683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202000,2918940253,877,877,877,877,5045
|
|
20230622,201900,2918940253,877,877,877,877,0
|
|
20230622,201800,2918940253,877,877,877,877,0
|
|
20230622,201700,2918940253,877,877,877,877,0
|
|
20230622,201600,2918940253,877,877,877,877,0
|
|
20230622,201500,2918940253,877,877,877,877,0
|
|
20230622,201400,2918940253,877,877,877,877,0
|
|
20230622,201300,2918940253,877,877,877,877,0
|
|
20230622,201200,2918940253,877,877,877,877,0
|
|
20230622,201100,2918940253,877,877,877,877,0
|
|
20230622,201000,2918940253,877,877,877,877,0
|
|
20230622,200900,2918940253,877,877,877,877,0
|
|
20230622,200800,2918940253,877,877,877,877,0
|
|
20230622,200700,2918940253,877,877,877,877,0
|
|
20230622,200600,2918940253,877,877,877,877,0
|
|
20230622,200500,2918940253,877,877,877,877,0
|
|
20230622,200400,2918940253,877,877,877,877,0
|
|
20230622,200300,2918940253,877,877,877,877,0
|
|
20230622,200200,2918940253,877,877,877,877,0
|
|
20230622,200100,2918940253,877,877,877,877,0
|
|
20230622,200000,2918940253,877,877,877,877,0
|
|
20230622,195900,2918940253,877,877,877,877,0
|
|
20230622,195800,2918940253,877,877,877,877,0
|
|
20230622,195700,2918940253,877,877,877,877,0
|
|
20230622,195600,2918940253,877,877,877,877,0
|
|
20230622,195500,2918940253,877,877,877,877,0
|
|
20230622,195400,2918940253,877,877,877,877,0
|
|
20230622,195300,2918940253,877,877,877,877,0
|
|
20230622,195200,2918940253,877,877,877,877,0
|
|
20230622,195100,2918940253,877,877,877,877,0
|
|
20230622,195000,2918940253,877,877,877,877,5045
|
|
20230622,194900,2918940253,877,877,877,877,0
|
|
20230622,194800,2918940253,877,877,877,877,0
|
|
20230622,194700,2918940253,877,877,877,877,0
|
|
20230622,194600,2918940253,877,877,877,877,0
|
|
20230622,194500,2918940253,877,877,877,877,0
|
|
20230622,194400,2918940253,877,877,877,877,0
|
|
20230622,194300,2918940253,877,877,877,877,0
|
|
20230622,194200,2918940253,877,877,877,877,0
|
|
20230622,194100,2918940253,877,877,877,877,0
|
|
20230622,194000,2918940253,877,877,877,877,0
|
|
20230622,193900,2918940253,877,877,877,877,0
|
|
20230622,193800,2918940253,877,877,877,877,0
|
|
20230622,193700,2918940253,877,877,877,877,0
|
|
20230622,193600,2918940253,877,877,877,877,0
|
|
20230622,193500,2918940253,877,877,877,877,0
|
|
20230622,193400,2918940253,877,877,877,877,0
|
|
20230622,193300,2918940253,877,877,877,877,0
|
|
20230622,193200,2918940253,877,877,877,877,0
|
|
20230622,193100,2918940253,877,877,877,877,0
|
|
20230622,193000,2918940253,877,877,877,877,0
|
|
20230622,192900,2918940253,877,877,877,877,0
|
|
20230622,192800,2918940253,877,877,877,877,0
|
|
20230622,192700,2918940253,877,877,877,877,0
|
|
20230622,192600,2918940253,877,877,877,877,0
|
|
20230622,192500,2918940253,877,877,877,877,0
|
|
20230622,192400,2918940253,877,877,877,877,0
|
|
20230622,192300,2918940253,877,877,877,877,0
|
|
20230622,192200,2918940253,877,877,877,877,0
|
|
20230622,192100,2918940253,877,877,877,877,0
|
|
20230622,192000,2918940253,877,877,877,877,5045
|
|
20230622,191900,2918940253,877,877,877,877,0
|
|
20230622,191800,2918940253,877,877,877,877,0
|
|
20230622,191700,2918940253,877,877,877,877,0
|
|
20230622,191600,2918940253,877,877,877,877,0
|
|
20230622,191500,2918940253,877,877,877,877,0
|
|
20230622,191400,2918940253,877,877,877,877,0
|
|
20230622,191300,2918940253,877,877,877,877,0
|
|
20230622,191200,2918940253,877,877,877,877,0
|
|
20230622,191100,2918940253,877,877,877,877,0
|
|
20230622,191000,2918940253,877,877,877,877,0
|
|
20230622,190900,2918940253,877,877,877,877,0
|
|
20230622,190800,2918940253,877,877,877,877,0
|
|
20230622,190700,2918940253,877,877,877,877,0
|
|
20230622,190600,2918940253,877,877,877,877,0
|
|
20230622,190500,2918940253,877,877,877,877,0
|
|
20230622,190400,2918940253,877,877,877,877,0
|
|
20230622,190300,2918940253,877,877,877,877,0
|
|
20230622,190200,2918940253,877,877,877,877,0
|
|
20230622,190100,2918940253,877,877,877,877,0
|
|
20230622,190000,2918940253,877,877,877,877,0
|
|
20230622,185900,2918940253,877,877,877,877,0
|
|
20230622,185800,2918940253,877,877,877,877,0
|
|
20230622,185700,2918940253,877,877,877,877,0
|
|
20230622,185600,2918940253,877,877,877,877,0
|
|
