566 lines
24 KiB
CSV
566 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,182300,133445749,846,846,846,846,10104
|
|
20230530,182200,133445749,846,846,846,846,0
|
|
20230530,182100,133445749,846,846,846,846,0
|
|
20230530,182000,133445749,846,846,846,846,0
|
|
20230530,181900,133445749,846,846,846,846,0
|
|
20230530,181800,133445749,846,846,846,846,0
|
|
20230530,181700,133445749,846,846,846,846,0
|
|
20230530,181600,133445749,846,846,846,846,0
|
|
20230530,181500,133445749,846,846,846,846,0
|
|
20230530,181400,133445749,846,846,846,846,0
|
|
20230530,181300,133445749,846,846,846,846,0
|
|
20230530,181200,133445749,846,846,846,846,0
|
|
20230530,181100,133445749,846,846,846,846,0
|
|
20230530,181000,133445749,846,846,846,846,0
|
|
20230530,180900,133445749,846,846,846,846,0
|
|
20230530,180800,133445749,846,846,846,846,0
|
|
20230530,180700,133445749,846,846,846,846,0
|
|
20230530,180600,133445749,846,846,846,846,0
|
|
20230530,180500,133445749,846,846,846,846,0
|
|
20230530,180400,133445749,846,846,846,846,0
|
|
20230530,180300,133445749,846,846,846,846,0
|
|
20230530,180200,133445749,846,846,846,846,0
|
|
20230530,180100,133445749,846,846,846,846,0
|
|
20230530,180000,133445749,846,846,846,846,0
|
|
20230530,175900,133445749,846,846,846,846,0
|
|
20230530,175800,133445749,846,846,846,846,0
|
|
20230530,175700,133445749,846,846,846,846,0
|
|
20230530,175600,133445749,846,846,846,846,0
|
|
20230530,175500,133445749,846,846,846,846,0
|
|
20230530,175400,133445749,846,846,846,846,0
|
|
20230530,175300,133445749,846,846,846,846,10104
|
|
20230530,175200,133445749,846,846,846,846,0
|
|
20230530,175100,133445749,846,846,846,846,0
|
|
20230530,175000,133445749,846,846,846,846,0
|
|
20230530,174900,133445749,846,846,846,846,0
|
|
20230530,174800,133445749,846,846,846,846,0
|
|
20230530,174700,133445749,846,846,846,846,0
|
|
20230530,174600,133445749,846,846,846,846,0
|
|
20230530,174500,133445749,846,846,846,846,0
|
|
20230530,174400,133445749,846,846,846,846,0
|
|
20230530,174300,133445749,846,846,846,846,0
|
|
20230530,174200,133445749,846,846,846,846,0
|
|
20230530,174100,133445749,846,846,846,846,0
|
|
20230530,174000,133445749,846,846,846,846,0
|
|
20230530,173900,133445749,846,846,846,846,0
|
|
20230530,173800,133445749,846,846,846,846,0
|
|
20230530,173700,133445749,846,846,846,846,0
|
|
20230530,173600,133445749,846,846,846,846,0
|
|
20230530,173500,133445749,846,846,846,846,0
|
|
20230530,173400,133445749,846,846,846,846,0
|
|
20230530,173300,133445749,846,846,846,846,0
|
|
20230530,173200,133445749,846,846,846,846,0
|
|
20230530,173100,133445749,846,846,846,846,0
|
|
20230530,173000,133445749,846,846,846,846,0
|
|
20230530,172900,133445749,846,846,846,846,0
|
|
20230530,172800,133445749,846,846,846,846,0
|
|
20230530,172700,133445749,846,846,846,846,0
|
|
20230530,172600,133445749,846,846,846,846,0
|
|
20230530,172500,133445749,846,846,846,846,0
|
|
20230530,172400,133445749,846,846,846,846,0
|
|
20230530,172300,133445749,846,846,846,846,10104
|
|
20230530,172200,133445749,846,846,846,846,0
|
|
20230530,172100,133445749,846,846,846,846,0
|
|
20230530,172000,133445749,846,846,846,846,0
|
|
20230530,171900,133445749,846,846,846,846,0
|
|
20230530,171800,133445749,846,846,846,846,0
|
|
20230530,171700,133445749,846,846,846,846,0
|
|
20230530,171600,133445749,846,846,846,846,0
|
|
20230530,171500,133445749,846,846,846,846,0
|
|
