124000,15632975650,947,945,947,942,12353
|
|
20230705,123900,15621304182,943,946,947,942,15612
|
|
20230705,123800,15606561173,946,950,950,945,31613
|
|
20230705,123700,15576607627,950,956,956,949,22619
|
|
20230705,123600,15555093958,955,955,956,953,29791
|
|
20230705,123500,15526635175,955,953,955,949,61427
|
|
20230705,123400,15468077122,953,950,954,950,24647
|
|
20230705,123300,15444597073,950,951,953,949,15416
|
|
20230705,123200,15429932966,950,948,952,947,12783
|
|
20230705,123100,15417787359,947,944,948,944,12515
|
|
20230705,123000,15405925353,948,949,950,943,26612
|
|
20230705,122900,15380673423,949,947,950,947,15487
|
|
20230705,122800,15365976394,949,948,949,947,38340
|
|
20230705,122700,15329610989,948,943,949,943,41369
|
|
20230705,122600,15290458635,945,944,946,943,17664
|
|
20230705,122500,15273789190,946,944,947,943,3507
|
|
20230705,122400,15270477432,944,947,948,944,14378
|
|
20230705,122300,15256880018,948,944,949,944,4134
|
|
20230705,122200,15252963827,941,939,950,939,25411
|
|
20230705,122100,15228909949,939,940,941,939,1397
|
|
20230705,122000,15227596849,940,939,940,938,3610
|
|
20230705,121900,15224205398,939,937,939,937,5020
|
|
20230705,121800,15219496709,937,938,938,937,4538
|
|
20230705,121700,15215240067,940,937,941,937,1251
|
|
20230705,121600,15214064143,937,938,939,935,21821
|
|
20230705,121500,15193615100,938,938,938,937,169
|
|
20230705,121400,15193456745,937,937,938,937,21
|
|
20230705,121300,15193437067,940,938,940,937,2333
|
|
20230705,121200,15191244234,937,936,937,936,10317
|
|
20230705,121100,15181577461,936,935,936,934,10802
|
|
20230705,121000,15171485354,935,935,935,934,731
|
|
20230705,120900,15170801886,935,935,936,935,1252
|
|
20230705,120800,15169631236,935,935,935,934,11579
|
|
20230705,120700,15158805330,934,934,935,934,2137
|
|
20230705,120600,15156809345,934,933,934,933,4486
|
|
20230705,120500,15152623906,933,933,933,932,2171
|
|
20230705,120400,15150599369,933,933,933,932,2950
|
|
20230705,120300,15147847648,933,934,934,932,2822
|
|
20230705,120200,15145214821,934,934,934,933,2254
|
|
20230705,120100,15143109785,934,934,934,934,708
|
|
20230705,120000,15142448513,935,935,935,935,7
|
|
20230705,115900,15142441968,933,935,935,933,1496
|
|
20230705,115800,15141045622,934,933,934,933,5678
|
|
20230705,115700,15135743425,934,933,934,932,5415
|
|
20230705,115600,15130694414,933,934,934,932,3507
|
|
20230705,115500,15127423959,934,930,934,929,510
|
|
20230705,115400,15126948869,929,931,931,929,2900
|
|
20230705,115300,15124251919,931,932,932,931,1499
|
|
20230705,115200,15122856188,932,936,936,932,3053
|
|
20230705,115100,15120007365,935,935,935,934,688
|
|
20230705,115000,15119364087,935,936,936,933,9563
|
|
20230705,114900,15110425887,936,935,936,935,256
|
|
20230705,114800,15110186322,935,931,935,931,14212
|
|
20230705,114700,15096924060,932,932,933,930,2054
|
|
20230705,114600,15095009282,933,933,933,928,1310
|
|
20230705,114500,15093792257,933,930,935,926,49508
|
|
20230705,114400,15047872530,935,933,935,930,41440
|
|
20230705,114300,15009303325,932,934,934,931,15680
|
|
20230705,114200,14994682081,934,935,936,934,3018
|
|
20230705,114100,14991862694,934,937,937,934,10077
|
|
20230705,114000,14982445208,942,943,943,935,9325
|
|
20230705,113900,14973716655,936,940,940,936,17479
|
|
20230705,113800,14957318352,939,943,943,938,9494
|
|
20230705,113700,14948394052,943,941,943,941,528
|
|
20230705,113600,14947897125,941,940,942,940,923
|
|
20230705,113500,14947029213,940,939,942,939,5496
|
|
20230705,113400,14941865005,939,945,945,939,27043
|
|
20230705,113300,14916364046,945,944,945,943,6724
|
|
20230705,113200,14910017599,945,944,946,944,18467
|
|
20230705,113100,14892568937,945,943,947,940,17282
|
|
20230705,113000,14876250479,943,945,946,940,14995
|
|
20230705,112900,14862120631,945,944,945,942,3441
|
|
20230705,112800,14858875081,944,944,945,942,21028
|
|
20230705,112700,14839015958,944,944,947,943,60471
|
|
