710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,204700,158332055,844,844,844,844,7699
|
|
20230612,204600,158332055,844,844,844,844,0
|
|
20230612,204500,158332055,844,844,844,844,0
|
|
20230612,204400,158332055,844,844,844,844,0
|
|
20230612,204300,158332055,844,844,844,844,0
|
|
20230612,204200,158332055,844,844,844,844,0
|
|
20230612,204100,158332055,844,844,844,844,0
|
|
20230612,204000,158332055,844,844,844,844,0
|
|
20230612,203900,158332055,844,844,844,844,0
|
|
20230612,203800,158332055,844,844,844,844,0
|
|
20230612,203700,158332055,844,844,844,844,0
|
|
20230612,203600,158332055,844,844,844,844,0
|
|
20230612,203500,158332055,844,844,844,844,0
|
|
20230612,203400,158332055,844,844,844,844,0
|
|
20230612,203300,158332055,844,844,844,844,0
|
|
20230612,203200,158332055,844,844,844,844,0
|
|
20230612,203100,158332055,844,844,844,844,0
|
|
20230612,203000,158332055,844,844,844,844,0
|
|
20230612,202900,158332055,844,844,844,844,0
|
|
20230612,202800,158332055,844,844,844,844,0
|
|
20230612,202700,158332055,844,844,844,844,0
|
|
20230612,202600,158332055,844,844,844,844,0
|
|
20230612,202500,158332055,844,844,844,844,0
|
|
20230612,202400,158332055,844,844,844,844,0
|
|
20230612,202300,158332055,844,844,844,844,0
|
|
20230612,202200,158332055,844,844,844,844,0
|
|
20230612,202100,158332055,844,844,844,844,0
|
|
20230612,202000,158332055,844,844,844,844,0
|
|
20230612,201900,158332055,844,844,844,844,0
|
|
20230612,201800,158332055,844,844,844,844,0
|
|
20230612,201700,158332055,844,844,844,844,7699
|
|
20230612,201600,158332055,844,844,844,844,0
|
|
20230612,201500,158332055,844,844,844,844,0
|
|
20230612,201400,158332055,844,844,844,844,0
|
|
20230612,201300,158332055,844,844,844,844,0
|
|
20230612,201200,158332055,844,844,844,844,0
|
|
20230612,201100,158332055,844,844,844,844,0
|
|
20230612,201000,158332055,844,844,844,844,0
|
|
20230612,200900,158332055,844,844,844,844,0
|
|
20230612,200800,158332055,844,844,844,844,0
|
|
20230612,200700,158332055,844,844,844,844,0
|
|
20230612,200600,158332055,844,844,844,844,0
|
|
20230612,200500,158332055,844,844,844,844,0
|
|
20230612,200400,158332055,844,844,844,844,0
|
|
20230612,200300,158332055,844,844,844,844,0
|
|
20230612,200200,158332055,844,844,844,844,0
|
|
20230612,200100,158332055,844,844,844,844,0
|
|
20230612,200000,158332055,844,844,844,844,0
|
|
20230612,195900,158332055,844,844,844,844,0
|
|
20230612,195800,158332055,844,844,844,844,0
|
|
20230612,195700,158332055,844,844,844,844,0
|
|
20230612,195600,158332055,844,844,844,844,0
|
|
20230612,195500,158332055,844,844,844,844,0
|
|
20230612,195400,158332055,844,844,844,844,0
|
|
20230612,195300,158332055,844,844,844,844,0
|
|
20230612,195200,158332055,844,844,844,844,0
|
|
20230612,195100,158332055,844,844,844,844,0
|
|
20230612,195000,158332055,844,844,844,844,0
|
|
20230612,194900,158332055,844,844,844,844,0
|
|
20230612,194800,158332055,844,844,844,844,0
|
|
20230612,194700,158332055,844,844,844,844,7699
|
|
20230612,194600,158332055,844,844,844,844,0
|
|
20230612,194500,158332055,844,844,844,844,0
|
|
20230612,194400,158332055,844,844,844,844,0
|
|
20230612,194300,158332055,844,844,844,844,0
|
|
20230612,194200,158332055,844,844,844,844,0