20230530,171400,133445749,846,846,846,846,0
|
|
20230530,171300,133445749,846,846,846,846,0
|
|
20230530,171200,133445749,846,846,846,846,0
|
|
20230530,171100,133445749,846,846,846,846,0
|
|
20230530,171000,133445749,846,846,846,846,0
|
|
20230530,170900,133445749,846,846,846,846,0
|
|
20230530,170800,133445749,846,846,846,846,0
|
|
20230530,170700,133445749,846,846,846,846,0
|
|
20230530,170600,133445749,846,846,846,846,0
|
|
20230530,170500,133445749,846,846,846,846,0
|
|
20230530,170400,133445749,846,846,846,846,0
|
|
20230530,170300,133445749,846,846,846,846,0
|
|
20230530,170200,133445749,846,846,846,846,0
|
|
20230530,170100,133445749,846,846,846,846,0
|
|
20230530,170000,133445749,846,846,846,846,0
|
|
20230530,165900,133445749,846,846,846,846,0
|
|
20230530,165800,133445749,846,846,846,846,0
|
|
20230530,165700,133445749,846,846,846,846,0
|
|
20230530,165600,133445749,846,846,846,846,0
|
|
20230530,165500,133445749,846,846,846,846,0
|
|
20230530,165400,133445749,846,846,846,846,0
|
|
20230530,165300,133445749,846,846,846,846,10104
|
|
20230530,165200,133445749,846,846,846,846,0
|
|
20230530,165100,133445749,846,846,846,846,0
|
|
20230530,165000,133445749,846,846,846,846,0
|
|
20230530,164900,133445749,846,846,846,846,0
|
|
20230530,164800,133445749,846,846,846,846,0
|
|
20230530,164700,133445749,846,846,846,846,0
|
|
20230530,164600,133445749,846,846,846,846,0
|
|
20230530,164500,133445749,846,846,846,846,0
|
|
20230530,164400,133445749,846,846,846,846,0
|
|
20230530,164300,133445749,846,846,846,846,0
|
|
20230530,164200,133445749,846,846,846,846,0
|
|
20230530,164100,133445749,846,846,846,846,0
|
|
20230530,164000,133445749,846,846,846,846,0
|
|
20230530,163900,133445749,846,846,846,846,0
|
|
20230530,163800,133445749,846,846,846,846,0
|
|
20230530,163700,133445749,846,846,846,846,0
|
|
20230530,163600,133445749,846,846,846,846,0
|
|
20230530,163500,133445749,846,846,846,846,0
|
|
20230530,163400,133445749,846,846,846,846,0
|
|
20230530,163300,133445749,846,846,846,846,0
|
|
20230530,163200,133445749,846,846,846,846,0
|
|
20230530,163100,133445749,846,846,846,846,0
|
|
20230530,163000,133445749,846,846,846,846,0
|
|
20230530,162900,133445749,846,846,846,846,0
|
|
20230530,162800,133445749,846,846,846,846,0
|
|
20230530,162700,133445749,846,846,846,846,0
|
|
20230530,162600,133445749,846,846,846,846,0
|
|
20230530,162500,133445749,846,846,846,846,0
|
|
20230530,162400,133445749,846,846,846,846,0
|
|
20230530,162300,133445749,846,846,846,846,10104
|
|
20230530,162200,133445749,846,846,846,846,0
|
|
20230530,162100,133445749,846,846,846,846,0
|
|
20230530,162000,133445749,846,846,846,846,0
|
|
20230530,161900,133445749,846,846,846,846,0
|
|
20230530,161800,133445749,846,846,846,846,0
|
|
20230530,161700,133445749,846,846,846,846,0
|
|
20230530,161600,133445749,846,846,846,846,0
|
|
20230530,161500,133445749,846,846,846,846,0
|
|
20230530,161400,133445749,846,846,846,846,0
|
|
20230530,161300,133445749,846,846,846,846,0
|
|
20230530,161200,133445749,846,846,846,846,0
|
|
20230530,161100,133445749,846,846,846,846,0
|
|
20230530,161000,133445749,846,846,846,846,0
|
|
20230530,160900,133445749,846,846,846,846,0
|
|
20230530,160800,133445749,846,846,846,846,0
|
|
20230530,160700,133445749,846,846,846,846,0
|
|
20230530,160600,133445749,846,846,846,846,0
|
|
20230530,160500,133445749,846,846,846,846,0
|
|
20230530,160400,133445749,846,846,846,846,0