20230622,185500,2918940253,877,877,877,877,0
|
|
20230622,185400,2918940253,877,877,877,877,0
|
|
20230622,185300,2918940253,877,877,877,877,0
|
|
20230622,185200,2918940253,877,877,877,877,0
|
|
20230622,185100,2918940253,877,877,877,877,0
|
|
20230622,185000,2918940253,877,877,877,877,5045
|
|
20230622,184900,2918940253,877,877,877,877,0
|
|
20230622,184800,2918940253,877,877,877,877,0
|
|
20230622,184700,2918940253,877,877,877,877,0
|
|
20230622,184600,2918940253,877,877,877,877,0
|
|
20230622,184500,2918940253,877,877,877,877,0
|
|
20230622,184400,2918940253,877,877,877,877,0
|
|
20230622,184300,2918940253,877,877,877,877,0
|
|
20230622,184200,2918940253,877,877,877,877,0
|
|
20230622,184100,2918940253,877,877,877,877,0
|
|
20230622,184000,2918940253,877,877,877,877,0
|
|
20230622,183900,2918940253,877,877,877,877,0
|
|
20230622,183800,2918940253,877,877,877,877,0
|
|
20230622,183700,2918940253,877,877,877,877,0
|
|
20230622,183600,2918940253,877,877,877,877,0
|
|
20230622,183500,2918940253,877,877,877,877,0
|
|
20230622,183400,2918940253,877,877,877,877,0
|
|
20230622,183300,2918940253,877,877,877,877,0
|
|
20230622,183200,2918940253,877,877,877,877,0
|
|
20230622,183100,2918940253,877,877,877,877,0
|
|
20230622,183000,2918940253,877,877,877,877,0
|
|
20230622,182900,2918940253,877,877,877,877,0
|
|
20230622,182800,2918940253,877,877,877,877,0
|
|
20230622,182700,2918940253,877,877,877,877,0
|
|
20230622,182600,2918940253,877,877,877,877,0
|
|
20230622,182500,2918940253,877,877,877,877,0
|
|
20230622,182400,2918940253,877,877,877,877,0
|
|
20230622,182300,2918940253,877,877,877,877,0
|
|
20230622,182200,2918940253,877,877,877,877,0
|
|
20230622,182100,2918940253,877,877,877,877,0
|
|
20230622,182000,2918940253,877,877,877,877,5045
|
|
20230622,181900,2918940253,877,877,877,877,0
|
|
20230622,181800,2918940253,877,877,877,877,0
|
|
20230622,181700,2918940253,877,877,877,877,0
|
|
20230622,181600,2918940253,877,877,877,877,0
|
|
20230622,181500,2918940253,877,877,877,877,0
|
|
20230622,181400,2918940253,877,877,877,877,0
|
|
20230622,181300,2918940253,877,877,877,877,0
|
|
20230622,181200,2918940253,877,877,877,877,0
|
|
20230622,181100,2918940253,877,877,877,877,0
|
|
20230622,181000,2918940253,877,877,877,877,0
|
|
20230622,180900,2918940253,877,877,877,877,0
|
|
20230622,180800,2918940253,877,877,877,877,0
|
|
20230622,180700,2918940253,877,877,877,877,0
|
|
20230622,180600,2918940253,877,877,877,877,0
|
|
20230622,180500,2918940253,877,877,877,877,0
|
|
20230622,180400,2918940253,877,877,877,877,0
|
|
20230622,180300,2918940253,877,877,877,877,0
|
|
20230622,180200,2918940253,877,877,877,877,0
|
|
20230622,180100,2918940253,877,877,877,877,0
|
|
20230622,180000,2918940253,877,877,877,877,0
|
|
20230622,175900,2918940253,877,877,877,877,0
|
|
20230622,175800,2918940253,877,877,877,877,0
|
|
20230622,175700,2918940253,877,877,877,877,0
|
|
20230622,175600,2918940253,877,877,877,877,0
|
|
20230622,175500,2918940253,877,877,877,877,0
|
|
20230622,175400,2918940253,877,877,877,877,0
|
|
20230622,175300,2918940253,877,877,877,877,0
|
|
20230622,175200,2918940253,877,877,877,877,0
|
|
20230622,175100,2918940253,877,877,877,877,0
|
|
20230622,175000,2918940253,877,877,877,877,5045
|
|
20230622,174900,2918940253,877,877,877,877,0
|
|
20230622,174800,2918940253,877,877,877,877,0
|
|
20230622,174700,2918940253,877,877,877,877,0
|
|
20230622,174600,2918940253,877,877,877,877,0
|
|
20230622,174500,2918940253,877,877,877,877,0
|
|
20230622,174400,2918940253,877,877,877,877,0
|
|
20230622,174300,2918940253,877,877,877,877,0
|
|
20230622,174200,2918940253,877,877,877,877,0
|
|
20230622,174100,2918940253,877,877,877,877,0
|
|
20230622,174000,2918940253,877,877,877,877,0
|
|
20230622,173900,2918940253,877,877,877,877,0
|
|
20230622,173800,2918940253,877,877,877,877,0
|
|
20230622,173700,2918940253,877,877,877,877,0
|
|
20230622,173600,2918940253,877,877,877,877,0
|
|
20230622,173500,2918940253,877,877,877,877,0
|
|
20230622,173400,2918940253,877,877,877,877,0
|
|
20230622,173300,2918940253,877,877,877,877,0
|
|
20230622,173200,2918940253,877,877,877,877,0
|
|
20230622,173100,2918940253,877,877,877,877,0
|
|
20230622,173000,2918940253,877,877,877,877,0
|
|
20230622,172900,2918940253,877,877,877,877,0
