642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193900,289512222,928,928,928,928,3233
|
|
20230612,193800,289512222,928,928,928,928,0
|
|
20230612,193700,289512222,928,928,928,928,0
|
|
20230612,193600,289512222,928,928,928,928,0
|
|
20230612,193500,289512222,928,928,928,928,0
|
|
20230612,193400,289512222,928,928,928,928,0
|
|
20230612,193300,289512222,928,928,928,928,0
|
|
20230612,193200,289512222,928,928,928,928,0
|
|
20230612,193100,289512222,928,928,928,928,0
|
|
20230612,193000,289512222,928,928,928,928,0
|
|
20230612,192900,289512222,928,928,928,928,0
|
|
20230612,192800,289512222,928,928,928,928,0
|
|
20230612,192700,289512222,928,928,928,928,0
|
|
20230612,192600,289512222,928,928,928,928,0
|
|
20230612,192500,289512222,928,928,928,928,0
|
|
20230612,192400,289512222,928,928,928,928,0
|
|
20230612,192300,289512222,928,928,928,928,0
|
|
20230612,192200,289512222,928,928,928,928,0
|
|
20230612,192100,289512222,928,928,928,928,0
|
|
20230612,192000,289512222,928,928,928,928,0
|
|
20230612,191900,289512222,928,928,928,928,0
|
|
20230612,191800,289512222,928,928,928,928,0
|
|
20230612,191700,289512222,928,928,928,928,0
|
|
20230612,191600,289512222,928,928,928,928,0
|
|
20230612,191500,289512222,928,928,928,928,0
|
|
20230612,191400,289512222,928,928,928,928,0
|
|
20230612,191300,289512222,928,928,928,928,0
|
|
20230612,191200,289512222,928,928,928,928,0
|
|
20230612,191100,289512222,928,928,928,928,0
|
|
20230612,191000,289512222,928,928,928,928,0
|
|
20230612,190900,289512222,928,928,928,928,3233
|
|
20230612,190800,289512222,928,928,928,928,0
|
|
20230612,190700,289512222,928,928,928,928,0
|
|
20230612,190600,289512222,928,928,928,928,0
|
|
20230612,190500,289512222,928,928,928,928,0
|
|
20230612,190400,289512222,928,928,928,928,0
|
|
20230612,190300,289512222,928,928,928,928,0
|
|
20230612,190200,289512222,928,928,928,928,0
|
|
20230612,190100,289512222,928,928,928,928,0
|
|
20230612,190000,289512222,928,928,928,928,0
|
|
20230612,185900,289512222,928,928,928,928,0
|
|
20230612,185800,289512222,928,928,928,928,0
|
|
20230612,185700,289512222,928,928,928,928,0
|
|
20230612,185600,289512222,928,928,928,928,0
|
|
20230612,185500,289512222,928,928,928,928,0
|
|
20230612,185400,289512222,928,928,928,928,0
|
|
20230612,185300,289512222,928,928,928,928,0
|
|
20230612,185200,289512222,928,928,928,928,0
|
|
20230612,185100,289512222,928,928,928,928,0
|
|
20230612,185000,289512222,928,928,928,928,0
|
|
20230612,184900,289512222,928,928,928,928,0
|
|
20230612,184800,289512222,928,928,928,928,0
|
|
20230612,184700,289512222,928,928,928,928,0
|
|
20230612,184600,289512222,928,928,928,928,0
|
|
20230612,184500,289512222,928,928,928,928,0
|
|
20230612,184400,289512222,928,928,928,928,0
|
|
20230612,184300,289512222,928,928,928,928,0
|
|
20230612,184200,289512222,928,928,928,928,0
|
|
20230612,184100,289512222,928,928,928,928,0
|
|
20230612,184000,289512222,928,928,928,928,0
|
|
20230612,183900,289512222,928,928,928,928,3233
|
|
20230612,183800,289512222,928,928,928,928,0
|
|
20230612,183700,289512222,928,928,928,928,0
|
|
20230612,183600,289512222,928,928,928,928,0
|
|
20230612,183500,289512222,928,928,928,928,0
|
|
20230612,183400,289512222,928,928,928,928,0
|
|
20230612,183300,289512222,928,928,928,928,0
|
|
20230612,183200,289512222,928,928,928,928,0
|
|
20230612,183100,289512222,928,928,928,928,0
|
|
20230612,183000,289512222,928,928,928,928,0
|
|
20230612,182900,289512222,928,928,928,928,0
|
|
20230612,182800,289512222,928,928,928,928,0
|
|
20230612,182700,289512222,928,928,928,928,0
|
|
20230612,182600,289512222,928,928,928,928,0
|
|
20230612,182500,289512222,928,928,928,928,0
|
|
20230612,182400,289512222,928,928,928,928,0
|
|
20230612,182300,289512222,928,928,928,928,0
|
|
20230612,182200,289512222,928,928,928,928,0
|
|
20230612,182100,289512222,928,928,928,928,0
|
|
20230612,182000,289512222,928,928,928,928,0