|
|
20230530,160300,133445749,846,846,846,846,0
|
|
20230530,160200,133445749,846,846,846,846,0
|
|
20230530,160100,133445749,846,846,846,846,0
|
|
20230530,160000,133445749,846,846,846,846,0
|
|
20230530,155900,133445749,846,846,846,846,0
|
|
20230530,155800,133445749,846,846,846,846,0
|
|
20230530,155700,133445749,846,846,846,846,0
|
|
20230530,155600,133445749,846,846,846,846,0
|
|
20230530,155500,133445749,846,846,846,846,0
|
|
20230530,155400,133445749,846,846,846,846,0
|
|
20230530,155300,133445749,846,846,846,846,10104
|
|
20230530,155200,133445749,846,846,846,846,0
|
|
20230530,155100,133445749,846,846,846,846,0
|
|
20230530,155000,133445749,846,846,846,846,0
|
|
20230530,154900,133445749,846,846,846,846,0
|
|
20230530,154800,133445749,846,846,846,846,0
|
|
20230530,154700,133445749,846,846,846,846,0
|
|
20230530,154600,133445749,846,846,846,846,0
|
|
20230530,154500,133445749,846,846,846,846,0
|
|
20230530,154400,133445749,846,846,846,846,0
|
|
20230530,154300,133445749,846,846,846,846,0
|
|
20230530,154200,133445749,846,846,846,846,0
|
|
20230530,154100,133445749,846,846,846,846,0
|
|
20230530,154000,133445749,846,846,846,846,0
|
|
20230530,153900,133445749,846,846,846,846,0
|
|
20230530,153800,133445749,846,846,846,846,0
|
|
20230530,153700,133445749,846,846,846,846,0
|
|
20230530,153600,133445749,846,846,846,846,0
|
|
20230530,153500,133445749,846,846,846,846,0
|
|
20230530,153400,133445749,846,846,846,846,0
|
|
20230530,153300,133445749,846,846,846,846,0
|
|
20230530,153200,133445749,846,846,846,846,0
|
|
20230530,153100,133445749,846,846,846,846,0
|
|
20230530,153000,133445749,846,846,846,846,10104
|
|
20230530,152900,124897765,834,834,834,834,0
|
|
20230530,152800,124897765,834,834,834,834,0
|
|
20230530,152700,124897765,834,834,834,834,0
|
|
20230530,152600,124897765,834,834,834,834,0
|
|
20230530,152500,124897765,834,834,834,834,0
|
|
20230530,152400,124897765,834,834,834,834,0
|
|
20230530,152300,124897765,834,834,834,834,0
|
|
20230530,152200,124897765,834,834,834,834,0
|
|
20230530,152100,124897765,834,834,834,834,0
|
|
20230530,152000,124897765,834,834,834,834,0
|
|
20230530,151900,124897765,834,834,834,834,144
|
|
20230530,151800,124777669,832,832,832,832,1
|
|
20230530,151700,124776837,831,831,831,831,116
|
|
20230530,151600,124680441,830,830,830,830,0
|
|
20230530,151500,124680441,830,836,836,830,10000
|
|
20230530,151400,116372808,832,832,832,832,0
|
|
20230530,151300,116372808,832,832,832,832,0
|
|
20230530,151200,116372808,832,834,834,832,1776
|
|
20230530,151100,114892732,831,831,831,831,0
|
|
20230530,151000,114892732,831,831,831,831,1421
|
|
20230530,150900,113711881,831,836,836,830,9197
|
|
20230530,150800,106063590,842,842,842,842,0
|
|
20230530,150700,106063590,842,842,842,842,0
|
|
20230530,150600,106063590,842,842,842,842,0
|
|
20230530,150500,106063590,842,842,842,842,0
|
|
20230530,150400,106063590,842,842,842,842,500
|
|
20230530,150300,105642590,835,835,835,835,2
|
|
20230530,150200,105640920,835,836,836,835,1490
|
|
20230530,150100,104395770,836,836,836,836,0
|
|
20230530,150000,104395770,836,836,836,836,0
|
|
20230530,145900,104395770,836,838,838,836,2000
|
|
20230530,145800,102722212,836,836,836,836,0
|
|
20230530,145700,102722212,836,842,842,836,1805
|
|
20230530,145600,101212184,843,843,843,843,0
|
|
20230530,145500,101212184,843,843,843,843,0
|
|
20230530,145400,101212184,843,843,843,843,0
|
