692 lines
30 KiB
CSV
692 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,202900,235999463,686,686,686,686,8564
|
|
20230530,202800,235999463,686,686,686,686,0
|
|
20230530,202700,235999463,686,686,686,686,0
|
|
20230530,202600,235999463,686,686,686,686,0
|
|
20230530,202500,235999463,686,686,686,686,0
|
|
20230530,202400,235999463,686,686,686,686,0
|
|
20230530,202300,235999463,686,686,686,686,0
|
|
20230530,202200,235999463,686,686,686,686,0
|
|
20230530,202100,235999463,686,686,686,686,0
|
|
20230530,202000,235999463,686,686,686,686,0
|
|
20230530,201900,235999463,686,686,686,686,0
|
|
20230530,201800,235999463,686,686,686,686,0
|
|
20230530,201700,235999463,686,686,686,686,0
|
|
20230530,201600,235999463,686,686,686,686,0
|
|
20230530,201500,235999463,686,686,686,686,0
|
|
20230530,201400,235999463,686,686,686,686,0
|
|
20230530,201300,235999463,686,686,686,686,0
|
|
20230530,201200,235999463,686,686,686,686,0
|
|
20230530,201100,235999463,686,686,686,686,0
|
|
20230530,201000,235999463,686,686,686,686,0
|
|
20230530,200900,235999463,686,686,686,686,0
|
|
20230530,200800,235999463,686,686,686,686,0
|
|
20230530,200700,235999463,686,686,686,686,0
|
|
20230530,200600,235999463,686,686,686,686,0
|
|
20230530,200500,235999463,686,686,686,686,0
|
|
20230530,200400,235999463,686,686,686,686,0
|
|
20230530,200300,235999463,686,686,686,686,0
|
|
20230530,200200,235999463,686,686,686,686,0
|
|
20230530,200100,235999463,686,686,686,686,0
|
|
20230530,200000,235999463,686,686,686,686,0
|
|
20230530,195900,235999463,686,686,686,686,8564
|
|
20230530,195800,235999463,686,686,686,686,0
|
|
20230530,195700,235999463,686,686,686,686,0
|
|
20230530,195600,235999463,686,686,686,686,0
|
|
20230530,195500,235999463,686,686,686,686,0
|
|
20230530,195400,235999463,686,686,686,686,0
|
|
20230530,195300,235999463,686,686,686,686,0
|
|
20230530,195200,235999463,686,686,686,686,0
|
|
20230530,195100,235999463,686,686,686,686,0
|
|
20230530,195000,235999463,686,686,686,686,0
|
|
20230530,194900,235999463,686,686,686,686,0
|
|
20230530,194800,235999463,686,686,686,686,0
|
|
20230530,194700,235999463,686,686,686,686,0
|
|
20230530,194600,235999463,686,686,686,686,0
|
|
20230530,194500,235999463,686,686,686,686,0
|
|
20230530,194400,235999463,686,686,686,686,0
|
|
20230530,194300,235999463,686,686,686,686,0
|
|
20230530,194200,235999463,686,686,686,686,0
|
|
20230530,194100,235999463,686,686,686,686,0
|
|
20230530,194000,235999463,686,686,686,686,0
|
|
20230530,193900,235999463,686,686,686,686,0
|
|
20230530,193800,235999463,686,686,686,686,0
|
|
20230530,193700,235999463,686,686,686,686,0
|
|
20230530,193600,235999463,686,686,686,686,0
|
|
20230530,193500,235999463,686,686,686,686,0
|
|
20230530,193400,235999463,686,686,686,686,0
|
|
20230530,193300,235999463,686,686,686,686,0
|
|
20230530,193200,235999463,686,686,686,686,0
|
|
20230530,193100,235999463,686,686,686,686,0
|
|
20230530,193000,235999463,686,686,686,686,0
|
|
20230530,192900,235999463,686,686,686,686,8564
|
|
20230530,192800,235999463,686,686,686,686,0
|
|
20230530,192700,235999463,686,686,686,686,0
|
|
20230530,192600,235999463,686,686,686,686,0
|
|
20230530,192500,235999463,686,686,686,686,0
|
|
20230530,192400,235999463,686,686,686,686,0
|
|
20230530,192300,235999463,686,686,686,686,0
|
|
20230530,192200,235999463,686,686,686,686,0
|
|
20230530,192100,235999463,686,686,686,686,0
|
|
20230530,192000,235999463,686,686,686,686,0
|
|
20230530,191900,235999463,686,686,686,686,0
|
|
20230530,191800,235999463,686,686,686,686,0
|
|
20230530,191700,235999463,686,686,686,686,0
|
|
20230530,191600,235999463,686,686,686,686,0
|
|
20230530,191500,235999463,686,686,686,686,0
|
|
20230530,191400,235999463,686,686,686,686,0
|
|
20230530,191300,235999463,686,686,686,686,0
|
|
20230530,191200,235999463,686,686,686,686,0
|
|
20230530,191100,235999463,686,686,686,686,0
|
|
20230530,191000,235999463,686,686,686,686,0
|
|
20230530,190900,235999463,686,686,686,686,0
|
|
20230530,190800,235999463,686,686,686,686,0
|
|
20230530,190700,235999463,686,686,686,686,0
|
|
20230530,190600,235999463,686,686,686,686,0
|
|
20230530,190500,235999463,686,686,686,686,0
|
|
20230530,190400,235999463,686,686,686,686,0