|
|
20230612,181900,289512222,928,928,928,928,0
|
|
20230612,181800,289512222,928,928,928,928,0
|
|
20230612,181700,289512222,928,928,928,928,0
|
|
20230612,181600,289512222,928,928,928,928,0
|
|
20230612,181500,289512222,928,928,928,928,0
|
|
20230612,181400,289512222,928,928,928,928,0
|
|
20230612,181300,289512222,928,928,928,928,0
|
|
20230612,181200,289512222,928,928,928,928,0
|
|
20230612,181100,289512222,928,928,928,928,0
|
|
20230612,181000,289512222,928,928,928,928,0
|
|
20230612,180900,289512222,928,928,928,928,3233
|
|
20230612,180800,289512222,928,928,928,928,0
|
|
20230612,180700,289512222,928,928,928,928,0
|
|
20230612,180600,289512222,928,928,928,928,0
|
|
20230612,180500,289512222,928,928,928,928,0
|
|
20230612,180400,289512222,928,928,928,928,0
|
|
20230612,180300,289512222,928,928,928,928,0
|
|
20230612,180200,289512222,928,928,928,928,0
|
|
20230612,180100,289512222,928,928,928,928,0
|
|
20230612,180000,289512222,928,928,928,928,0
|
|
20230612,175900,289512222,928,928,928,928,0
|
|
20230612,175800,289512222,928,928,928,928,0
|
|
20230612,175700,289512222,928,928,928,928,0
|
|
20230612,175600,289512222,928,928,928,928,0
|
|
20230612,175500,289512222,928,928,928,928,0
|
|
20230612,175400,289512222,928,928,928,928,0
|
|
20230612,175300,289512222,928,928,928,928,0
|
|
20230612,175200,289512222,928,928,928,928,0
|
|
20230612,175100,289512222,928,928,928,928,0
|
|
20230612,175000,289512222,928,928,928,928,0
|
|
20230612,174900,289512222,928,928,928,928,0
|
|
20230612,174800,289512222,928,928,928,928,0
|
|
20230612,174700,289512222,928,928,928,928,0
|
|
20230612,174600,289512222,928,928,928,928,0
|
|
20230612,174500,289512222,928,928,928,928,0
|
|
20230612,174400,289512222,928,928,928,928,0
|
|
20230612,174300,289512222,928,928,928,928,0
|
|
20230612,174200,289512222,928,928,928,928,0
|
|
20230612,174100,289512222,928,928,928,928,0
|
|
20230612,174000,289512222,928,928,928,928,0
|
|
20230612,173900,289512222,928,928,928,928,3233
|
|
20230612,173800,289512222,928,928,928,928,0
|
|
20230612,173700,289512222,928,928,928,928,0
|
|
20230612,173600,289512222,928,928,928,928,0
|
|
20230612,173500,289512222,928,928,928,928,0
|
|
20230612,173400,289512222,928,928,928,928,0
|
|
20230612,173300,289512222,928,928,928,928,0
|
|
20230612,173200,289512222,928,928,928,928,0
|
|
20230612,173100,289512222,928,928,928,928,0
|
|
20230612,173000,289512222,928,928,928,928,0
|
|
20230612,172900,289512222,928,928,928,928,0
|
|
20230612,172800,289512222,928,928,928,928,0
|
|
20230612,172700,289512222,928,928,928,928,0
|
|
20230612,172600,289512222,928,928,928,928,0
|
|
20230612,172500,289512222,928,928,928,928,0
|
|
20230612,172400,289512222,928,928,928,928,0
|
|
20230612,172300,289512222,928,928,928,928,0
|
|
20230612,172200,289512222,928,928,928,928,0
|
|
20230612,172100,289512222,928,928,928,928,0
|
|
20230612,172000,289512222,928,928,928,928,0
|
|
20230612,171900,289512222,928,928,928,928,0
|
|
20230612,171800,289512222,928,928,928,928,0
|
|
20230612,171700,289512222,928,928,928,928,0
|
|
20230612,171600,289512222,928,928,928,928,0
|
|
20230612,171500,289512222,928,928,928,928,0
|
|
20230612,171400,289512222,928,928,928,928,0
|
|
20230612,171300,289512222,928,928,928,928,0
|
|
20230612,171200,289512222,928,928,928,928,0
|
|
20230612,171100,289512222,928,928,928,928,0
|
|
20230612,171000,289512222,928,928,928,928,0
|
|
20230612,170900,289512222,928,928,928,928,3233
|
|
20230612,170800,289512222,928,928,928,928,0
|
|
20230612,170700,289512222,928,928,928,928,0
|
|
20230612,170600,289512222,928,928,928,928,0
|
|
20230612,170500,289512222,928,928,928,928,0
|
|
20230612,170400,289512222,928,928,928,928,0
|
|
20230612,170300,289512222,928,928,928,928,0
|
|
20230612,170200,289512222,928,928,928,928,0
|
|
20230612,170100,289512222,928,928,928,928,0
|
|
20230612,170000,289512222,928,928,928,928,0
|
|
20230612,165900,289512222,928,928,928,928,0