|
20230530,145300,101212184,843,843,843,843,0
|
|
20230530,145200,101212184,843,843,843,843,0
|
|
20230530,145100,101212184,843,843,843,843,0
|
|
20230530,145000,101212184,843,843,843,843,0
|
|
20230530,144900,101212184,843,843,843,843,1780
|
|
20230530,144800,99711644,843,843,843,843,3825
|
|
20230530,144700,96487169,843,843,843,843,0
|
|
20230530,144600,96487169,843,843,843,843,0
|
|
20230530,144500,96487169,843,843,843,843,0
|
|
20230530,144400,96487169,843,843,843,843,121
|
|
20230530,144300,96385166,845,845,845,845,1
|
|
20230530,144200,96384321,843,843,843,843,591
|
|
20230530,144100,95886108,845,845,845,845,0
|
|
20230530,144000,95886108,845,845,845,845,1
|
|
20230530,143900,95885263,843,843,843,843,0
|
|
20230530,143800,95885263,843,843,843,843,0
|
|
20230530,143700,95885263,843,846,846,843,1816
|
|
20230530,143600,94354366,846,846,846,846,0
|
|
20230530,143500,94354366,846,846,846,846,0
|
|
20230530,143400,94354366,846,846,846,846,0
|
|
20230530,143300,94354366,846,846,846,846,0
|
|
20230530,143200,94354366,846,846,846,846,0
|
|
20230530,143100,94354366,846,846,846,846,3
|
|
20230530,143000,94351828,846,846,846,846,0
|
|
20230530,142900,94351828,846,846,846,846,0
|
|
20230530,142800,94351828,846,846,846,846,20
|
|
20230530,142700,94334908,843,843,843,843,0
|
|
20230530,142600,94334908,843,843,843,843,0
|
|
20230530,142500,94334908,843,843,843,843,0
|
|
20230530,142400,94334908,843,843,843,843,0
|
|
20230530,142300,94334908,843,843,843,843,0
|
|
20230530,142200,94334908,843,845,845,843,100
|
|
20230530,142100,94250508,846,846,846,846,0
|
|
20230530,142000,94250508,846,846,846,846,10
|
|
20230530,141900,94242048,843,843,843,843,0
|
|
20230530,141800,94242048,843,843,843,843,168
|
|
20230530,141700,94100424,843,844,844,843,6000
|
|
20230530,141600,89042336,845,845,845,845,0
|
|
20230530,141500,89042336,845,845,845,845,0
|
|
20230530,141400,89042336,845,845,845,845,0
|
|
20230530,141300,89042336,845,845,845,845,0
|
|
20230530,141200,89042336,845,845,845,845,0
|
|
20230530,141100,89042336,845,845,845,845,0
|
|
20230530,141000,89042336,845,845,845,845,0
|
|
20230530,140900,89042336,845,845,845,845,1
|
|
20230530,140800,89041491,843,843,843,843,0
|
|
20230530,140700,89041491,843,843,843,843,0
|
|
20230530,140600,89041491,843,843,843,843,0
|
|
20230530,140500,89041491,843,843,843,843,0
|
|
20230530,140400,89041491,843,843,843,843,0
|
|
20230530,140300,89041491,843,843,843,843,0
|
|
20230530,140200,89041491,843,843,843,843,0
|
|
20230530,140100,89041491,843,843,843,843,0
|
|
20230530,140000,89041491,843,843,843,843,0
|
|
20230530,135900,89041491,843,846,846,843,590
|
|
20230530,135800,88543583,847,847,847,847,0
|
|
20230530,135700,88543583,847,847,847,847,0
|
|
20230530,135600,88543583,847,847,847,847,0
|
|
20230530,135500,88543583,847,847,847,847,1
|
|
20230530,135400,88542736,846,846,846,846,2
|
|
20230530,135300,88541044,846,846,847,846,24
|
|
20230530,135200,88520720,846,846,846,846,32
|
|
20230530,135100,88493648,847,846,847,846,41
|
|
20230530,135000,88458952,847,847,847,846,209
|
|
20230530,134900,88281932,846,846,846,846,0
|
|
20230530,134800,88281932,846,846,846,846,0
|
|
20230530,134700,88281932,846,846,846,846,0
|
|
20230530,134600,88281932,846,846,846,846,1
|
|
20230530,134500,88281086,847,847,847,847,11
|
|
20230530,134400,88271769,846,846,846,846,6
|
|
20230530,134300,88266693,846,844,846,843,245
|
|
20230530,134200,88060136,844,844,844,844,1