|
|
20230530,190300,235999463,686,686,686,686,0
|
|
20230530,190200,235999463,686,686,686,686,0
|
|
20230530,190100,235999463,686,686,686,686,0
|
|
20230530,190000,235999463,686,686,686,686,0
|
|
20230530,185900,235999463,686,686,686,686,8564
|
|
20230530,185800,235999463,686,686,686,686,0
|
|
20230530,185700,235999463,686,686,686,686,0
|
|
20230530,185600,235999463,686,686,686,686,0
|
|
20230530,185500,235999463,686,686,686,686,0
|
|
20230530,185400,235999463,686,686,686,686,0
|
|
20230530,185300,235999463,686,686,686,686,0
|
|
20230530,185200,235999463,686,686,686,686,0
|
|
20230530,185100,235999463,686,686,686,686,0
|
|
20230530,185000,235999463,686,686,686,686,0
|
|
20230530,184900,235999463,686,686,686,686,0
|
|
20230530,184800,235999463,686,686,686,686,0
|
|
20230530,184700,235999463,686,686,686,686,0
|
|
20230530,184600,235999463,686,686,686,686,0
|
|
20230530,184500,235999463,686,686,686,686,0
|
|
20230530,184400,235999463,686,686,686,686,0
|
|
20230530,184300,235999463,686,686,686,686,0
|
|
20230530,184200,235999463,686,686,686,686,0
|
|
20230530,184100,235999463,686,686,686,686,0
|
|
20230530,184000,235999463,686,686,686,686,0
|
|
20230530,183900,235999463,686,686,686,686,0
|
|
20230530,183800,235999463,686,686,686,686,0
|
|
20230530,183700,235999463,686,686,686,686,0
|
|
20230530,183600,235999463,686,686,686,686,0
|
|
20230530,183500,235999463,686,686,686,686,0
|
|
20230530,183400,235999463,686,686,686,686,0
|
|
20230530,183300,235999463,686,686,686,686,0
|
|
20230530,183200,235999463,686,686,686,686,0
|
|
20230530,183100,235999463,686,686,686,686,0
|
|
20230530,183000,235999463,686,686,686,686,0
|
|
20230530,182900,235999463,686,686,686,686,8564
|
|
20230530,182800,235999463,686,686,686,686,0
|
|
20230530,182700,235999463,686,686,686,686,0
|
|
20230530,182600,235999463,686,686,686,686,0
|
|
20230530,182500,235999463,686,686,686,686,0
|
|
20230530,182400,235999463,686,686,686,686,0
|
|
20230530,182300,235999463,686,686,686,686,0
|
|
20230530,182200,235999463,686,686,686,686,0
|
|
20230530,182100,235999463,686,686,686,686,0
|
|
20230530,182000,235999463,686,686,686,686,0
|
|
20230530,181900,235999463,686,686,686,686,0
|
|
20230530,181800,235999463,686,686,686,686,0
|
|
20230530,181700,235999463,686,686,686,686,0
|
|
20230530,181600,235999463,686,686,686,686,0
|
|
20230530,181500,235999463,686,686,686,686,0
|
|
20230530,181400,235999463,686,686,686,686,0
|
|
20230530,181300,235999463,686,686,686,686,0
|
|
20230530,181200,235999463,686,686,686,686,0
|
|
20230530,181100,235999463,686,686,686,686,0
|
|
20230530,181000,235999463,686,686,686,686,0
|
|
20230530,180900,235999463,686,686,686,686,0
|
|
20230530,180800,235999463,686,686,686,686,0
|
|
20230530,180700,235999463,686,686,686,686,0
|
|
20230530,180600,235999463,686,686,686,686,0
|
|
20230530,180500,235999463,686,686,686,686,0
|
|
20230530,180400,235999463,686,686,686,686,0
|
|
20230530,180300,235999463,686,686,686,686,0
|
|
20230530,180200,235999463,686,686,686,686,0
|
|
20230530,180100,235999463,686,686,686,686,0
|
|
20230530,180000,235999463,686,686,686,686,0
|
|
20230530,175900,235999463,686,686,686,686,8564
|
|
20230530,175800,235999463,686,686,686,686,0
|
|
20230530,175700,235999463,686,686,686,686,0
|
|
20230530,175600,235999463,686,686,686,686,0
|
|
20230530,175500,235999463,686,686,686,686,0
|
|
20230530,175400,235999463,686,686,686,686,0
|
|
20230530,175300,235999463,686,686,686,686,0
|
|
20230530,175200,235999463,686,686,686,686,0
|
|
20230530,175100,235999463,686,686,686,686,0
|
|
20230530,175000,235999463,686,686,686,686,0
|
|
20230530,174900,235999463,686,686,686,686,0
|
|
20230530,174800,235999463,686,686,686,686,0
|
|
20230530,174700,235999463,686,686,686,686,0
|
|
20230530,174600,235999463,686,686,686,686,0
|
|
20230530,174500,235999463,686,686,686,686,0
|
|
20230530,174400,235999463,686,686,686,686,0
|
|
20230530,174300,235999463,686,686,686,686,0
|
|
20230530,174200,235999463,686,686,686,686,0
|
|
20230530,174100,235999463,686,686,686,686,0
|
|
20230530,174000,235999463,686,686,686,686,0
|
|
20230530,173900,235999463,686,686,686,686,0
|
|
20230530,173800,235999463,686,686,686,686,0
|
|
20230530,173700,235999463,686,686,686,686,0
|