|
|
20230612,165800,289512222,928,928,928,928,0
|
|
20230612,165700,289512222,928,928,928,928,0
|
|
20230612,165600,289512222,928,928,928,928,0
|
|
20230612,165500,289512222,928,928,928,928,0
|
|
20230612,165400,289512222,928,928,928,928,0
|
|
20230612,165300,289512222,928,928,928,928,0
|
|
20230612,165200,289512222,928,928,928,928,0
|
|
20230612,165100,289512222,928,928,928,928,0
|
|
20230612,165000,289512222,928,928,928,928,0
|
|
20230612,164900,289512222,928,928,928,928,0
|
|
20230612,164800,289512222,928,928,928,928,0
|
|
20230612,164700,289512222,928,928,928,928,0
|
|
20230612,164600,289512222,928,928,928,928,0
|
|
20230612,164500,289512222,928,928,928,928,0
|
|
20230612,164400,289512222,928,928,928,928,0
|
|
20230612,164300,289512222,928,928,928,928,0
|
|
20230612,164200,289512222,928,928,928,928,0
|
|
20230612,164100,289512222,928,928,928,928,0
|
|
20230612,164000,289512222,928,928,928,928,0
|
|
20230612,163900,289512222,928,928,928,928,3233
|
|
20230612,163800,289512222,928,928,928,928,0
|
|
20230612,163700,289512222,928,928,928,928,0
|
|
20230612,163600,289512222,928,928,928,928,0
|
|
20230612,163500,289512222,928,928,928,928,0
|
|
20230612,163400,289512222,928,928,928,928,0
|
|
20230612,163300,289512222,928,928,928,928,0
|
|
20230612,163200,289512222,928,928,928,928,0
|
|
20230612,163100,289512222,928,928,928,928,0
|
|
20230612,163000,289512222,928,928,928,928,0
|
|
20230612,162900,289512222,928,928,928,928,0
|
|
20230612,162800,289512222,928,928,928,928,0
|
|
20230612,162700,289512222,928,928,928,928,0
|
|
20230612,162600,289512222,928,928,928,928,0
|
|
20230612,162500,289512222,928,928,928,928,0
|
|
20230612,162400,289512222,928,928,928,928,0
|
|
20230612,162300,289512222,928,928,928,928,0
|
|
20230612,162200,289512222,928,928,928,928,0
|
|
20230612,162100,289512222,928,928,928,928,0
|
|
20230612,162000,289512222,928,928,928,928,0
|
|
20230612,161900,289512222,928,928,928,928,0
|
|
20230612,161800,289512222,928,928,928,928,0
|
|
20230612,161700,289512222,928,928,928,928,0
|
|
20230612,161600,289512222,928,928,928,928,0
|
|
20230612,161500,289512222,928,928,928,928,0
|
|
20230612,161400,289512222,928,928,928,928,0
|
|
20230612,161300,289512222,928,928,928,928,0
|
|
20230612,161200,289512222,928,928,928,928,0
|
|
20230612,161100,289512222,928,928,928,928,0
|
|
20230612,161000,289512222,928,928,928,928,0
|
|
20230612,160900,289512222,928,928,928,928,3233
|
|
20230612,160800,289512222,928,928,928,928,0
|
|
20230612,160700,289512222,928,928,928,928,0
|
|
20230612,160600,289512222,928,928,928,928,0
|
|
20230612,160500,289512222,928,928,928,928,0
|
|
20230612,160400,289512222,928,928,928,928,0
|
|
20230612,160300,289512222,928,928,928,928,0
|
|
20230612,160200,289512222,928,928,928,928,0
|
|
20230612,160100,289512222,928,928,928,928,0
|
|
20230612,160000,289512222,928,928,928,928,0
|
|
20230612,155900,289512222,928,928,928,928,0
|
|
20230612,155800,289512222,928,928,928,928,0
|
|
20230612,155700,289512222,928,928,928,928,0
|
|
20230612,155600,289512222,928,928,928,928,0
|
|
20230612,155500,289512222,928,928,928,928,0
|
|
20230612,155400,289512222,928,928,928,928,0
|
|
20230612,155300,289512222,928,928,928,928,0
|
|
20230612,155200,289512222,928,928,928,928,0
|
|
20230612,155100,289512222,928,928,928,928,0
|
|
20230612,155000,289512222,928,928,928,928,0
|
|
20230612,154900,289512222,928,928,928,928,0
|
|
20230612,154800,289512222,928,928,928,928,0
|
|
20230612,154700,289512222,928,928,928,928,0
|
|
20230612,154600,289512222,928,928,928,928,0
|
|
20230612,154500,289512222,928,928,928,928,0
|
|
20230612,154400,289512222,928,928,928,928,0
|
|
20230612,154300,289512222,928,928,928,928,0
|
|
20230612,154200,289512222,928,928,928,928,0
|
|
20230612,154100,289512222,928,928,928,928,0
|
|
20230612,154000,289512222,928,928,928,928,0
|
|
20230612,153900,289512222,928,928,928,928,3233
|
|
20230612,153800,289512222,928,928,928,928,0