|
|
20230622,172800,2918940253,877,877,877,877,0
|
|
20230622,172700,2918940253,877,877,877,877,0
|
|
20230622,172600,2918940253,877,877,877,877,0
|
|
20230622,172500,2918940253,877,877,877,877,0
|
|
20230622,172400,2918940253,877,877,877,877,0
|
|
20230622,172300,2918940253,877,877,877,877,0
|
|
20230622,172200,2918940253,877,877,877,877,0
|
|
20230622,172100,2918940253,877,877,877,877,0
|
|
20230622,172000,2918940253,877,877,877,877,5045
|
|
20230622,171900,2918940253,877,877,877,877,0
|
|
20230622,171800,2918940253,877,877,877,877,0
|
|
20230622,171700,2918940253,877,877,877,877,0
|
|
20230622,171600,2918940253,877,877,877,877,0
|
|
20230622,171500,2918940253,877,877,877,877,0
|
|
20230622,171400,2918940253,877,877,877,877,0
|
|
20230622,171300,2918940253,877,877,877,877,0
|
|
20230622,171200,2918940253,877,877,877,877,0
|
|
20230622,171100,2918940253,877,877,877,877,0
|
|
20230622,171000,2918940253,877,877,877,877,0
|
|
20230622,170900,2918940253,877,877,877,877,0
|
|
20230622,170800,2918940253,877,877,877,877,0
|
|
20230622,170700,2918940253,877,877,877,877,0
|
|
20230622,170600,2918940253,877,877,877,877,0
|
|
20230622,170500,2918940253,877,877,877,877,0
|
|
20230622,170400,2918940253,877,877,877,877,0
|
|
20230622,170300,2918940253,877,877,877,877,0
|
|
20230622,170200,2918940253,877,877,877,877,0
|
|
20230622,170100,2918940253,877,877,877,877,0
|
|
20230622,170000,2918940253,877,877,877,877,0
|
|
20230622,165900,2918940253,877,877,877,877,0
|
|
20230622,165800,2918940253,877,877,877,877,0
|
|
20230622,165700,2918940253,877,877,877,877,0
|
|
20230622,165600,2918940253,877,877,877,877,0
|
|
20230622,165500,2918940253,877,877,877,877,0
|
|
20230622,165400,2918940253,877,877,877,877,0
|
|
20230622,165300,2918940253,877,877,877,877,0
|
|
20230622,165200,2918940253,877,877,877,877,0
|
|
20230622,165100,2918940253,877,877,877,877,0
|
|
20230622,165000,2918940253,877,877,877,877,5045
|
|
20230622,164900,2918940253,877,877,877,877,0
|
|
20230622,164800,2918940253,877,877,877,877,0
|
|
20230622,164700,2918940253,877,877,877,877,0
|
|
20230622,164600,2918940253,877,877,877,877,0
|
|
20230622,164500,2918940253,877,877,877,877,0
|
|
20230622,164400,2918940253,877,877,877,877,0
|
|
20230622,164300,2918940253,877,877,877,877,0
|
|
20230622,164200,2918940253,877,877,877,877,0
|
|
20230622,164100,2918940253,877,877,877,877,0
|
|
20230622,164000,2918940253,877,877,877,877,0
|
|
20230622,163900,2918940253,877,877,877,877,0
|
|
20230622,163800,2918940253,877,877,877,877,0
|
|
20230622,163700,2918940253,877,877,877,877,0
|
|
20230622,163600,2918940253,877,877,877,877,0
|
|
20230622,163500,2918940253,877,877,877,877,0
|
|
20230622,163400,2918940253,877,877,877,877,0
|
|
20230622,163300,2918940253,877,877,877,877,0
|
|
20230622,163200,2918940253,877,877,877,877,0
|
|
20230622,163100,2918940253,877,877,877,877,0
|
|
20230622,163000,2918940253,877,877,877,877,0
|
|
20230622,162900,2918940253,877,877,877,877,0
|
|
20230622,162800,2918940253,877,877,877,877,0
|
|
20230622,162700,2918940253,877,877,877,877,0
|
|
20230622,162600,2918940253,877,877,877,877,0
|
|
20230622,162500,2918940253,877,877,877,877,0
|
|
20230622,162400,2918940253,877,877,877,877,0
|
|
20230622,162300,2918940253,877,877,877,877,0
|
|
20230622,162200,2918940253,877,877,877,877,0
|
|
20230622,162100,2918940253,877,877,877,877,0
|
|
20230622,162000,2918940253,877,877,877,877,5045
|
|
20230622,161900,2918940253,877,877,877,877,0
|
|
20230622,161800,2918940253,877,877,877,877,0
|
|
20230622,161700,2918940253,877,877,877,877,0
|
|
20230622,161600,2918940253,877,877,877,877,0
|
|
20230622,161500,2918940253,877,877,877,877,0
|
|
20230622,161400,2918940253,877,877,877,877,0
|
|
20230622,161300,2918940253,877,877,877,877,0
|
|
20230622,161200,2918940253,877,877,877,877,0
|
|
20230622,161100,2918940253,877,877,877,877,0
|
|
20230622,161000,2918940253,877,877,877,877,0
|
|
20230622,160900,2918940253,877,877,877,877,0
|
|
20230622,160800,2918940253,877,877,877,877,0
|
|
20230622,160700,2918940253,877,877,877,877,0
|
|
20230622,160600,2918940253,877,877,877,877,0
|
|
20230622,160500,2918940253,877,877,877,877,0
|
|
20230622,160400,2918940253,877,877,877,877,0
|
|
20230622,160300,2918940253,877,877,877,877,0
|
|