|
|
20230530,134100,88059292,844,844,844,844,11
|
|
20230530,134000,88050008,844,844,844,844,0
|
|
20230530,133900,88050008,844,843,844,843,616
|
|
20230530,133800,87530109,843,843,844,843,56
|
|
20230530,133700,87482850,843,842,843,842,84
|
|
20230530,133600,87412039,842,842,842,842,2
|
|
20230530,133500,87410355,842,842,842,842,67
|
|
20230530,133400,87353941,842,842,842,842,11
|
|
20230530,133300,87344679,842,842,842,842,11
|
|
20230530,133200,87335417,842,842,842,842,0
|
|
20230530,133100,87335417,842,842,842,842,11
|
|
20230530,133000,87326155,842,842,842,842,11
|
|
20230530,132900,87316893,842,842,842,842,11
|
|
20230530,132800,87307631,843,843,843,843,0
|
|
20230530,132700,87307631,843,843,843,843,33
|
|
20230530,132600,87279812,842,836,843,833,5321
|
|
20230530,132500,82843090,835,836,840,835,2709
|
|
20230530,132400,80580506,840,837,840,836,2022
|
|
20230530,132300,78888714,840,839,840,839,119
|
|
20230530,132200,78788840,840,843,843,839,2272
|
|
20230530,132100,76876407,843,843,843,842,80
|
|
20230530,132000,76808969,842,843,843,842,13
|
|
20230530,131900,76798012,842,842,843,842,24
|
|
20230530,131800,76777782,842,842,843,842,36
|
|
20230530,131700,76747437,843,842,843,842,12
|
|
20230530,131600,76737322,843,843,843,843,38
|
|
20230530,131500,76705288,843,843,843,843,0
|
|
20230530,131400,76705288,843,844,844,843,40
|
|
20230530,131300,76671535,844,843,844,843,35
|
|
20230530,131200,76641997,844,843,844,843,24
|
|
20230530,131100,76621743,843,844,844,843,36
|
|
20230530,131000,76591373,843,844,844,843,12
|
|
20230530,130900,76581246,844,844,844,844,33
|
|
20230530,130800,76553394,844,844,844,844,33
|
|
20230530,130700,76525542,844,844,844,844,22
|
|
20230530,130600,76506974,844,844,844,844,33
|
|
20230530,130500,76479122,844,844,844,844,11
|
|
20230530,130400,76469838,844,844,844,844,33
|
|
20230530,130300,76441986,844,844,844,844,22
|
|
20230530,130200,76423418,844,844,844,844,33
|
|
20230530,130100,76395566,844,844,844,844,33
|
|
20230530,130000,76367714,844,844,844,844,11
|
|
20230530,125900,76358430,843,844,844,843,143
|
|
20230530,125800,76237765,844,844,844,844,33
|
|
20230530,125700,76209913,844,844,844,844,33
|
|
20230530,125600,76182061,844,844,844,844,11
|
|
20230530,125500,76172777,843,842,843,840,12
|
|
20230530,125400,76162683,844,844,844,844,33
|
|
20230530,125300,76134831,844,844,844,844,33
|
|
20230530,125200,76106979,844,843,844,843,949
|
|
20230530,125100,75306440,843,843,843,843,20
|
|
20230530,125000,75289580,843,843,843,843,33
|
|
20230530,124900,75261761,843,843,843,843,33
|
|
20230530,124800,75233942,843,843,843,843,33
|
|
20230530,124700,75206123,843,843,843,843,22
|
|
20230530,124600,75187577,843,843,843,843,11
|
|
20230530,124500,75178304,843,843,843,843,33
|
|
20230530,124400,75150485,843,843,843,842,44
|
|
20230530,124300,75113394,843,843,843,843,43
|
|
20230530,124200,75077145,843,843,843,843,22
|
|
20230530,124100,75058599,843,842,843,842,13
|
|
20230530,124000,75047642,843,843,843,842,36
|
|
20230530,123900,75017297,842,843,843,842,36
|
|
20230530,123800,74986952,842,843,843,842,24
|
|
20230530,123700,74966722,843,842,843,842,35
|
|
20230530,123600,74937219,843,842,843,842,12
|
|
20230530,123500,74927104,842,842,843,842,35
|
|
20230530,123400,74897601,842,842,842,842,2
|
|
20230530,123300,74895917,843,843,843,843,33
|
|
20230530,123200,74868098,843,843,843,843,33
|
|