20230705,112600,14781888278,944,942,944,942,11139
|
|
20230705,112500,14771383606,942,939,943,939,7651
|
|
20230705,112400,14764189545,939,938,940,938,13207
|
|
20230705,112300,14751786061,939,939,939,937,20723
|
|
20230705,112200,14732339594,938,938,939,938,3782
|
|
20230705,112100,14728790164,938,935,938,935,11490
|
|
20230705,112000,14718040008,935,932,935,931,10608
|
|
20230705,111900,14708132274,932,934,935,932,7118
|
|
20230705,111800,14701483229,933,933,934,931,13232
|
|
20230705,111700,14689154118,933,937,937,933,4451
|
|
20230705,111600,14684990125,937,938,939,937,6021
|
|
20230705,111500,14679342586,939,938,939,938,1549
|
|
20230705,111400,14677889085,939,940,940,938,20226
|
|
20230705,111300,14658906932,940,939,940,939,5159
|
|
20230705,111200,14654058365,940,943,944,938,7485
|
|
20230705,111100,14647013638,943,944,945,937,28954
|
|
20230705,111000,14619692281,944,933,948,933,78002
|
|
20230705,110900,14546249461,933,927,933,926,16964
|
|
20230705,110800,14530479536,928,928,928,926,25663
|
|
20230705,110700,14506696948,925,929,929,925,7608
|
|
20230705,110600,14499637396,928,925,928,923,13905
|
|
20230705,110500,14486760313,925,921,925,921,34196
|
|
20230705,110400,14455236960,921,920,923,920,22955
|
|
20230705,110300,14434111408,920,924,925,920,68189
|
|
20230705,110200,14371318746,924,923,925,921,30319
|
|
20230705,110100,14343336196,925,924,925,922,51906
|
|
20230705,110000,14295424358,925,930,930,925,31637
|
|
20230705,105900,14266133250,930,930,930,928,551
|
|
20230705,105800,14265620842,930,929,930,927,7934
|
|
20230705,105700,14258258625,928,929,930,928,9152
|
|
20230705,105600,14249750831,929,930,930,928,31786
|
|
20230705,105500,14220226087,930,928,934,927,23147
|
|
20230705,105400,14198704149,929,928,930,927,13164
|
|
20230705,105300,14186480523,929,928,929,928,8811
|
|
20230705,105200,14178299369,928,927,928,926,15404
|
|
20230705,105100,14164014810,927,928,928,927,7292
|
|
20230705,105000,14157254480,928,926,928,925,32295
|
|
20230705,104900,14127324937,926,927,927,925,38095
|
|
20230705,104800,14092057855,926,927,930,926,28412
|
|
20230705,104700,14065723329,927,929,929,926,49942
|
|
20230705,104600,14019417596,929,931,931,929,78245
|
|
20230705,104500,13946647496,931,932,932,930,25807
|
|
20230705,104400,13922627920,931,935,935,931,39876
|
|
20230705,104300,13885469843,935,935,936,934,2699
|
|
20230705,104200,13882945477,936,933,936,932,18778
|
|
20230705,104100,13865411191,932,934,934,932,22471
|
|
20230705,104000,13844458253,934,932,935,932,17399
|
|
20230705,103900,13828217233,931,934,935,931,97211
|
|
20230705,103800,13737543376,934,936,937,933,33195
|
|
20230705,103700,13706509723,936,935,937,935,14963
|
|
20230705,103600,13692503517,935,934,936,933,57324
|
|
20230705,103500,13638951544,935,939,939,933,107128
|
|
20230705,103400,13538701798,939,941,942,939,23423
|
|
20230705,103300,13516679548,941,939,943,938,109416
|
|
20230705,103200,13413818067,939,943,944,938,121907
|
|
20230705,103100,13299182707,943,948,948,943,73114
|
|
20230705,103000,13230073107,948,948,950,947,12430
|
|
20230705,102900,13218292882,947,950,952,947,54759
|
|
20230705,102800,13166362225,952,954,954,951,61441
|
|
20230705,102700,13107912179,953,956,957,952,19426
|
|
20230705,102600,13089378861,957,957,960,954,37063
|
|
20230705,102500,13053904722,958,953,960,953,34856
|
|
20230705,102400,13020554173,954,952,954,949,26791
|
|
20230705,102300,12995077508,950,949,953,948,30808
|
|
20230705,102200,12965848573,948,953,953,947,21000
|
|
20230705,102100,12945904037,951,951,957,945,86410
|
|
20230705,102000,12863925376,950,959,961,950,147759
|
|
20230705,101900,12722660417,959,963,963,955,45408
|
|
20230705,101800,12679158272,963,959,964,957,79481
|
|
20230705,101700,12602899148,959,960,961,955,64492
|
|
20230705,101600,12541072656,960,958,960,956,14373
|
|
20230705,101500,12527302746,957,955,961,953,42672
|
|
20230705,101400,12486509200,956,963,963,948,76276
|
|