|
20230530,173600,235999463,686,686,686,686,0
|
|
20230530,173500,235999463,686,686,686,686,0
|
|
20230530,173400,235999463,686,686,686,686,0
|
|
20230530,173300,235999463,686,686,686,686,0
|
|
20230530,173200,235999463,686,686,686,686,0
|
|
20230530,173100,235999463,686,686,686,686,0
|
|
20230530,173000,235999463,686,686,686,686,0
|
|
20230530,172900,235999463,686,686,686,686,8564
|
|
20230530,172800,235999463,686,686,686,686,0
|
|
20230530,172700,235999463,686,686,686,686,0
|
|
20230530,172600,235999463,686,686,686,686,0
|
|
20230530,172500,235999463,686,686,686,686,0
|
|
20230530,172400,235999463,686,686,686,686,0
|
|
20230530,172300,235999463,686,686,686,686,0
|
|
20230530,172200,235999463,686,686,686,686,0
|
|
20230530,172100,235999463,686,686,686,686,0
|
|
20230530,172000,235999463,686,686,686,686,0
|
|
20230530,171900,235999463,686,686,686,686,0
|
|
20230530,171800,235999463,686,686,686,686,0
|
|
20230530,171700,235999463,686,686,686,686,0
|
|
20230530,171600,235999463,686,686,686,686,0
|
|
20230530,171500,235999463,686,686,686,686,0
|
|
20230530,171400,235999463,686,686,686,686,0
|
|
20230530,171300,235999463,686,686,686,686,0
|
|
20230530,171200,235999463,686,686,686,686,0
|
|
20230530,171100,235999463,686,686,686,686,0
|
|
20230530,171000,235999463,686,686,686,686,0
|
|
20230530,170900,235999463,686,686,686,686,0
|
|
20230530,170800,235999463,686,686,686,686,0
|
|
20230530,170700,235999463,686,686,686,686,0
|
|
20230530,170600,235999463,686,686,686,686,0
|
|
20230530,170500,235999463,686,686,686,686,0
|
|
20230530,170400,235999463,686,686,686,686,0
|
|
20230530,170300,235999463,686,686,686,686,0
|
|
20230530,170200,235999463,686,686,686,686,0
|
|
20230530,170100,235999463,686,686,686,686,0
|
|
20230530,170000,235999463,686,686,686,686,0
|
|
20230530,165900,235999463,686,686,686,686,8564
|
|
20230530,165800,235999463,686,686,686,686,0
|
|
20230530,165700,235999463,686,686,686,686,0
|
|
20230530,165600,235999463,686,686,686,686,0
|
|
20230530,165500,235999463,686,686,686,686,0
|
|
20230530,165400,235999463,686,686,686,686,0
|
|
20230530,165300,235999463,686,686,686,686,0
|
|
20230530,165200,235999463,686,686,686,686,0
|
|
20230530,165100,235999463,686,686,686,686,0
|
|
20230530,165000,235999463,686,686,686,686,0
|
|
20230530,164900,235999463,686,686,686,686,0
|
|
20230530,164800,235999463,686,686,686,686,0
|
|
20230530,164700,235999463,686,686,686,686,0
|
|
20230530,164600,235999463,686,686,686,686,0
|
|
20230530,164500,235999463,686,686,686,686,0
|
|
20230530,164400,235999463,686,686,686,686,0
|
|
20230530,164300,235999463,686,686,686,686,0
|
|
20230530,164200,235999463,686,686,686,686,0
|
|
20230530,164100,235999463,686,686,686,686,0
|
|
20230530,164000,235999463,686,686,686,686,0
|
|
20230530,163900,235999463,686,686,686,686,0
|
|
20230530,163800,235999463,686,686,686,686,0
|
|
20230530,163700,235999463,686,686,686,686,0
|
|
20230530,163600,235999463,686,686,686,686,0
|
|
20230530,163500,235999463,686,686,686,686,0
|
|
20230530,163400,235999463,686,686,686,686,0
|
|
20230530,163300,235999463,686,686,686,686,0
|
|
20230530,163200,235999463,686,686,686,686,0
|
|
20230530,163100,235999463,686,686,686,686,0
|
|
20230530,163000,235999463,686,686,686,686,0
|
|
20230530,162900,235999463,686,686,686,686,8564
|
|
20230530,162800,235999463,686,686,686,686,0
|
|
20230530,162700,235999463,686,686,686,686,0
|
|
20230530,162600,235999463,686,686,686,686,0
|
|
20230530,162500,235999463,686,686,686,686,0
|
|
20230530,162400,235999463,686,686,686,686,0
|
|
20230530,162300,235999463,686,686,686,686,0
|
|
20230530,162200,235999463,686,686,686,686,0
|
|
20230530,162100,235999463,686,686,686,686,0
|
|
20230530,162000,235999463,686,686,686,686,0
|
|
20230530,161900,235999463,686,686,686,686,0
|
|
20230530,161800,235999463,686,686,686,686,0
|
|
20230530,161700,235999463,686,686,686,686,0
|
|
20230530,161600,235999463,686,686,686,686,0
|
|
20230530,161500,235999463,686,686,686,686,0
|
|
20230530,161400,235999463,686,686,686,686,0
|
|
20230530,161300,235999463,686,686,686,686,0
|
|
20230530,161200,235999463,686,686,686,686,0
|
|
20230530,161100,235999463,686,686,686,686,0
|
|
20230530,161000,235999463,686,686,686,686,0
|
|