20230530,123100,74840279,843,843,843,843,11
|
|
20230530,123000,74831006,843,843,843,843,22
|
|
20230530,122900,74812460,843,842,843,842,2351
|
|
20230530,122800,72831036,842,842,842,842,33
|
|
20230530,122700,72803250,842,842,842,842,33
|
|
20230530,122600,72775464,842,842,842,842,0
|
|
20230530,122500,72775464,842,842,842,842,33
|
|
20230530,122400,72747678,842,842,842,842,33
|
|
20230530,122300,72719892,842,842,842,842,33
|
|
20230530,122200,72692106,837,844,844,836,6893
|
|
20230530,122100,66921188,844,844,844,844,11
|
|
20230530,122000,66911904,844,844,844,844,33
|
|
20230530,121900,66884052,844,844,844,844,33
|
|
20230530,121800,66856200,844,844,844,844,22
|
|
20230530,121700,66837632,844,844,844,843,58
|
|
20230530,121600,66788705,844,844,844,844,11
|
|
20230530,121500,66779421,843,844,844,843,42
|
|
20230530,121400,66743982,843,844,844,843,48
|
|
20230530,121300,66703496,844,843,844,843,59
|
|
20230530,121200,66653726,844,844,844,844,133
|
|
20230530,121100,66541474,844,844,844,844,11
|
|
20230530,121000,66532190,844,844,844,844,22
|
|
20230530,120900,66513622,844,844,844,844,33
|
|
20230530,120800,66485770,844,844,844,844,33
|
|
20230530,120700,66457918,843,844,844,843,63
|
|
20230530,120600,66404776,844,844,844,844,0
|
|
20230530,120500,66404776,844,844,844,844,141
|
|
20230530,120400,66285772,846,846,846,845,127
|
|
20230530,120300,66178352,846,846,846,846,33
|
|
20230530,120200,66150434,844,846,846,844,111
|
|
20230530,120100,66056728,846,846,846,845,232
|
|
20230530,120000,65860466,846,845,846,845,23
|
|
20230530,115900,65841009,845,844,845,844,25
|
|
20230530,115800,65819887,845,845,845,845,33
|
|
20230530,115700,65792002,844,844,844,844,0
|
|
20230530,115600,65792002,844,844,844,844,60
|
|
20230530,115500,65741362,844,844,844,844,33
|
|
20230530,115400,65713510,844,844,844,844,33
|
|
20230530,115300,65685658,844,844,844,844,22
|
|
20230530,115200,65667090,844,844,844,844,11
|
|
20230530,115100,65657806,844,844,844,844,33
|
|
20230530,115000,65629954,844,844,844,844,33
|
|
20230530,114900,65602102,844,844,844,844,22
|
|
20230530,114800,65583534,844,844,844,844,33
|
|
20230530,114700,65555682,844,844,844,844,11
|
|
20230530,114600,65546398,844,844,844,844,33
|
|
20230530,114500,65518546,844,844,844,844,22
|
|
20230530,114400,65499978,844,844,844,844,33
|
|
20230530,114300,65472126,844,844,844,844,33
|
|
20230530,114200,65444274,844,844,844,844,11
|
|
20230530,114100,65434990,844,838,844,838,42
|
|
20230530,114000,65399662,844,844,844,844,33
|
|
20230530,113900,65371810,844,844,844,844,33
|
|
20230530,113800,65343958,844,844,844,844,33
|
|
20230530,113700,65316106,844,844,844,844,0
|
|
20230530,113600,65316106,844,844,844,844,35
|
|
20230530,113500,65286566,844,844,844,844,33
|
|
20230530,113400,65258714,844,844,844,844,33
|
|
20230530,113300,65230862,843,843,843,843,22
|
|
20230530,113200,65212316,844,844,844,844,11
|
|
20230530,113100,65203032,845,844,845,844,33
|
|
20230530,113000,65175158,844,838,844,838,123
|
|
20230530,112900,65071886,844,844,844,844,22
|
|
20230530,112800,65053318,844,844,844,844,40
|
|
20230530,112700,65019558,845,845,845,845,11
|
|
20230530,112600,65010263,845,845,845,836,2033
|
|
20230530,112500,63302491,845,846,846,844,206
|
|
20230530,112400,63128417,845,845,846,845,75
|
|
20230530,112300,63064971,846,846,846,845,35
|
|
20230530,112200,63035363,846,846,846,846,11
|
|
20230530,112100,63026057,846,846,846,846,33
|
|