20230622,160200,2918940253,877,877,877,877,0
|
|
20230622,160100,2918940253,877,877,877,877,0
|
|
20230622,160000,2918940253,877,877,877,877,0
|
|
20230622,155900,2918940253,877,877,877,877,0
|
|
20230622,155800,2918940253,877,877,877,877,0
|
|
20230622,155700,2918940253,877,877,877,877,0
|
|
20230622,155600,2918940253,877,877,877,877,0
|
|
20230622,155500,2918940253,877,877,877,877,0
|
|
20230622,155400,2918940253,877,877,877,877,0
|
|
20230622,155300,2918940253,877,877,877,877,0
|
|
20230622,155200,2918940253,877,877,877,877,0
|
|
20230622,155100,2918940253,877,877,877,877,0
|
|
20230622,155000,2918940253,877,877,877,877,5045
|
|
20230622,154900,2918940253,877,877,877,877,0
|
|
20230622,154800,2918940253,877,877,877,877,0
|
|
20230622,154700,2918940253,877,877,877,877,0
|
|
20230622,154600,2918940253,877,877,877,877,0
|
|
20230622,154500,2918940253,877,877,877,877,0
|
|
20230622,154400,2918940253,877,877,877,877,0
|
|
20230622,154300,2918940253,877,877,877,877,0
|
|
20230622,154200,2918940253,877,877,877,877,0
|
|
20230622,154100,2918940253,877,877,877,877,0
|
|
20230622,154000,2918940253,877,877,877,877,0
|
|
20230622,153900,2918940253,877,877,877,877,0
|
|
20230622,153800,2918940253,877,877,877,877,0
|
|
20230622,153700,2918940253,877,877,877,877,0
|
|
20230622,153600,2918940253,877,877,877,877,0
|
|
20230622,153500,2918940253,877,877,877,877,0
|
|
20230622,153400,2918940253,877,877,877,877,0
|
|
20230622,153300,2918940253,877,877,877,877,0
|
|
20230622,153200,2918940253,877,877,877,877,0
|
|
20230622,153100,2918940253,877,877,877,877,0
|
|
20230622,153000,2918940253,877,877,877,877,5045
|
|
20230622,152900,2914515788,877,877,877,877,0
|
|
20230622,152800,2914515788,877,877,877,877,0
|
|
20230622,152700,2914515788,877,877,877,877,0
|
|
20230622,152600,2914515788,877,877,877,877,0
|
|
20230622,152500,2914515788,877,877,877,877,0
|
|
20230622,152400,2914515788,877,877,877,877,0
|
|
20230622,152300,2914515788,877,877,877,877,0
|
|
20230622,152200,2914515788,877,877,877,877,0
|
|
20230622,152100,2914515788,877,877,877,877,0
|
|
20230622,152000,2914515788,877,877,877,877,0
|
|
20230622,151900,2914515788,877,877,877,877,7567
|
|
20230622,151800,2907879529,878,878,878,878,6
|
|
20230622,151700,2907874261,877,878,878,877,447
|
|
20230622,151600,2907482142,878,878,878,878,0
|
|
20230622,151500,2907482142,878,879,879,878,1339
|
|
20230622,151400,2906305246,879,879,879,878,1096
|
|
20230622,151300,2905341865,879,880,880,878,22
|
|
20230622,151200,2905322527,880,878,880,878,11
|
|
20230622,151100,2905312861,879,877,879,877,112
|
|
20230622,151000,2905214435,878,879,879,878,88
|
|
20230622,150900,2905137138,878,879,879,878,76
|
|
20230622,150800,2905070339,877,877,878,877,333
|
|
20230622,150700,2904778296,877,877,877,877,2153
|
|
20230622,150600,2902890115,877,877,877,877,1166
|
|
20230622,150500,2901867533,880,880,880,880,290
|
|
20230622,150400,2901612333,879,879,879,879,44
|
|
20230622,150300,2901573657,880,880,880,880,20
|
|
20230622,150200,2901556057,877,877,877,877,1184
|
|
20230622,150100,2900517689,881,880,881,880,38
|
|
20230622,150000,2900484212,881,881,881,881,38
|
|
20230622,145900,2900450734,877,877,877,877,0
|
|
20230622,145800,2900450734,877,877,877,877,0
|
|
20230622,145700,2900450734,877,877,877,877,0
|
|
20230622,145600,2900450734,877,877,877,877,0
|
|
20230622,145500,2900450734,877,877,877,877,0
|
|
20230622,145400,2900450734,877,877,877,877,0
|
|
20230622,145300,2900450734,877,877,877,877,0
|
|
20230622,145200,2900450734,877,877,877,877,1
|
|
20230622,145100,2900449857,877,877,877,877,0
|
|
20230622,145000,2900449857,877,877,877,877,0
|
|
20230622,144900,2900449857,877,877,877,877,0
|
|
20230622,144800,2900449857,877,877,877,877,0
|
|
20230622,144700,2900449857,877,877,877,877,1209
|
|
20230622,144600,2899389564,877,877,877,877,0
|
|
20230622,144500,2899389564,877,877,877,877,701
|
|
20230622,144400,2898774787,878,878,878,878,202
|
|
20230622,144300,2898597431,878,878,878,877,1329
|
|
20230622,144200,2897431891,878,878,879,878,11056
|
|
20230622,144100,2887724573,878,878,878,878,1288
|
|
20230622,144000,2886593709,878,878,878,878,0
|
|
20230622,143900,2886593709,878,878,878,878,0
|
|
20230622,143800,2886593709,878,879,879,878,1090
|
|