20230530,160900,235999463,686,686,686,686,0
|
|
20230530,160800,235999463,686,686,686,686,0
|
|
20230530,160700,235999463,686,686,686,686,0
|
|
20230530,160600,235999463,686,686,686,686,0
|
|
20230530,160500,235999463,686,686,686,686,0
|
|
20230530,160400,235999463,686,686,686,686,0
|
|
20230530,160300,235999463,686,686,686,686,0
|
|
20230530,160200,235999463,686,686,686,686,0
|
|
20230530,160100,235999463,686,686,686,686,0
|
|
20230530,160000,235999463,686,686,686,686,0
|
|
20230530,155900,235999463,686,686,686,686,8564
|
|
20230530,155800,235999463,686,686,686,686,0
|
|
20230530,155700,235999463,686,686,686,686,0
|
|
20230530,155600,235999463,686,686,686,686,0
|
|
20230530,155500,235999463,686,686,686,686,0
|
|
20230530,155400,235999463,686,686,686,686,0
|
|
20230530,155300,235999463,686,686,686,686,0
|
|
20230530,155200,235999463,686,686,686,686,0
|
|
20230530,155100,235999463,686,686,686,686,0
|
|
20230530,155000,235999463,686,686,686,686,0
|
|
20230530,154900,235999463,686,686,686,686,0
|
|
20230530,154800,235999463,686,686,686,686,0
|
|
20230530,154700,235999463,686,686,686,686,0
|
|
20230530,154600,235999463,686,686,686,686,0
|
|
20230530,154500,235999463,686,686,686,686,0
|
|
20230530,154400,235999463,686,686,686,686,0
|
|
20230530,154300,235999463,686,686,686,686,0
|
|
20230530,154200,235999463,686,686,686,686,0
|
|
20230530,154100,235999463,686,686,686,686,0
|
|
20230530,154000,235999463,686,686,686,686,0
|
|
20230530,153900,235999463,686,686,686,686,0
|
|
20230530,153800,235999463,686,686,686,686,0
|
|
20230530,153700,235999463,686,686,686,686,0
|
|
20230530,153600,235999463,686,686,686,686,0
|
|
20230530,153500,235999463,686,686,686,686,0
|
|
20230530,153400,235999463,686,686,686,686,0
|
|
20230530,153300,235999463,686,686,686,686,0
|
|
20230530,153200,235999463,686,686,686,686,0
|
|
20230530,153100,235999463,686,686,686,686,0
|
|
20230530,153000,235999463,686,686,686,686,8564
|
|
20230530,152900,230124559,683,683,683,683,0
|
|
20230530,152800,230124559,683,683,683,683,0
|
|
20230530,152700,230124559,683,683,683,683,0
|
|
20230530,152600,230124559,683,683,683,683,0
|
|
20230530,152500,230124559,683,683,683,683,0
|
|
20230530,152400,230124559,683,683,683,683,0
|
|
20230530,152300,230124559,683,683,683,683,0
|
|
20230530,152200,230124559,683,683,683,683,0
|
|
20230530,152100,230124559,683,683,683,683,0
|
|
20230530,152000,230124559,683,683,683,683,0
|
|
20230530,151900,230124559,683,683,683,683,121
|
|
20230530,151800,230041916,684,684,684,684,68
|
|
20230530,151700,229995404,684,684,684,684,100
|
|
20230530,151600,229927004,684,684,684,684,137
|
|
20230530,151500,229833296,684,684,684,684,0
|
|
20230530,151400,229833296,684,684,684,684,0
|
|
20230530,151300,229833296,684,684,684,684,143
|
|
20230530,151200,229735484,684,684,684,684,0
|
|
20230530,151100,229735484,684,683,684,683,6663
|
|
20230530,151000,225178282,683,683,683,683,0
|
|
20230530,150900,225178282,683,683,683,683,0
|
|
20230530,150800,225178282,683,683,683,683,0
|
|
20230530,150700,225178282,683,683,683,683,55
|
|
20230530,150600,225140717,683,683,683,683,51
|
|
20230530,150500,225105884,683,683,683,683,1
|
|
20230530,150400,225105201,682,682,682,682,0
|
|
20230530,150300,225105201,682,682,682,682,0
|
|
20230530,150200,225105201,682,682,682,682,16
|
|
20230530,150100,225094289,682,682,682,682,0
|
|
20230530,150000,225094289,682,684,684,682,790
|
|
20230530,145900,224554762,683,683,683,683,200
|
|
20230530,145800,224418162,684,684,684,684,0
|
|
20230530,145700,224418162,684,684,684,684,0
|
|
20230530,145600,224418162,684,684,684,684,60
|
|
20230530,145500,224377122,683,683,683,683,6
|
|
20230530,145400,224373024,684,684,684,683,539
|
|
20230530,145300,224004848,683,683,683,683,3809
|
|
20230530,145200,221403301,683,683,683,683,0
|
|
20230530,145100,221403301,683,683,683,683,0
|
|
20230530,145000,221403301,683,683,683,683,14
|
|
20230530,144900,221393739,683,683,683,683,0
|
|
20230530,144800,221393739,683,683,683,683,0
|
|
20230530,144700,221393739,683,683,683,683,1
|
|
20230530,144600,221393056,683,683,683,683,0
|
|
20230530,144500,221393056,683,683,683,683,0
|
|
20230530,144400,221393056,683,683,683,683,0
|
|
20230530,144300,221393056,683,683,683,683,0