|
|
20230612,153700,289512222,928,928,928,928,0
|
|
20230612,153600,289512222,928,928,928,928,0
|
|
20230612,153500,289512222,928,928,928,928,0
|
|
20230612,153400,289512222,928,928,928,928,0
|
|
20230612,153300,289512222,928,928,928,928,0
|
|
20230612,153200,289512222,928,928,928,928,0
|
|
20230612,153100,289512222,928,928,928,928,0
|
|
20230612,153000,289512222,928,928,928,928,3233
|
|
20230612,152900,286511998,937,937,937,937,0
|
|
20230612,152800,286511998,937,937,937,937,0
|
|
20230612,152700,286511998,937,937,937,937,0
|
|
20230612,152600,286511998,937,937,937,937,0
|
|
20230612,152500,286511998,937,937,937,937,0
|
|
20230612,152400,286511998,937,937,937,937,0
|
|
20230612,152300,286511998,937,937,937,937,0
|
|
20230612,152200,286511998,937,937,937,937,0
|
|
20230612,152100,286511998,937,937,937,937,0
|
|
20230612,152000,286511998,937,937,937,937,0
|
|
20230612,151900,286511998,937,930,937,927,1052
|
|
20230612,151800,285530757,930,930,930,930,82
|
|
20230612,151700,285454497,935,935,935,935,6
|
|
20230612,151600,285448887,936,937,937,936,4
|
|
20230612,151500,285445142,936,934,936,934,1264
|
|
20230612,151400,284262994,936,935,936,931,91
|
|
20230612,151300,284178259,935,935,935,935,78
|
|
20230612,151200,284105329,935,933,935,933,3
|
|
20230612,151100,284102528,934,933,934,933,175
|
|
20230612,151000,283939081,935,935,935,935,0
|
|
20230612,150900,283939081,935,931,935,930,100
|
|
20230612,150800,283845988,938,938,938,938,0
|
|
20230612,150700,283845988,938,938,938,938,0
|
|
20230612,150600,283845988,938,934,938,934,1200
|
|
20230612,150500,282722953,931,931,931,931,1
|
|
20230612,150400,282722022,935,933,935,926,1006
|
|
20230612,150300,281789891,933,933,933,933,0
|
|
20230612,150200,281789891,933,935,935,926,106
|
|
20230612,150100,281691528,937,937,937,937,0
|
|
20230612,150000,281691528,937,937,937,937,0
|
|
20230612,145900,281691528,937,937,939,927,740
|
|
20230612,145800,280999354,938,935,938,935,2510
|
|
20230612,145700,278645342,939,939,939,939,0
|
|
20230612,145600,278645342,939,932,939,932,2011
|
|
20230612,145500,276760959,934,934,934,931,115
|
|
20230612,145400,276653555,934,935,938,934,9
|
|
20230612,145300,276645140,939,926,939,926,11249
|
|
20230612,145200,266160927,926,926,926,926,154
|
|
20230612,145100,266018323,926,926,926,926,3
|
|
20230612,145000,266015545,926,926,926,925,28
|
|
20230612,144900,265989643,925,925,925,925,5
|
|
20230612,144800,265985018,926,926,926,926,0
|
|
20230612,144700,265985018,926,925,926,925,2
|
|
20230612,144600,265983167,926,926,926,926,27
|
|
20230612,144500,265958165,925,925,925,925,63
|
|
20230612,144400,265899890,926,926,926,925,273
|
|
20230612,144300,265647154,926,926,926,926,758
|
|
20230612,144200,264945246,926,926,926,925,551
|
|
20230612,144100,264435295,926,927,927,926,438
|
|
20230612,144000,264029701,927,927,927,927,1
|
|
20230612,143900,264028774,928,928,928,928,10
|
|
20230612,143800,264019494,927,927,927,927,0
|
|
20230612,143700,264019494,927,927,927,927,0
|
|
20230612,143600,264019494,927,927,927,927,1
|
|
20230612,143500,264018567,928,928,928,928,0
|
|
20230612,143400,264018567,928,926,928,925,854
|
|
20230612,143300,263228345,928,928,928,928,0
|
|
20230612,143200,263228345,928,928,928,928,0
|
|
20230612,143100,263228345,928,928,928,928,0
|
|
20230612,143000,263228345,928,927,928,927,5
|
|
20230612,142900,263223709,926,926,926,926,4
|
|
20230612,142800,263220005,928,926,928,926,19
|
|
20230612,142700,263202403,926,928,928,926,104
|
|
20230612,142600,263105899,928,928,928,928,20
|
|
20230612,142500,263087339,929,927,929,927,5
|
|
20230612,142400,263082699,927,927,927,927,1
|
|
20230612,142300,263081772,927,927,927,927,99
|
|
20230612,142200,262989999,927,927,927,927,0
|
|
20230612,142100,262989999,927,927,927,927,1
|
|
20230612,142000,262989072,929,929,929,929,0
|
|
20230612,141900,262989072,929,929,929,929,0
|
|