20230530,112000,62998139,845,845,846,845,25
|
|
20230530,111900,62976992,846,846,846,845,35
|
|
20230530,111800,62947384,846,846,846,845,35
|
|
20230530,111700,62917776,846,845,846,845,13
|
|
20230530,111600,62906780,845,845,846,845,25
|
|
20230530,111500,62885633,846,846,846,846,33
|
|
20230530,111400,62857715,846,846,846,846,33
|
|
20230530,111300,62829797,846,846,846,846,11
|
|
20230530,111200,62820491,846,846,846,846,22
|
|
20230530,111100,62801879,846,846,846,845,69
|
|
20230530,111000,62743541,846,846,846,846,107
|
|
20230530,110900,62653019,846,846,846,846,33
|
|
20230530,110800,62625101,846,846,846,846,0
|
|
20230530,110700,62625101,846,845,846,845,35
|
|
20230530,110600,62595493,845,845,846,845,36
|
|
20230530,110500,62565040,845,846,846,845,35
|
|
20230530,110400,62535432,845,845,846,845,26
|
|
20230530,110300,62513440,845,844,845,844,13
|
|
20230530,110200,62502457,845,845,845,844,36
|
|
20230530,110100,62472039,844,844,844,844,29
|
|
20230530,110000,62447563,844,844,844,844,22
|
|
20230530,105900,62428995,844,845,845,844,33
|
|
20230530,105800,62401121,845,845,845,845,11
|
|
20230530,105700,62391826,845,838,845,838,1684
|
|
20230530,105600,60980480,838,838,838,838,22
|
|
20230530,105500,60962044,838,838,838,838,33
|
|
20230530,105400,60934390,838,838,838,838,33
|
|
20230530,105300,60906736,838,838,838,838,11
|
|
20230530,105200,60897518,838,838,838,838,22
|
|
20230530,105100,60879082,838,837,838,837,969
|
|
20230530,105000,60068018,837,837,837,837,1042
|
|
20230530,104900,59195864,837,837,838,837,36
|
|
20230530,104800,59165699,837,838,838,837,30
|
|
20230530,104700,59140578,837,837,838,837,25
|
|
20230530,104600,59119631,838,837,838,837,500
|
|
20230530,104500,58701098,837,837,837,837,33
|
|
20230530,104400,58673477,838,838,838,838,33
|
|
20230530,104300,58645823,838,838,838,838,0
|
|
20230530,104200,58645823,838,838,838,838,33
|
|
20230530,104100,58618169,838,838,838,838,33
|
|
20230530,104000,58590515,838,838,838,838,33
|
|
20230530,103900,58562861,838,838,838,838,42
|
|
20230530,103800,58527665,838,838,838,838,11
|
|
20230530,103700,58518447,838,838,838,838,33
|
|
20230530,103600,58490793,838,838,838,838,33
|
|
20230530,103500,58463139,838,838,838,838,22
|
|
20230530,103400,58444703,838,838,838,838,33
|
|
20230530,103300,58417049,838,831,838,831,111
|
|
20230530,103200,58324731,838,838,838,838,2033
|
|
20230530,103100,56621077,838,838,838,838,22
|
|
20230530,103000,56602641,838,838,838,838,33
|
|
20230530,102900,56574987,838,838,838,838,33
|
|
20230530,102800,56547333,830,838,838,830,1011
|
|
20230530,102700,55705774,838,838,838,838,220
|
|
20230530,102600,55521414,838,834,838,834,162
|
|
20230530,102500,55386174,838,838,838,838,33
|
|
20230530,102400,55358520,838,838,838,838,11
|
|
20230530,102300,55349302,838,838,838,838,22
|
|
20230530,102200,55330866,838,838,838,838,1033
|
|
20230530,102100,54465212,838,833,838,833,312
|
|
20230530,102000,54205151,833,835,838,833,152
|
|
20230530,101900,54078230,838,841,841,838,692
|
|
20230530,101800,53498112,842,842,842,842,33
|
|
20230530,101700,53470326,842,842,842,842,133
|
|
20230530,101600,53358340,842,842,842,842,33
|
|
20230530,101500,53330554,842,842,842,842,23
|
|
20230530,101400,53311188,842,842,842,842,11
|
|
20230530,101300,53301926,842,842,842,842,33
|
|
20230530,101200,53274140,842,842,842,841,31
|
|
20230530,101100,53248045,842,843,843,842,35
|
|
20230530,101000,53218542,843,843,843,843,22