20230622,143700,2885636677,879,879,879,879,80
|
|
20230622,143600,2885566357,879,879,879,879,0
|
|
20230622,143500,2885566357,879,879,879,879,0
|
|
20230622,143400,2885566357,879,879,879,879,9
|
|
20230622,143300,2885558446,879,879,879,879,0
|
|
20230622,143200,2885558446,879,879,879,879,0
|
|
20230622,143100,2885558446,879,879,879,879,0
|
|
20230622,143000,2885558446,879,879,879,879,732
|
|
20230622,142900,2884915018,883,883,883,883,1
|
|
20230622,142800,2884914135,883,883,883,883,0
|
|
20230622,142700,2884914135,883,883,883,883,0
|
|
20230622,142600,2884914135,883,879,883,879,3
|
|
20230622,142500,2884911490,879,879,879,879,3169
|
|
20230622,142400,2882125939,879,878,879,878,1470
|
|
20230622,142300,2880834279,878,878,879,878,2945
|
|
20230622,142200,2878247678,878,878,878,878,0
|
|
20230622,142100,2878247678,878,879,879,878,9529
|
|
20230622,142000,2869880624,879,879,879,879,3125
|
|
20230622,141900,2867133749,879,879,879,879,1800
|
|
20230622,141800,2865551549,880,880,880,880,75
|
|
20230622,141700,2865485549,880,880,880,880,0
|
|
20230622,141600,2865485549,880,880,880,879,31
|
|
20230622,141500,2865458270,880,880,880,880,343
|
|
20230622,141400,2865156430,881,881,881,881,1
|
|
20230622,141300,2865155549,882,882,882,882,1
|
|
20230622,141200,2865154667,882,880,882,880,47
|
|
20230622,141100,2865113305,885,885,885,885,0
|
|
20230622,141000,2865113305,885,880,885,880,1238
|
|
20230622,140900,2864019309,880,880,880,880,132
|
|
20230622,140800,2863903149,880,880,880,880,2473
|
|
20230622,140700,2861726909,879,879,879,879,184
|
|
20230622,140600,2861565173,879,879,879,879,2300
|
|
20230622,140500,2859543473,880,880,880,880,16
|
|
20230622,140400,2859529393,879,881,881,879,226
|
|
20230622,140300,2859330736,882,881,882,881,11
|
|
20230622,140200,2859321035,879,879,879,879,0
|
|
20230622,140100,2859321035,879,880,880,879,2449
|
|
20230622,140000,2857168331,881,881,881,881,93
|
|
20230622,135900,2857086398,881,881,881,881,0
|
|
20230622,135800,2857086398,881,881,881,881,496
|
|
20230622,135700,2856649422,881,881,881,881,1
|
|
20230622,135600,2856648541,882,881,882,881,11
|
|
20230622,135500,2856638849,880,880,880,880,850
|
|
20230622,135400,2855890849,880,880,880,880,200
|
|
20230622,135300,2855714849,882,882,882,882,3
|
|
20230622,135200,2855712203,879,879,879,879,400
|
|
20230622,135100,2855360603,879,879,879,879,0
|
|
20230622,135000,2855360603,879,880,880,879,43
|
|
20230622,134900,2855322797,879,879,879,879,77
|
|
20230622,134800,2855255114,879,881,881,879,2000
|
|
20230622,134700,2853495471,884,884,884,884,5
|
|
20230622,134600,2853491051,884,884,884,884,0
|
|
20230622,134500,2853491051,884,884,884,884,50
|
|
20230622,134400,2853446851,880,880,880,880,0
|
|
20230622,134300,2853446851,880,882,882,880,1170
|
|
20230622,134200,2852417147,881,883,884,881,1015
|
|
20230622,134100,2851520071,882,883,883,882,161
|
|
20230622,134000,2851378067,882,883,883,882,380
|
|
20230622,133900,2851042884,884,884,884,884,22
|
|
20230622,133800,2851023436,883,884,884,883,14
|
|
20230622,133700,2851011072,884,884,884,884,1
|
|
20230622,133600,2851010188,883,883,883,883,301
|
|
20230622,133500,2850744405,882,883,883,882,556
|
|
20230622,133400,2850254011,883,883,883,883,2
|
|
20230622,133300,2850252245,883,883,883,883,5
|
|
20230622,133200,2850247830,884,884,884,884,3
|
|
20230622,133100,2850245178,884,884,884,884,200
|
|
20230622,133000,2850068378,884,884,884,884,2
|
|
20230622,132900,2850066610,885,885,885,885,4
|
|
20230622,132800,2850063070,886,883,886,883,2
|
|
20230622,132700,2850061301,884,881,884,881,12
|
|
20230622,132600,2850050723,882,884,884,882,9
|
|
20230622,132500,2850042781,884,884,884,884,100
|
|
20230622,132400,2849954381,884,884,884,884,115
|
|
20230622,132300,2849852721,884,884,884,884,72
|
|
20230622,132200,2849789073,884,884,884,884,0
|
|
20230622,132100,2849789073,884,884,884,884,2
|
|
20230622,132000,2849787305,884,884,884,884,727
|
|
20230622,131900,2849144637,884,880,884,880,16
|
|
20230622,131800,2849130497,884,884,884,884,0
|
|
20230622,131700,2849130497,884,884,884,884,2
|
|
20230622,131600,2849128729,884,879,884,879,2022
|
|
20230622,131500,2847351281,884,884,884,884,1
|
|
20230622,131400,2847350397,884,881,884,879,377
|
|
20230622,131300,2847018810,884,884,884,884,0
|
|