20230612,141800,262989072,929,929,929,929,1
|
|
20230612,141700,262988143,928,928,928,928,1
|
|
20230612,141600,262987215,929,929,929,929,0
|
|
20230612,141500,262987215,929,929,929,925,907
|
|
20230612,141400,262144620,929,929,929,929,96
|
|
20230612,141300,262055436,929,929,929,929,1100
|
|
20230612,141200,261033536,929,929,929,929,1
|
|
20230612,141100,261032607,929,929,929,929,0
|
|
20230612,141000,261032607,929,929,929,929,0
|
|
20230612,140900,261032607,929,929,929,929,0
|
|
20230612,140800,261032607,929,930,930,929,105
|
|
20230612,140700,260934962,930,925,930,925,2100
|
|
20230612,140600,258985402,925,925,925,925,9
|
|
20230612,140500,258977077,924,924,924,924,0
|
|
20230612,140400,258977077,924,924,924,924,0
|
|
20230612,140300,258977077,924,924,924,924,11
|
|
20230612,140200,258966913,924,925,925,924,123
|
|
20230612,140100,258853158,925,925,925,925,173
|
|
20230612,140000,258693133,925,925,927,925,3104
|
|
20230612,135900,255815933,927,927,927,925,41
|
|
20230612,135800,255777928,927,927,927,927,0
|
|
20230612,135700,255777928,927,925,927,925,8
|
|
20230612,135600,255770521,925,925,925,925,3
|
|
20230612,135500,255767746,927,925,927,925,94
|
|
20230612,135400,255680794,927,927,927,927,0
|
|
20230612,135300,255680794,927,927,927,927,1
|
|
20230612,135200,255679867,926,926,926,926,7
|
|
20230612,135100,255673385,927,927,927,927,6
|
|
20230612,135000,255667823,927,927,927,927,0
|
|
20230612,134900,255667823,927,927,927,927,0
|
|
20230612,134800,255667823,927,927,927,927,7
|
|
20230612,134700,255661334,927,927,927,927,0
|
|
20230612,134600,255661334,927,927,927,927,1
|
|
20230612,134500,255660407,926,926,926,926,10
|
|
20230612,134400,255651147,925,925,925,925,0
|
|
20230612,134300,255651147,925,928,928,925,21
|
|
20230612,134200,255631719,928,928,928,928,0
|
|
20230612,134100,255631719,928,927,928,927,16
|
|
20230612,134000,255616882,928,928,928,928,0
|
|
20230612,133900,255616882,928,927,928,927,300
|
|
20230612,133800,255338632,927,927,927,927,0
|
|
20230612,133700,255338632,927,927,927,927,1
|
|
20230612,133600,255337705,928,928,928,928,0
|
|
20230612,133500,255337705,928,928,928,928,0
|
|
20230612,133400,255337705,928,928,928,928,0
|
|
20230612,133300,255337705,928,928,928,928,0
|
|
20230612,133200,255337705,928,928,928,928,0
|
|
20230612,133100,255337705,928,928,928,928,0
|
|
20230612,133000,255337705,928,928,928,928,0
|
|
20230612,132900,255337705,928,928,928,928,0
|
|
20230612,132800,255337705,928,928,928,928,0
|
|
20230612,132700,255337705,928,928,928,928,0
|
|
20230612,132600,255337705,928,928,928,928,0
|
|
20230612,132500,255337705,928,928,928,928,0
|
|
20230612,132400,255337705,928,928,928,928,0
|
|
20230612,132300,255337705,928,928,928,928,0
|
|
20230612,132200,255337705,928,928,928,928,10
|
|
20230612,132100,255328425,928,923,928,923,57
|
|
20230612,132000,255275809,923,923,923,923,44
|
|
20230612,131900,255235197,922,922,922,922,0
|
|
20230612,131800,255235197,922,922,922,922,0
|
|
20230612,131700,255235197,922,922,922,922,0
|
|
20230612,131600,255235197,922,922,922,922,0
|
|
20230612,131500,255235197,922,922,922,922,0
|
|
20230612,131400,255235197,922,922,922,922,0
|
|
20230612,131300,255235197,922,924,924,922,787
|
|
20230612,131200,254509573,922,922,922,922,200
|
|
20230612,131100,254325173,923,923,923,923,100
|
|
20230612,131000,254232873,927,927,927,927,0
|
|
20230612,130900,254232873,927,927,927,927,0
|
|
20230612,130800,254232873,927,922,927,922,422
|
|
20230612,130700,253843784,922,926,927,922,70
|
|
20230612,130600,253779110,927,927,927,927,1
|
|
20230612,130500,253778183,921,928,928,921,3042
|
|
20230612,130400,250973827,922,923,923,922,200
|
|
20230612,130300,250789407,923,925,925,923,1116
|
|
20230612,130200,249759301,926,926,926,926,0
|
|
20230612,130100,249759301,926,926,926,926,0
|
|
20230612,130000,249759301,926,926,926,926,1000
|
|
20230612,125900,248833301,927,927,927,927,0
|
|