|
|
20230530,144200,221393056,683,683,683,683,76
|
|
20230530,144100,221341148,683,683,683,683,0
|
|
20230530,144000,221341148,683,683,683,683,0
|
|
20230530,143900,221341148,683,683,683,683,0
|
|
20230530,143800,221341148,683,683,683,683,0
|
|
20230530,143700,221341148,683,683,683,683,0
|
|
20230530,143600,221341148,683,683,683,683,75
|
|
20230530,143500,221289923,684,684,684,684,0
|
|
20230530,143400,221289923,684,684,684,684,0
|
|
20230530,143300,221289923,684,683,684,681,4702
|
|
20230530,143200,218083812,683,683,683,683,2090
|
|
20230530,143100,216656342,683,684,684,683,1601
|
|
20230530,143000,215562858,683,683,683,683,0
|
|
20230530,142900,215562858,683,683,683,683,443
|
|
20230530,142800,215260289,684,684,684,684,0
|
|
20230530,142700,215260289,684,684,684,684,0
|
|
20230530,142600,215260289,684,684,684,684,18
|
|
20230530,142500,215247977,685,685,685,685,100
|
|
20230530,142400,215179477,685,685,685,685,0
|
|
20230530,142300,215179477,685,685,685,685,0
|
|
20230530,142200,215179477,685,685,685,685,0
|
|
20230530,142100,215179477,685,685,685,685,3
|
|
20230530,142000,215177422,685,685,685,685,43
|
|
20230530,141900,215147967,687,687,687,687,1
|
|
20230530,141800,215147280,685,685,685,685,105
|
|
20230530,141700,215075355,687,687,687,687,4
|
|
20230530,141600,215072607,687,687,687,687,0
|
|
20230530,141500,215072607,687,686,687,686,2135
|
|
20230530,141400,213605997,686,685,686,685,1016
|
|
20230530,141300,212909037,685,685,685,685,1489
|
|
20230530,141200,211889072,684,684,684,684,1
|
|
20230530,141100,211888388,684,684,684,684,5
|
|
20230530,141000,211884968,684,684,684,684,1
|
|
20230530,140900,211884284,684,684,684,684,1683
|
|
20230530,140800,210733112,684,684,684,684,1
|
|
20230530,140700,210732428,684,684,684,684,0
|
|
20230530,140600,210732428,684,684,684,684,0
|
|
20230530,140500,210732428,684,684,684,684,40
|
|
20230530,140400,210705068,684,684,684,684,278
|
|
20230530,140300,210514916,684,684,684,684,2
|
|
20230530,140200,210513548,684,684,684,684,0
|
|
20230530,140100,210513548,684,684,684,683,3078
|
|
20230530,140000,208408274,685,685,685,685,15
|
|
20230530,135900,208397999,685,685,685,685,77
|
|
20230530,135800,208345254,685,685,685,685,1
|
|
20230530,135700,208344569,683,683,683,683,0
|
|
20230530,135600,208344569,683,685,685,683,1987
|
|
20230530,135500,206983484,686,685,686,685,1067
|
|
20230530,135400,206252580,684,684,684,684,0
|
|
20230530,135300,206252580,684,684,684,684,69
|
|
20230530,135200,206205384,684,683,684,683,301
|
|
20230530,135100,205999800,684,684,684,684,0
|
|
20230530,135000,205999800,684,684,684,684,0
|
|
20230530,134900,205999800,684,684,684,684,1
|
|
20230530,134800,205999116,682,683,684,682,1154
|
|
20230530,134700,205210983,683,683,683,683,0
|
|
20230530,134600,205210983,683,683,683,683,0
|
|
20230530,134500,205210983,683,683,683,683,20
|
|
20230530,134400,205197323,683,683,683,683,0
|
|
20230530,134300,205197323,683,683,683,683,0
|
|
20230530,134200,205197323,683,683,683,683,500
|
|
20230530,134100,204855823,683,685,685,683,3378
|
|
20230530,134000,202548647,683,683,683,683,0
|
|
20230530,133900,202548647,683,683,683,683,1000
|
|
20230530,133800,201865647,685,685,685,685,0
|
|
20230530,133700,201865647,685,685,685,685,0
|
|
20230530,133600,201865647,685,685,685,685,1
|
|
20230530,133500,201864962,686,686,686,686,1
|
|
20230530,133400,201864276,686,686,686,686,1
|
|
20230530,133300,201863590,686,685,686,685,11
|
|
20230530,133200,201856049,682,685,685,681,3822
|
|
20230530,133100,199250535,686,685,686,685,662
|
|
20230530,133000,198797063,686,686,686,686,1
|
|
20230530,132900,198796377,685,686,686,685,5
|
|
20230530,132800,198792951,686,686,686,685,6
|
|
20230530,132700,198788839,685,685,685,685,0
|
|
20230530,132600,198788839,685,685,685,685,0
|
|
20230530,132500,198788839,685,685,685,685,743
|
|
20230530,132400,198279884,685,685,685,685,0
|
|
20230530,132300,198279884,685,685,685,685,0
|
|
20230530,132200,198279884,685,685,685,685,710
|
|
20230530,132100,197793534,685,684,685,684,5975
|
|
20230530,132000,193706633,684,683,684,683,1187
|
|
20230530,131900,192895911,683,683,683,683,5
|
|
20230530,131800,192892496,683,683,683,683,1
|
|
20230530,131700,192891813,682,682,682,682,9