20230622,131200,2847018810,884,884,884,884,2
|
|
20230622,131100,2847017042,884,884,884,884,0
|
|
20230622,131000,2847017042,884,884,884,884,2
|
|
20230622,130900,2847015274,884,884,884,884,2
|
|
20230622,130800,2847013506,884,880,884,880,35
|
|
20230622,130700,2846982602,884,884,884,884,102
|
|
20230622,130600,2846892434,880,881,881,880,500
|
|
20230622,130500,2846452381,884,881,884,879,1142
|
|
20230622,130400,2845447725,884,884,884,884,21
|
|
20230622,130300,2845429161,881,881,881,881,1
|
|
20230622,130200,2845428280,884,884,884,884,2
|
|
20230622,130100,2845426512,884,884,884,884,18
|
|
20230622,130000,2845410600,884,880,884,880,2002
|
|
20230622,125900,2843648832,880,881,881,880,23
|
|
20230622,125800,2843628580,884,880,884,880,127
|
|
20230622,125700,2843516690,880,881,881,879,2113
|
|
20230622,125600,2841658393,881,881,881,881,1
|
|
20230622,125500,2841657512,885,885,885,881,1102
|
|
20230622,125400,2840686551,884,883,885,881,4013
|
|
20230622,125300,2837147023,885,885,885,885,38
|
|
20230622,125200,2837113393,884,884,885,884,675
|
|
20230622,125100,2836516174,885,887,888,885,630
|
|
20230622,125000,2835957494,887,885,887,885,328
|
|
20230622,124900,2835667134,885,885,885,885,264
|
|
20230622,124800,2835433494,885,885,885,885,28
|
|
20230622,124700,2835408714,884,884,885,884,89
|
|
20230622,124600,2835329971,884,884,884,884,220
|
|
20230622,124500,2835135491,884,884,884,884,186
|
|
20230622,124400,2834971067,884,883,884,883,194
|
|
20230622,124300,2834799729,885,884,885,883,378
|
|
20230622,124200,2834465901,884,883,884,883,339
|
|
20230622,124100,2834166530,883,883,883,883,1025
|
|
20230622,124000,2833261455,881,880,881,880,397
|
|
20230622,123900,2832911896,879,879,879,879,18
|
|
20230622,123800,2832896074,880,880,880,880,100
|
|
20230622,123700,2832808074,879,880,880,878,1577
|
|
20230622,123600,2831421740,879,879,879,879,12
|
|
20230622,123500,2831411192,879,879,879,878,340
|
|
20230622,123400,2831112664,879,879,880,878,8621
|
|
20230622,123300,2823543317,878,878,878,878,24
|
|
20230622,123200,2823522245,878,877,879,877,65
|
|
20230622,123100,2823465162,877,880,880,877,3084
|
|
20230622,123000,2820759177,880,881,881,880,271
|
|
20230622,122900,2820520443,881,882,882,881,126
|
|
20230622,122800,2820409362,882,882,882,882,0
|
|
20230622,122700,2820409362,882,882,882,882,1325
|
|
20230622,122600,2819240712,883,883,883,883,384
|
|
20230622,122500,2818901640,883,882,883,882,44
|
|
20230622,122400,2818862820,882,882,882,882,22
|
|
20230622,122300,2818843416,882,882,882,882,175
|
|
20230622,122200,2818689066,882,882,882,882,0
|
|
20230622,122100,2818689066,882,881,882,881,1211
|
|
20230622,122000,2817622150,881,880,881,880,380
|
|
20230622,121900,2817287380,881,880,881,880,20
|
|
20230622,121800,2817269771,877,877,877,877,50
|
|
20230622,121700,2817225921,877,877,877,877,504
|
|
20230622,121600,2816783913,878,881,881,878,308
|
|
20230622,121500,2816513442,881,881,881,881,0
|
|
20230622,121400,2816513442,881,881,881,881,300
|
|
20230622,121300,2816249142,878,878,878,878,35
|
|
20230622,121200,2816218412,878,879,879,878,2100
|
|
20230622,121100,2814373607,878,878,878,878,1
|
|
20230622,121000,2814372729,881,880,881,880,21
|
|
20230622,120900,2814354237,878,880,880,878,405
|
|
20230622,120800,2813998437,881,881,881,880,37
|
|
20230622,120700,2813965857,881,881,881,881,10
|
|
20230622,120600,2813957047,881,880,881,880,11
|
|
20230622,120500,2813947357,880,881,881,880,1088
|
|
20230622,120400,2812989907,880,880,880,880,3
|
|
20230622,120300,2812987267,881,878,881,878,1130
|
|
20230622,120200,2811994831,877,878,878,876,927
|
|
20230622,120100,2811182604,881,877,881,877,607
|
|
20230622,120000,2810650171,877,877,877,877,161
|
|
20230622,115900,2810508974,876,879,881,876,1292
|
|
20230622,115800,2809371312,881,878,881,876,4495
|
|
20230622,115700,2805429082,881,879,881,877,2868
|
|
20230622,115600,2802906870,879,878,879,878,2706
|
|
20230622,115500,2800530393,878,879,879,878,318
|
|
20230622,115400,2800251165,879,880,880,879,333
|
|
20230622,115300,2799958126,880,881,881,880,1302
|
|
20230622,115200,2798812066,880,880,880,880,1581
|
|
20230622,115100,2797420786,880,880,880,880,999
|
|
20230622,115000,2796541666,880,881,881,880,1923
|
|
20230622,114900,2794849244,881,881,881,881,1