20230612,125800,248833301,927,927,928,927,196
|
|
20230612,125700,248651608,927,927,927,927,113
|
|
20230612,125600,248546857,927,926,927,926,1099
|
|
20230612,125500,247528488,927,927,927,927,0
|
|
20230612,125400,247528488,927,927,927,927,0
|
|
20230612,125300,247528488,927,927,927,927,0
|
|
20230612,125200,247528488,927,927,927,927,0
|
|
20230612,125100,247528488,927,926,927,926,100
|
|
20230612,125000,247435831,927,927,927,927,0
|
|
20230612,124900,247435831,927,923,927,923,1193
|
|
20230612,124800,246334652,921,921,921,921,0
|
|
20230612,124700,246334652,921,921,921,921,0
|
|
20230612,124600,246334652,921,921,921,921,0
|
|
20230612,124500,246334652,921,922,922,921,2000
|
|
20230612,124400,244490966,923,923,923,923,100
|
|
20230612,124300,244398666,923,923,923,923,3
|
|
20230612,124200,244395897,923,923,923,923,52
|
|
20230612,124100,244347901,923,925,925,923,827
|
|
20230612,124000,243584530,925,925,925,925,475
|
|
20230612,123900,243145155,927,927,927,927,0
|
|
20230612,123800,243145155,927,923,927,923,81
|
|
20230612,123700,243070388,923,923,923,923,0
|
|
20230612,123600,243070388,923,923,923,923,0
|
|
20230612,123500,243070388,923,923,923,923,80
|
|
20230612,123400,242996548,923,923,923,923,12
|
|
20230612,123300,242985472,923,923,923,923,30
|
|
20230612,123200,242957782,927,927,927,927,0
|
|
20230612,123100,242957782,927,927,927,927,0
|
|
20230612,123000,242957782,927,927,927,927,100
|
|
20230612,122900,242865082,927,927,927,927,0
|
|
20230612,122800,242865082,927,927,927,927,0
|
|
20230612,122700,242865082,927,927,927,927,0
|
|
20230612,122600,242865082,927,923,927,923,3703
|
|
20230612,122500,239447145,923,923,923,923,0
|
|
20230612,122400,239447145,923,923,923,923,14
|
|
20230612,122300,239434223,923,923,923,923,0
|
|
20230612,122200,239434223,923,923,923,923,0
|
|
20230612,122100,239434223,923,923,923,923,0
|
|
20230612,122000,239434223,923,923,923,923,0
|
|
20230612,121900,239434223,923,923,923,923,1
|
|
20230612,121800,239433300,921,921,921,921,0
|
|
20230612,121700,239433300,921,921,921,921,0
|
|
20230612,121600,239433300,921,923,923,921,10085
|
|
20230612,121500,230141635,923,923,923,923,189
|
|
20230612,121400,229967188,923,923,923,923,2141
|
|
20230612,121300,227991045,923,923,923,923,313
|
|
20230612,121200,227702146,924,924,924,924,0
|
|
20230612,121100,227702146,924,924,924,924,0
|
|
20230612,121000,227702146,924,924,924,924,100
|
|
20230612,120900,227609746,924,923,924,922,17936
|
|
20230612,120800,211062749,924,925,928,924,3291
|
|
20230612,120700,208021572,925,925,925,925,111
|
|
20230612,120600,207918897,930,930,930,930,0
|
|
20230612,120500,207918897,930,930,930,930,0
|
|
20230612,120400,207918897,930,930,930,930,1
|
|
20230612,120300,207917967,929,929,929,929,0
|
|
20230612,120200,207917967,929,929,929,929,0
|
|
20230612,120100,207917967,929,929,929,929,0
|
|
20230612,120000,207917967,929,929,929,929,1
|
|
20230612,115900,207917038,930,930,930,930,0
|
|
20230612,115800,207917038,930,930,930,930,1
|
|
20230612,115700,207916108,929,929,929,929,34
|
|
20230612,115600,207884522,929,929,929,929,0
|
|
20230612,115500,207884522,929,929,929,929,0
|
|
20230612,115400,207884522,929,927,929,927,526
|
|
20230612,115300,207396901,927,927,927,927,0
|
|
20230612,115200,207396901,927,927,927,927,19
|
|
20230612,115100,207379288,927,927,927,927,1
|
|
20230612,115000,207378361,922,922,922,922,0
|
|
20230612,114900,207378361,922,922,922,922,0
|
|
20230612,114800,207378361,922,924,927,920,10543
|
|
20230612,114700,197658771,924,924,924,924,229
|
|
20230612,114600,197447175,923,924,924,923,124
|
|
20230612,114500,197332600,924,923,924,922,3067
|
|
20230612,114400,194502623,923,923,923,923,300
|
|
20230612,114300,194225723,923,923,923,923,210
|
|
20230612,114200,194031893,923,923,923,923,200
|
|
20230612,114100,193847293,923,924,924,923,1253
|
|
20230612,114000,192690720,924,924,924,924,0
|
|
20230612,113900,192690720,924,924,924,924,10