|
|
20230530,131600,192885675,683,683,683,682,2587
|
|
20230530,131500,191119114,683,683,683,683,0
|
|
20230530,131400,191119114,683,683,683,683,1
|
|
20230530,131300,191118431,682,682,682,682,400
|
|
20230530,131200,190845631,682,682,682,682,74
|
|
20230530,131100,190795163,683,683,683,683,0
|
|
20230530,131000,190795163,683,683,683,683,0
|
|
20230530,130900,190795163,683,683,683,683,2505
|
|
20230530,130800,189084248,683,682,683,682,30002
|
|
20230530,130700,168601164,682,681,682,681,4812
|
|
20230530,130600,165321615,680,680,680,680,262
|
|
20230530,130500,165143455,680,680,680,680,16
|
|
20230530,130400,165132575,680,680,680,680,0
|
|
20230530,130300,165132575,680,680,680,680,0
|
|
20230530,130200,165132575,680,680,680,680,0
|
|
20230530,130100,165132575,680,680,680,680,1010
|
|
20230530,130000,164445775,680,680,680,680,0
|
|
20230530,125900,164445775,680,680,680,680,100
|
|
20230530,125800,164377775,678,680,680,678,1050
|
|
20230530,125700,163665575,681,681,681,681,0
|
|
20230530,125600,163665575,681,681,681,681,3
|
|
20230530,125500,163663532,681,681,681,681,0
|
|
20230530,125400,163663532,681,681,681,681,76
|
|
20230530,125300,163611776,681,681,681,681,22
|
|
20230530,125200,163596794,681,681,681,681,0
|
|
20230530,125100,163596794,681,681,681,681,0
|
|
20230530,125000,163596794,681,681,681,681,0
|
|
20230530,124900,163596794,681,681,681,681,0
|
|
20230530,124800,163596794,681,681,681,681,0
|
|
20230530,124700,163596794,681,681,681,681,4
|
|
20230530,124600,163594070,678,678,678,678,0
|
|
20230530,124500,163594070,678,678,678,678,0
|
|
20230530,124400,163594070,678,678,678,678,18
|
|
20230530,124300,163581866,681,681,681,681,18
|
|
20230530,124200,163569608,680,680,680,680,887
|
|
20230530,124100,162966448,678,678,678,678,0
|
|
20230530,124000,162966448,678,678,678,678,0
|
|
20230530,123900,162966448,678,678,678,678,2
|
|
20230530,123800,162965092,680,680,680,680,0
|
|
20230530,123700,162965092,680,680,680,680,36
|
|
20230530,123600,162940612,680,680,680,680,36
|
|
20230530,123500,162916132,680,680,680,680,0
|
|
20230530,123400,162916132,680,680,680,680,54
|
|
20230530,123300,162879412,680,680,680,680,36
|
|
20230530,123200,162854932,680,680,680,680,1
|
|
20230530,123100,162854252,678,678,678,678,0
|
|
20230530,123000,162854252,678,678,678,678,193
|
|
20230530,122900,162723398,678,678,681,678,346
|
|
20230530,122800,162488701,679,679,679,679,0
|
|
20230530,122700,162488701,679,679,679,679,335
|
|
20230530,122600,162261236,680,680,680,680,0
|
|
20230530,122500,162261236,680,680,680,680,0
|
|
20230530,122400,162261236,680,680,680,680,0
|
|
20230530,122300,162261236,680,680,680,680,1
|
|
20230530,122200,162260556,681,681,681,681,1001
|
|
20230530,122100,161578875,679,679,679,679,20
|
|
20230530,122000,161565295,679,679,679,679,0
|
|
20230530,121900,161565295,679,679,679,679,0
|
|
20230530,121800,161565295,679,679,679,679,0
|
|
20230530,121700,161565295,679,679,679,679,101
|
|
20230530,121600,161496716,681,681,681,681,0
|
|
20230530,121500,161496716,681,681,681,681,0
|
|
20230530,121400,161496716,681,681,681,681,0
|
|
20230530,121300,161496716,681,681,681,681,0
|
|
20230530,121200,161496716,681,680,681,679,251
|
|
20230530,121100,161326284,680,680,680,680,50
|
|
20230530,121000,161292284,681,681,681,681,0
|
|
20230530,120900,161292284,681,681,681,681,0
|
|
20230530,120800,161292284,681,681,681,681,0
|
|
20230530,120700,161292284,681,681,681,681,0
|
|
20230530,120600,161292284,681,680,681,680,20
|
|
20230530,120500,161278683,680,680,680,680,0
|
|
20230530,120400,161278683,680,680,680,680,100
|
|
20230530,120300,161210683,680,680,680,680,395
|
|
20230530,120200,160942083,680,680,680,680,0
|
|
20230530,120100,160942083,680,680,680,680,0
|
|
20230530,120000,160942083,680,680,680,680,20
|
|
20230530,115900,160928483,680,681,681,680,31
|
|
20230530,115800,160907402,679,681,681,679,851
|
|
20230530,115700,160327875,681,679,681,679,4228
|
|
20230530,115600,157448800,679,679,679,679,5
|
|
20230530,115500,157445405,680,680,680,680,0
|
|
20230530,115400,157445405,680,680,680,680,0
|
|
20230530,115300,157445405,680,680,680,680,7
|
|
20230530,115200,157440645,680,680,680,680,7
|
|
20230530,115100,157435885,681,681,681,681,0