|
|
20230622,114800,2794848363,881,880,881,880,2743
|
|
20230622,114700,2792434424,880,880,880,880,0
|
|
20230622,114600,2792434424,880,880,880,880,15
|
|
20230622,114500,2792421224,880,879,880,879,26
|
|
20230622,114400,2792398345,879,880,880,879,55
|
|
20230622,114300,2792349950,881,880,881,877,2551
|
|
20230622,114200,2790109123,880,880,881,880,1292
|
|
20230622,114100,2788970937,881,881,881,880,113
|
|
20230622,114000,2788871472,881,880,881,878,1008
|
|
20230622,113900,2787985911,881,880,881,878,1412
|
|
20230622,113800,2786744201,881,881,883,881,9470
|
|
20230622,113700,2778399163,881,878,881,878,9503
|
|
20230622,113600,2770040496,879,883,883,879,17765
|
|
20230622,113500,2754393848,883,885,885,883,5338
|
|
20230622,113400,2749678450,886,885,886,885,153
|
|
20230622,113300,2749543034,885,884,885,884,2952
|
|
20230622,113200,2746930741,884,885,885,883,918
|
|
20230622,113100,2746119294,885,887,887,885,4930
|
|
20230622,113000,2741746689,887,886,887,886,643
|
|
20230622,112900,2741176608,886,883,886,883,6501
|
|
20230622,112800,2735424699,883,882,883,882,427
|
|
20230622,112700,2735047942,883,885,885,882,4380
|
|
20230622,112600,2731182958,885,884,885,884,2020
|
|
20230622,112500,2729397087,883,885,885,883,6340
|
|
20230622,112400,2723794144,885,885,887,883,8514
|
|
20230622,112300,2716260314,886,887,887,885,205
|
|
20230622,112200,2716078593,887,886,887,885,212
|
|
20230622,112100,2715890742,887,887,887,887,221
|
|
20230622,112000,2715694715,887,887,887,886,262
|
|
20230622,111900,2715462479,887,884,887,884,2059
|
|
20230622,111800,2713640152,885,884,885,883,781
|
|
20230622,111700,2712950045,885,887,887,884,4001
|
|
20230622,111600,2709409259,886,887,887,885,1022
|
|
20230622,111500,2708504431,887,885,887,885,3835
|
|
20230622,111400,2705107734,882,882,882,882,0
|
|
20230622,111300,2705107734,882,883,883,882,11489
|
|
20230622,111200,2694970172,884,883,884,883,5169
|
|
20230622,111100,2690405739,883,885,886,883,10329
|
|
20230622,111000,2681269707,886,888,888,886,2983
|
|
20230622,110900,2678625681,887,887,888,885,1906
|
|
20230622,110800,2676934755,884,884,888,884,14200
|
|
20230622,110700,2664374577,884,887,888,884,16737
|
|
20230622,110600,2649552267,888,889,889,887,5734
|
|
20230622,110500,2644461205,893,893,893,888,1253
|
|
20230622,110400,2643348511,888,892,897,888,13416
|
|
20230622,110300,2631401248,892,897,898,892,2222
|
|
20230622,110200,2629410167,897,889,897,889,10997
|
|
20230622,110100,2619598273,889,888,891,888,4062
|
|
20230622,110000,2615985408,888,890,893,887,16172
|
|
20230622,105900,2601569969,890,894,894,884,91969
|
|
20230622,105800,2520052613,894,903,903,894,59441
|
|
20230622,105700,2466621177,903,905,905,901,10749
|
|
20230622,105600,2456921874,905,901,910,901,7081
|
|
20230622,105500,2450518508,901,904,904,899,26494
|
|
20230622,105400,2426646123,905,902,909,902,18655
|
|
20230622,105300,2409786051,902,909,909,901,16729
|
|
20230622,105200,2394661142,909,911,917,900,46843
|
|
20230622,105100,2352173068,911,902,922,899,35150
|
|
20230622,105000,2320272742,899,921,930,896,145189
|
|
20230622,104900,2187279694,922,928,931,921,70264
|
|
20230622,104800,2122229730,931,937,944,928,62421
|
|
20230622,104700,2063847489,936,958,958,932,101167
|
|
20230622,104600,1968502076,954,961,965,948,79289
|
|
20230622,104500,1892801250,961,935,965,935,202643
|
|
20230622,104400,1700735071,936,992,1007,930,460286
|
|
20230622,104300,1253640736,992,979,1044,971,834567
|
|
20230622,104200,418199686,980,980,980,980,0
|
|
20230622,104100,418199686,980,980,980,980,0
|
|
20230622,104000,418199686,980,941,980,941,67841
|
|
20230622,103900,352230916,949,938,957,936,22675
|
|
20230622,103800,330767564,936,950,953,930,52464
|
|
20230622,103700,281532563,950,945,968,941,94012
|
|
20230622,103600,191950830,945,926,945,926,66677
|
|
20230622,103500,129643847,927,927,927,926,7429
|
|
20230622,103400,122758205,927,926,927,925,6187
|
|
20230622,103300,117030500,926,921,927,921,8949
|
|
20230622,103200,108746856,924,920,924,920,8577
|
|
20230622,103100,100839019,921,919,921,919,920
|
|
20230622,103000,99993450,920,920,921,920,450
|
|
20230622,102900,99579435,920,920,921,919,281
|
|
20230622,102800,99321041,921,920,922,920,1236
|
|