|
|
20230612,113800,192681480,923,924,924,923,434
|
|
20230612,113700,192280796,923,923,923,923,0
|
|
20230612,113600,192280796,923,926,926,923,2200
|
|
20230612,113500,190248674,929,929,929,929,0
|
|
20230612,113400,190248674,929,929,929,929,0
|
|
20230612,113300,190248674,929,929,929,929,0
|
|
20230612,113200,190248674,929,928,929,928,98
|
|
20230612,113100,190157685,923,923,923,923,0
|
|
20230612,113000,190157685,923,923,923,923,0
|
|
20230612,112900,190157685,923,923,923,923,0
|
|
20230612,112800,190157685,923,934,935,922,23106
|
|
20230612,112700,168790990,935,935,935,935,0
|
|
20230612,112600,168790990,935,935,935,935,0
|
|
20230612,112500,168790990,935,935,935,935,0
|
|
20230612,112400,168790990,935,935,935,935,10
|
|
20230612,112300,168781640,935,930,935,930,54
|
|
20230612,112200,168731163,929,929,929,929,0
|
|
20230612,112100,168731163,929,929,929,929,30
|
|
20230612,112000,168703293,925,929,929,925,11157
|
|
20230612,111900,158374118,928,929,929,928,3000
|
|
20230612,111800,155590105,929,929,929,929,0
|
|
20230612,111700,155590105,929,929,929,929,0
|
|
20230612,111600,155590105,929,929,929,929,353
|
|
20230612,111500,155262168,928,928,928,928,340
|
|
20230612,111400,154946648,929,929,929,929,1
|
|
20230612,111300,154945719,929,930,930,929,1646
|
|
20230612,111200,153416256,932,932,932,931,16
|
|
20230612,111100,153401349,930,930,930,930,15
|
|
20230612,111000,153387399,929,929,929,929,0
|
|
20230612,110900,153387399,929,933,933,929,3030
|
|
20230612,110800,150570008,930,930,930,930,0
|
|
20230612,110700,150570008,930,930,930,930,0
|
|
20230612,110600,150570008,930,930,930,930,3087
|
|
20230612,110500,147699098,930,934,934,930,4061
|
|
20230612,110400,143920952,934,934,934,934,0
|
|
20230612,110300,143920952,934,934,934,934,12
|
|
20230612,110200,143909744,934,934,934,934,0
|
|
20230612,110100,143909744,934,934,934,934,3
|
|
20230612,110000,143906942,932,932,932,932,20
|
|
20230612,105900,143888302,933,933,933,933,0
|
|
20230612,105800,143888302,933,933,933,933,1
|
|
20230612,105700,143887369,932,932,932,932,15
|
|
20230612,105600,143873389,932,934,934,931,409
|
|
20230612,105500,143492565,931,931,931,931,0
|
|
20230612,105400,143492565,931,932,932,931,102
|
|
20230612,105300,143397557,935,935,935,935,1
|
|
20230612,105200,143396622,935,935,935,935,0
|
|
20230612,105100,143396622,935,935,935,935,0
|
|
20230612,105000,143396622,935,935,935,935,0
|
|
20230612,104900,143396622,935,935,935,935,0
|
|
20230612,104800,143396622,935,936,936,935,2743
|
|
20230612,104700,140829247,936,935,936,935,34
|
|
20230612,104600,140797456,936,936,936,936,0
|
|
20230612,104500,140797456,936,936,936,936,0
|
|
20230612,104400,140797456,936,936,936,936,0
|
|
20230612,104300,140797456,936,936,936,936,926
|
|
20230612,104200,139930720,936,936,936,936,0
|
|
20230612,104100,139930720,936,936,936,936,0
|
|
20230612,104000,139930720,936,936,936,936,5
|
|
20230612,103900,139926040,936,935,936,935,3
|
|
20230612,103800,139923234,936,936,936,936,0
|
|
20230612,103700,139923234,936,935,936,935,63
|
|
20230612,103600,139864328,935,935,935,935,1
|
|
20230612,103500,139863393,936,936,936,936,0
|
|
20230612,103400,139863393,936,936,936,936,0
|
|
20230612,103300,139863393,936,936,936,936,0
|
|
20230612,103200,139863393,936,936,936,936,0
|
|
20230612,103100,139863393,936,936,936,936,0
|
|
20230612,103000,139863393,936,936,936,936,2410
|
|
20230612,102900,137607633,936,936,936,936,0
|
|
20230612,102800,137607633,936,936,936,936,0
|
|
20230612,102700,137607633,936,936,936,936,11
|
|
20230612,102600,137597337,937,937,937,937,0
|
|
20230612,102500,137597337,937,937,937,937,0
|
|
20230612,102400,137597337,937,937,937,937,0
|
|
20230612,102300,137597337,937,937,937,937,0
|
|
20230612,102200,137597337,937,932,937,932,27
|
|
20230612,102100,137572168,929,932,932,929,955
|
|
20230612,102000,136682939,929,928,929,928,9542
|
|
20230612,101900,127826349,928,929,929,928,4251