|
|
20230530,115000,157435885,681,681,681,681,0
|
|
20230530,114900,157435885,681,681,681,681,0
|
|
20230530,114800,157435885,681,681,681,681,0
|
|
20230530,114700,157435885,681,681,681,681,30
|
|
20230530,114600,157415455,677,680,680,677,150
|
|
20230530,114500,157313672,681,681,681,681,0
|
|
20230530,114400,157313672,681,681,681,681,452
|
|
20230530,114300,157005860,681,681,681,681,0
|
|
20230530,114200,157005860,681,681,681,681,0
|
|
20230530,114100,157005860,681,681,681,681,0
|
|
20230530,114000,157005860,681,681,681,681,5
|
|
20230530,113900,157002455,681,681,681,681,0
|
|
20230530,113800,157002455,681,681,681,681,101
|
|
20230530,113700,156933674,681,680,681,680,136
|
|
20230530,113600,156841068,680,680,680,680,2494
|
|
20230530,113500,155145148,680,677,680,677,16927
|
|
20230530,113400,143648119,677,677,677,677,0
|
|
20230530,113300,143648119,677,677,677,677,135
|
|
20230530,113200,143556724,677,677,677,677,1
|
|
20230530,113100,143556047,677,677,677,677,297
|
|
20230530,113000,143354978,677,677,677,677,0
|
|
20230530,112900,143354978,677,676,677,676,5
|
|
20230530,112800,143351597,676,676,676,676,2
|
|
20230530,112700,143350245,676,676,676,676,0
|
|
20230530,112600,143350245,676,676,676,676,7
|
|
20230530,112500,143345513,676,676,676,676,5
|
|
20230530,112400,143342133,676,676,676,676,0
|
|
20230530,112300,143342133,676,676,676,676,3
|
|
20230530,112200,143340105,677,677,677,677,0
|
|
20230530,112100,143340105,677,677,677,677,0
|
|
20230530,112000,143340105,677,677,677,677,0
|
|
20230530,111900,143340105,677,677,677,677,0
|
|
20230530,111800,143340105,677,677,677,677,2
|
|
20230530,111700,143338751,677,677,677,677,1
|
|
20230530,111600,143338074,674,675,675,674,10269
|
|
20230530,111500,136412953,677,677,677,677,0
|
|
20230530,111400,136412953,677,677,677,677,0
|
|
20230530,111300,136412953,677,675,677,675,16
|
|
20230530,111200,136402151,675,675,675,675,1
|
|
20230530,111100,136401476,676,676,676,676,1000
|
|
20230530,111000,135725476,675,675,675,675,0
|
|
20230530,110900,135725476,675,675,675,675,100
|
|
20230530,110800,135657976,675,675,675,675,0
|
|
20230530,110700,135657976,675,675,675,675,100
|
|
20230530,110600,135590476,676,676,676,676,1178
|
|
20230530,110500,134794148,676,676,676,676,0
|
|
20230530,110400,134794148,676,678,678,676,289
|
|
20230530,110300,134598776,678,678,678,678,8
|
|
20230530,110200,134593352,676,676,676,676,0
|
|
20230530,110100,134593352,676,676,676,676,0
|
|
20230530,110000,134593352,676,676,676,676,11
|
|
20230530,105900,134585916,676,676,677,676,98
|
|
20230530,105800,134519667,676,676,676,676,38
|
|
20230530,105700,134493979,676,676,676,676,0
|
|
20230530,105600,134493979,676,676,676,676,0
|
|
20230530,105500,134493979,676,676,676,676,1149
|
|
20230530,105400,133717255,676,676,676,676,0
|
|
20230530,105300,133717255,676,676,676,676,155
|
|
20230530,105200,133612475,676,677,677,676,71
|
|
20230530,105100,133564471,678,678,678,678,0
|
|
20230530,105000,133564471,678,678,678,678,0
|
|
20230530,104900,133564471,678,676,678,676,2
|
|
20230530,104800,133563117,675,675,675,675,958
|
|
20230530,104700,132916467,675,675,675,675,0
|
|
20230530,104600,132916467,675,675,675,675,247
|
|
20230530,104500,132749742,675,675,675,675,0
|
|
20230530,104400,132749742,675,675,675,675,0
|
|
20230530,104300,132749742,675,677,677,675,2304
|
|
20230530,104200,131194406,677,677,677,677,0
|
|
20230530,104100,131194406,677,677,677,677,1700
|
|
20230530,104000,130043506,677,677,677,677,24
|
|
20230530,103900,130027258,675,675,675,675,0
|
|
20230530,103800,130027258,675,675,675,675,200
|
|
20230530,103700,129892258,676,676,676,676,1018
|
|
20230530,103600,129204090,676,676,676,676,10
|
|
20230530,103500,129197330,676,676,676,676,1
|
|
20230530,103400,129196654,676,675,676,675,882
|
|
20230530,103300,128601303,676,676,676,676,0
|
|
20230530,103200,128601303,676,676,676,676,0
|
|
20230530,103100,128601303,676,676,676,676,184
|
|
20230530,103000,128476919,676,676,676,676,90
|
|
20230530,102900,128416079,675,675,675,675,4
|
|
20230530,102800,128413379,675,675,675,675,190
|
|
20230530,102700,128285129,676,676,676,676,1134
|
|
20230530,102600,127518545,676,676,676,676,3
|
|
20230530,102500,127516517,676,676,676,676,5