20230705,101300,12413449327,962,949,964,947,96127
|
|
20230705,101200,12321572446,949,955,955,948,40345
|
|
20230705,101100,12283213153,955,956,958,953,55154
|
|
20230705,101000,12230509397,956,955,958,950,94832
|
|
20230705,100900,12139948981,955,945,955,944,87493
|
|
20230705,100800,12056858270,946,946,948,945,34377
|
|
20230705,100700,12024299490,948,943,949,943,17298
|
|
20230705,100600,12007925737,943,943,945,942,54553
|
|
20230705,100500,11956489859,943,946,946,943,44756
|
|
20230705,100400,11914246646,946,945,949,942,98938
|
|
20230705,100300,11820916832,946,951,952,943,122672
|
|
20230705,100200,11704686282,951,957,958,949,64686
|
|
20230705,100100,11643026613,958,943,963,943,157850
|
|
20230705,100000,11492882247,944,945,945,942,76054
|
|
20230705,095900,11421157343,945,950,951,942,216111
|
|
20230705,095800,11216723889,950,963,964,950,204640
|
|
20230705,095700,11021450570,962,962,964,958,59929
|
|
20230705,095600,10963831119,960,958,963,955,112575
|
|
20230705,095500,10856110928,958,966,968,957,149474
|
|
20230705,095400,10712486666,968,968,969,965,62959
|
|
20230705,095300,10651586765,967,968,975,962,127451
|
|
20230705,095200,10528239811,969,982,982,966,195495
|
|
20230705,095100,10337999285,982,975,982,972,164472
|
|
20230705,095000,10177440254,976,982,986,967,160200
|
|
20230705,094900,10020965871,982,985,990,980,418399
|
|
20230705,094800,9608018560,986,968,990,962,301726
|
|
20230705,094700,9311788155,963,968,969,961,112578
|
|
20230705,094600,9203251963,968,966,969,960,223642
|
|
20230705,094500,8987826649,966,972,975,965,170615
|
|
20230705,094400,8822575604,972,982,983,968,157761
|
|
20230705,094300,8668883618,982,970,984,967,247291
|
|
20230705,094200,8427575388,969,982,983,969,389160
|
|
20230705,094100,8048626709,983,985,990,975,477583
|
|
20230705,094000,7579291026,986,992,993,979,677929
|
|
20230705,093900,6910562532,992,976,992,975,900846
|
|
20230705,093800,6026491228,975,975,975,975,0
|
|
20230705,093700,6026491228,975,965,975,964,390489
|
|
20230705,093600,5647113735,964,957,967,955,444691
|
|
20230705,093500,5218802827,957,958,959,952,152175
|
|
20230705,093400,5073200183,959,951,959,948,262678
|
|
20230705,093300,4822875461,952,952,958,944,180064
|
|
20230705,093200,4651541919,956,955,961,951,415339
|
|
20230705,093100,4254116461,955,934,955,931,183669
|
|
20230705,093000,4080712970,934,944,950,929,319732
|
|
20230705,092900,3780615976,945,960,963,941,432781
|
|
20230705,092800,3368259500,958,968,969,957,951596
|
|
20230705,092700,2450142868,966,928,969,927,907142
|
|
20230705,092600,1590922412,926,925,928,924,250135
|
|
20230705,092500,1359282760,925,911,925,908,449372
|
|
20230705,092400,946336747,908,901,911,900,168783
|
|
20230705,092300,793198718,901,898,903,897,74474
|
|
20230705,092200,726172009,896,893,898,892,78564
|
|
20230705,092100,655796389,893,890,893,886,13571
|
|
20230705,092000,643691846,890,891,893,888,12625
|
|
20230705,091900,632434413,892,889,892,882,20961
|
|
20230705,091800,613820158,889,889,889,880,30509
|
|
20230705,091700,586792885,889,883,896,882,65223
|
|
20230705,091600,528780764,883,882,887,881,31304
|
|
20230705,091500,501129588,882,873,883,873,18199
|
|
20230705,091400,485119236,873,864,873,864,6223
|
|
20230705,091300,479695288,866,869,873,862,14086
|
|
20230705,091200,467465068,870,860,873,859,26359
|
|
20230705,091100,444669548,860,863,863,859,49550
|
|
20230705,091000,402051437,863,862,863,862,2312
|
|
20230705,090900,400057391,863,867,867,861,8741
|
|
20230705,090800,392524444,867,867,868,860,14811
|
|
20230705,090700,379739535,867,865,867,863,12979
|
|
20230705,090600,368517436,865,863,865,860,34471
|
|
20230705,090500,338852141,867,861,868,860,9526
|
|
20230705,090400,330620129,861,865,866,858,42892
|
|
20230705,090300,293700671,864,868,868,861,6716
|
|
20230705,090200,287903633,862,871,873,858,65091
|
|
20230705,090100,231581131,870,877,877,864,126066
|
|
20230705,090000,122242580,877,887,888,876,136648
|