|
|
20230612,101800,123880128,929,929,929,929,10
|
|
20230612,101700,123870838,930,934,934,928,3795
|
|
20230612,101600,120345080,937,937,937,937,0
|
|
20230612,101500,120345080,937,937,937,937,0
|
|
20230612,101400,120345080,937,937,937,937,99
|
|
20230612,101300,120252317,937,937,937,937,1
|
|
20230612,101200,120251380,932,932,932,932,15
|
|
20230612,101100,120237400,932,931,932,930,4542
|
|
20230612,101000,116009204,932,932,932,932,12
|
|
20230612,100900,115998020,932,932,932,932,1371
|
|
20230612,100800,114720248,932,933,933,932,5393
|
|
20230612,100700,109688972,932,935,935,932,1984
|
|
20230612,100600,107837448,936,936,936,936,1000
|
|
20230612,100500,106901448,936,936,936,936,1
|
|
20230612,100400,106900512,935,935,935,935,0
|
|
20230612,100300,106900512,935,935,935,935,422
|
|
20230612,100200,106505942,935,936,936,935,1898
|
|
20230612,100100,104729424,936,937,937,936,14000
|
|
20230612,100000,91622817,938,938,938,938,622
|
|
20230612,095900,91039381,938,938,938,938,11
|
|
20230612,095800,91029063,936,936,936,936,0
|
|
20230612,095700,91029063,936,936,936,936,0
|
|
20230612,095600,91029063,936,937,937,936,20356
|
|
20230612,095500,71970345,938,938,938,938,305
|
|
20230612,095400,71684255,938,938,938,938,200
|
|
20230612,095300,71496655,938,938,938,938,0
|
|
20230612,095200,71496655,938,939,939,938,5875
|
|
20230612,095100,65985498,940,940,940,940,20
|
|
20230612,095000,65966698,940,940,940,940,377
|
|
20230612,094900,65612318,940,940,940,940,0
|
|
20230612,094800,65612318,940,940,940,940,1
|
|
20230612,094700,65611378,938,939,939,938,1441
|
|
20230612,094600,64258962,940,940,940,940,9
|
|
20230612,094500,64250502,938,938,938,938,0
|
|
20230612,094400,64250502,938,939,939,938,2257
|
|
20230612,094300,62133118,940,939,940,939,8305
|
|
20230612,094200,54334718,940,940,940,940,129
|
|
20230612,094100,54213458,941,941,941,941,1
|
|
20230612,094000,54212517,940,940,940,940,19
|
|
20230612,093900,54194657,940,940,940,940,1
|
|
20230612,093800,54193717,941,940,941,940,290
|
|
20230612,093700,53921115,941,941,941,941,0
|
|
20230612,093600,53921115,941,941,941,941,729
|
|
20230612,093500,53235126,941,942,942,941,453
|
|
20230612,093400,52808852,942,942,942,939,706
|
|
20230612,093300,52145297,940,940,940,940,180
|
|
20230612,093200,51976097,940,941,943,940,599
|
|
20230612,093100,51412531,943,943,943,943,1136
|
|
20230612,093000,50341283,943,943,943,943,100
|
|
20230612,092900,50246983,943,943,943,943,2524
|
|
20230612,092800,47866851,943,943,943,943,0
|
|
20230612,092700,47866851,943,943,943,943,0
|
|
20230612,092600,47866851,943,943,943,943,0
|
|
20230612,092500,47866851,943,943,943,943,363
|
|
20230612,092400,47524542,944,944,944,944,379
|
|
20230612,092300,47166766,944,944,944,944,2046
|
|
20230612,092200,45235342,944,944,944,943,3388
|
|
20230612,092100,42039419,944,942,944,942,1836
|
|
20230612,092000,40308370,943,943,943,943,1644
|
|
20230612,091900,38758078,943,942,943,939,1180
|
|
20230612,091800,37649572,944,943,944,943,2
|
|
20230612,091700,37647685,944,944,944,944,0
|
|
20230612,091600,37647685,944,945,945,944,2247
|
|
20230612,091500,35524702,945,945,945,945,100
|
|
20230612,091400,35430202,945,945,945,945,570
|
|
20230612,091300,34891552,945,943,945,943,5153
|
|
20230612,091200,30027168,944,940,944,940,2249
|
|
20230612,091100,27906407,941,941,941,941,7288
|
|
20230612,091000,21048399,940,940,940,940,954
|
|
20230612,090900,20151639,940,940,940,940,3925
|
|
20230612,090800,16462139,942,943,943,942,103
|
|
20230612,090700,16365102,945,942,945,942,1057
|
|
20230612,090600,15366261,940,945,946,940,4003
|
|
20230612,090500,11590896,945,945,945,945,2
|
|
20230612,090400,11589006,940,940,940,940,0
|
|
20230612,090300,11589006,940,942,945,940,3087
|
|
20230612,090200,8684559,942,944,944,942,1855
|
|
20230612,090100,6937112,943,947,948,943,1960
|
|
20230612,090000,5085624,948,943,948,943,5393
|