20230622,102700,98182429,921,920,921,920,135
|
|
20230622,102600,98058160,921,920,921,917,1313
|
|
20230622,102500,96849864,920,920,920,920,150
|
|
20230622,102400,96711864,922,917,922,917,4968
|
|
20230622,102300,92143111,919,915,919,915,3754
|
|
20230622,102200,88697700,917,915,917,915,435
|
|
20230622,102100,88299559,917,915,918,915,192
|
|
20230622,102000,88123858,918,918,918,918,360
|
|
20230622,101900,87793378,918,911,918,911,1408
|
|
20230622,101800,86502402,914,912,914,911,1659
|
|
20230622,101700,84989095,914,914,914,914,0
|
|
20230622,101600,84989095,914,914,914,914,18
|
|
20230622,101500,84972643,915,915,915,915,0
|
|
20230622,101400,84972643,915,915,915,907,2323
|
|
20230622,101300,82847210,907,908,908,907,2754
|
|
20230622,101200,80349223,919,914,920,911,18919
|
|
20230622,101100,62991896,912,902,912,902,12533
|
|
20230622,101000,51612042,900,896,900,896,12276
|
|
20230622,100900,40576642,897,897,897,897,625
|
|
20230622,100800,40016017,897,897,897,897,1575
|
|
20230622,100700,38603242,897,897,897,897,100
|
|
20230622,100600,38513542,897,897,897,897,563
|
|
20230622,100500,38008531,897,897,897,897,0
|
|
20230622,100400,38008531,897,897,897,897,27
|
|
20230622,100300,37984312,897,897,897,897,0
|
|
20230622,100200,37984312,897,897,897,897,0
|
|
20230622,100100,37984312,897,897,897,897,0
|
|
20230622,100000,37984312,897,897,897,897,10
|
|
20230622,095900,37975342,896,896,896,896,0
|
|
20230622,095800,37975342,896,896,896,896,0
|
|
20230622,095700,37975342,896,896,896,896,0
|
|
20230622,095600,37975342,896,896,896,896,0
|
|
20230622,095500,37975342,896,896,896,896,0
|
|
20230622,095400,37975342,896,896,896,896,0
|
|
20230622,095300,37975342,896,896,896,896,0
|
|
20230622,095200,37975342,896,896,896,896,0
|
|
20230622,095100,37975342,896,896,896,896,12
|
|
20230622,095000,37964590,897,898,898,897,287
|
|
20230622,094900,37707150,898,898,898,898,10
|
|
20230622,094800,37698170,898,898,898,898,10
|
|
20230622,094700,37689190,898,898,898,898,0
|
|
20230622,094600,37689190,898,898,898,898,10
|
|
20230622,094500,37680210,898,896,898,896,1565
|
|
20230622,094400,36275070,896,896,896,896,91
|
|
20230622,094300,36193534,896,896,896,892,2321
|
|
20230622,094200,34121127,896,897,898,896,85
|
|
20230622,094100,34044881,897,897,897,897,34
|
|
20230622,094000,34014383,897,896,897,896,25
|
|
20230622,093900,33991981,896,896,896,896,0
|
|
20230622,093800,33991981,896,897,897,896,889
|
|
20230622,093700,33195341,897,897,897,897,104
|
|
20230622,093600,33102053,897,897,897,897,0
|
|
20230622,093500,33102053,897,897,897,897,2
|
|
20230622,093400,33100259,897,897,897,897,20
|
|
20230622,093300,33082319,897,897,897,897,256
|
|
20230622,093200,32852687,898,898,898,898,17
|
|
20230622,093100,32837421,898,897,898,897,111
|
|
20230622,093000,32737827,897,897,897,897,6
|
|
20230622,092900,32732445,897,897,897,897,115
|
|
20230622,092800,32629290,898,898,898,898,0
|
|
20230622,092700,32629290,898,898,898,897,1389
|
|
20230622,092600,31383071,899,899,899,899,0
|
|
20230622,092500,31383071,899,899,899,899,0
|
|
20230622,092400,31383071,899,899,899,899,0
|
|
20230622,092300,31383071,899,899,899,899,71
|
|
20230622,092200,31319242,899,899,899,897,205
|
|
20230622,092100,31135347,899,898,899,897,403
|
|
20230622,092000,30773643,898,898,898,898,1600
|
|
20230622,091900,29336843,898,898,898,898,0
|
|
20230622,091800,29336843,898,898,898,898,0
|
|
20230622,091700,29336843,898,898,898,898,510
|
|
20230622,091600,28878863,897,897,897,897,800
|
|
20230622,091500,28161263,898,897,898,897,12
|
|
20230622,091400,28150497,898,898,898,898,232
|
|
20230622,091300,27942161,893,893,898,893,214
|
|
20230622,091200,27750987,893,892,893,892,1452
|
|
20230622,091100,26455059,893,893,893,893,2
|
|
20230622,091000,26453273,892,892,893,892,3608
|
|
20230622,090900,23231861,893,893,893,892,531
|
|
20230622,090800,22757708,893,893,893,893,1285
|
|
20230622,090700,21610203,893,898,898,893,292
|
|
20230622,090600,21348212,898,892,898,892,6038
|
|
20230622,090500,15962304,892,891,892,891,449
|
|
20230622,090400,15562243,891,889,891,889,2526
|
|
20230622,090300,13312573,891,888,891,881,7921
|
|
20230622,090200,6266652,888,888,888,888,100
|
|
20230622,090100,6177852,891,891,891,891,2
|
|
20230622,090000,6176070,881,891,891,881,6954
|