|
|
20230530,100900,53199996,843,842,843,842,13
|
|
20230530,100800,53189039,842,842,843,842,36
|
|
20230530,100700,53158694,843,842,843,842,24
|
|
20230530,100600,53138464,842,842,842,842,23
|
|
20230530,100500,53119098,843,842,843,842,32
|
|
20230530,100400,53092143,841,841,841,841,11
|
|
20230530,100300,53082892,839,842,842,839,34023
|
|
20230530,100200,24537493,842,842,843,842,28
|
|
20230530,100100,24513895,842,842,842,842,27
|
|
20230530,100000,24491161,843,842,843,842,37
|
|
20230530,095900,24459995,840,843,843,839,678
|
|
20230530,095800,23891056,842,842,842,842,39
|
|
20230530,095700,23858218,842,843,843,842,34
|
|
20230530,095600,23829589,843,844,844,839,1443
|
|
20230530,095500,22618707,846,844,846,844,22
|
|
20230530,095400,22600117,839,840,840,839,243
|
|
20230530,095300,22396085,846,846,846,846,33
|
|
20230530,095200,22368167,846,846,846,846,33
|
|
20230530,095100,22340249,846,846,846,846,33
|
|
20230530,095000,22312331,846,846,846,846,22
|
|
20230530,094900,22293719,846,844,846,844,12
|
|
20230530,094800,22283569,844,844,844,844,32
|
|
20230530,094700,22256561,839,844,846,839,1265
|
|
20230530,094600,21194007,841,845,845,841,165
|
|
20230530,094500,21054875,845,845,845,845,33
|
|
20230530,094400,21026990,845,846,846,845,22
|
|
20230530,094300,21008389,846,845,846,845,75
|
|
20230530,094200,20944981,845,846,846,845,149
|
|
20230530,094100,20819054,846,846,846,846,33
|
|
20230530,094000,20791136,845,846,846,845,71
|
|
20230530,093900,20731108,846,846,846,846,11
|
|
20230530,093800,20721802,846,846,846,846,24
|
|
20230530,093700,20701498,846,846,846,846,233
|
|
20230530,093600,20504380,846,845,846,845,175
|
|
20230530,093500,20356450,845,844,845,844,12
|
|
20230530,093400,20346311,844,846,846,844,13
|
|
20230530,093300,20335317,846,846,846,846,22
|
|
20230530,093200,20316705,846,846,846,846,33
|
|
20230530,093100,20288787,846,846,846,846,33
|
|
20230530,093000,20260869,846,846,846,846,12
|
|
20230530,092900,20250717,845,845,846,845,161
|
|
20230530,092800,20114535,846,845,846,845,93
|
|
20230530,092700,20035879,845,846,846,845,33
|
|
20230530,092600,20007983,847,838,847,838,340
|
|
20230530,092500,19722166,838,838,838,838,0
|
|
20230530,092400,19722166,838,838,838,838,33
|
|
20230530,092300,19694512,838,838,838,838,33
|
|
20230530,092200,19666858,838,838,838,838,33
|
|
20230530,092100,19639204,839,834,839,834,1022
|
|
20230530,092000,18783401,833,832,833,832,97
|
|
20230530,091900,18702640,832,831,832,831,1682
|
|
20230530,091800,17304876,834,831,834,831,30
|
|
20230530,091700,17279880,834,834,834,834,22
|
|
20230530,091600,17261532,835,835,835,835,10
|
|
20230530,091500,17253182,834,834,834,834,0
|
|
20230530,091400,17253182,834,834,834,834,8
|
|
20230530,091300,17246510,831,831,831,831,2
|
|
20230530,091200,17244848,830,830,830,830,0
|
|
20230530,091100,17244848,830,830,830,830,0
|
|
20230530,091000,17244848,830,830,830,830,0
|
|
20230530,090900,17244848,830,830,830,830,237
|
|
20230530,090800,17048138,830,830,830,830,0
|
|
20230530,090700,17048138,830,830,830,830,693
|
|
20230530,090600,16472948,830,830,830,830,0
|
|
20230530,090500,16472948,830,830,830,830,1012
|
|
20230530,090400,15632988,835,835,835,835,197
|
|
20230530,090300,15468493,828,828,828,828,0
|
|
20230530,090200,15468493,828,837,837,826,2024
|
|
20230530,090100,13778949,838,845,847,819,6310
|
|
20230530,090000,8519123,847,849,849,847,10035
|