|
|
20230530,102400,127513137,675,675,675,675,0
|
|
20230530,102300,127513137,675,675,675,675,0
|
|
20230530,102200,127513137,675,675,676,675,1549
|
|
20230530,102100,126467557,676,676,676,676,53
|
|
20230530,102000,126431729,676,676,676,676,10
|
|
20230530,101900,126424969,676,678,678,676,1836
|
|
20230530,101800,125183831,676,678,678,676,101
|
|
20230530,101700,125115355,678,676,678,676,2015
|
|
20230530,101600,123753211,678,678,678,678,66
|
|
20230530,101500,123708463,678,678,678,678,0
|
|
20230530,101400,123708463,678,676,678,676,965
|
|
20230530,101300,123056121,678,676,678,676,51
|
|
20230530,101200,123021643,678,678,678,678,0
|
|
20230530,101100,123021643,678,676,678,676,2631
|
|
20230530,101000,121243083,676,678,678,676,58
|
|
20230530,100900,121203834,677,677,677,677,118
|
|
20230530,100800,121123948,676,676,676,676,500
|
|
20230530,100700,120785948,677,677,677,677,882
|
|
20230530,100600,120188834,677,677,677,677,11
|
|
20230530,100500,120181387,677,677,677,677,1436
|
|
20230530,100400,119209215,677,677,677,677,1
|
|
20230530,100300,119208538,675,677,677,675,208
|
|
20230530,100200,119067844,675,675,677,675,3867
|
|
20230530,100100,116457617,675,677,677,675,808
|
|
20230530,100000,115912215,675,675,675,675,1488
|
|
20230530,095900,114907815,672,673,674,672,6654
|
|
20230530,095800,110428676,673,673,673,673,0
|
|
20230530,095700,110428676,673,672,673,672,299
|
|
20230530,095600,110227451,673,672,673,672,10019
|
|
20230530,095500,103484684,672,672,672,672,202
|
|
20230530,095400,103348940,673,673,673,673,0
|
|
20230530,095300,103348940,673,673,673,673,1
|
|
20230530,095200,103348267,671,671,671,671,3590
|
|
20230530,095100,100939377,671,671,671,671,2982
|
|
20230530,095000,98938455,671,671,671,671,18
|
|
20230530,094900,98926377,671,670,671,670,3187
|
|
20230530,094800,96788906,669,671,671,669,2214
|
|
20230530,094700,95304588,671,671,671,671,3069
|
|
20230530,094600,93245289,671,672,672,671,1511
|
|
20230530,094500,92231058,672,672,672,672,100
|
|
20230530,094400,92163858,673,673,673,673,148
|
|
20230530,094300,92064254,673,673,673,673,0
|
|
20230530,094200,92064254,673,673,673,673,9
|
|
20230530,094100,92058197,672,672,672,672,190
|
|
20230530,094000,91930517,672,672,672,672,10
|
|
20230530,093900,91923797,671,673,673,671,11069
|
|
20230530,093800,84495475,673,673,673,673,501
|
|
20230530,093700,84158302,673,673,673,673,31
|
|
20230530,093600,84137439,672,673,673,672,1046
|
|
20230530,093500,83434461,672,675,675,671,3697
|
|
20230530,093400,80946999,675,675,676,675,875
|
|
20230530,093300,80356354,676,676,676,676,10
|
|
20230530,093200,80349594,676,675,676,675,195
|
|
20230530,093100,80217965,676,676,676,676,938
|
|
20230530,093000,79583877,676,676,676,676,1
|
|
20230530,092900,79583201,675,675,675,675,1
|
|
20230530,092800,79582526,675,673,675,672,3599
|
|
20230530,092700,77160134,673,672,673,672,476
|
|
20230530,092600,76839816,673,673,673,665,43880
|
|
20230530,092500,47466304,673,674,674,673,1539
|
|
20230530,092400,46429616,674,676,676,674,19800
|
|
20230530,092300,33071488,676,676,676,676,18
|
|
20230530,092200,33059320,676,676,676,676,560
|
|
20230530,092100,32680760,676,676,676,676,2298
|
|
20230530,092000,31127312,676,675,676,675,828
|
|
20230530,091900,30567862,675,676,676,675,1687
|
|
20230530,091800,29427480,676,675,676,675,7267
|
|
20230530,091700,24515588,676,676,676,676,979
|
|
20230530,091600,23853784,676,677,677,676,7639
|
|
20230530,091500,18687534,678,678,678,678,2823
|
|
20230530,091400,16773540,678,676,678,676,1054
|
|
20230530,091300,16058968,678,678,678,678,2
|
|
20230530,091200,16057612,678,679,682,678,7701
|
|
20230530,091100,10836302,679,680,680,679,4034
|
|
20230530,091000,8094904,680,684,684,680,127
|
|
20230530,090900,8008144,684,681,684,679,567
|
|
20230530,090800,7622721,684,684,684,684,24
|
|
20230530,090700,7606305,686,686,686,686,0
|
|
20230530,090600,7606305,686,681,686,678,5618
|
|
20230530,090500,3786373,682,682,682,682,5
|
|
20230530,090400,3782963,682,683,683,682,1130
|
|
20230530,090300,3012302,686,686,686,686,0
|
|
20230530,090200,3012302,686,686,686,686,397
|
|
20230530,090100,2739960,685,683,685,683,105
|
|
20230530,090000,2668140,682,678,682,678,3934
|