|
|
20230612,194100,158332055,844,844,844,844,0
|
|
20230612,194000,158332055,844,844,844,844,0
|
|
20230612,193900,158332055,844,844,844,844,0
|
|
20230612,193800,158332055,844,844,844,844,0
|
|
20230612,193700,158332055,844,844,844,844,0
|
|
20230612,193600,158332055,844,844,844,844,0
|
|
20230612,193500,158332055,844,844,844,844,0
|
|
20230612,193400,158332055,844,844,844,844,0
|
|
20230612,193300,158332055,844,844,844,844,0
|
|
20230612,193200,158332055,844,844,844,844,0
|
|
20230612,193100,158332055,844,844,844,844,0
|
|
20230612,193000,158332055,844,844,844,844,0
|
|
20230612,192900,158332055,844,844,844,844,0
|
|
20230612,192800,158332055,844,844,844,844,0
|
|
20230612,192700,158332055,844,844,844,844,0
|
|
20230612,192600,158332055,844,844,844,844,0
|
|
20230612,192500,158332055,844,844,844,844,0
|
|
20230612,192400,158332055,844,844,844,844,0
|
|
20230612,192300,158332055,844,844,844,844,0
|
|
20230612,192200,158332055,844,844,844,844,0
|
|
20230612,192100,158332055,844,844,844,844,0
|
|
20230612,192000,158332055,844,844,844,844,0
|
|
20230612,191900,158332055,844,844,844,844,0
|
|
20230612,191800,158332055,844,844,844,844,0
|
|
20230612,191700,158332055,844,844,844,844,7699
|
|
20230612,191600,158332055,844,844,844,844,0
|
|
20230612,191500,158332055,844,844,844,844,0
|
|
20230612,191400,158332055,844,844,844,844,0
|
|
20230612,191300,158332055,844,844,844,844,0
|
|
20230612,191200,158332055,844,844,844,844,0
|
|
20230612,191100,158332055,844,844,844,844,0
|
|
20230612,191000,158332055,844,844,844,844,0
|
|
20230612,190900,158332055,844,844,844,844,0
|
|
20230612,190800,158332055,844,844,844,844,0
|
|
20230612,190700,158332055,844,844,844,844,0
|
|
20230612,190600,158332055,844,844,844,844,0
|
|
20230612,190500,158332055,844,844,844,844,0
|
|
20230612,190400,158332055,844,844,844,844,0
|
|
20230612,190300,158332055,844,844,844,844,0
|
|
20230612,190200,158332055,844,844,844,844,0
|
|
20230612,190100,158332055,844,844,844,844,0
|
|
20230612,190000,158332055,844,844,844,844,0
|
|
20230612,185900,158332055,844,844,844,844,0
|
|
20230612,185800,158332055,844,844,844,844,0
|
|
20230612,185700,158332055,844,844,844,844,0
|
|
20230612,185600,158332055,844,844,844,844,0
|
|
20230612,185500,158332055,844,844,844,844,0
|
|
20230612,185400,158332055,844,844,844,844,0
|
|
20230612,185300,158332055,844,844,844,844,0
|
|
20230612,185200,158332055,844,844,844,844,0
|
|
20230612,185100,158332055,844,844,844,844,0
|
|
20230612,185000,158332055,844,844,844,844,0
|
|
20230612,184900,158332055,844,844,844,844,0
|
|
20230612,184800,158332055,844,844,844,844,0
|
|
20230612,184700,158332055,844,844,844,844,7699
|
|
20230612,184600,158332055,844,844,844,844,0
|
|
20230612,184500,158332055,844,844,844,844,0
|
|
20230612,184400,158332055,844,844,844,844,0
|
|
20230612,184300,158332055,844,844,844,844,0
|
|
20230612,184200,158332055,844,844,844,844,0
|
|
20230612,184100,158332055,844,844,844,844,0
|
|
20230612,184000,158332055,844,844,844,844,0
|
|
20230612,183900,158332055,844,844,844,844,0
|
|
20230612,183800,158332055,844,844,844,844,0
|
|
20230612,183700,158332055,844,844,844,844,0
|
|
20230612,183600,158332055,844,844,844,844,0
|
|
20230612,183500,158332055,844,844,844,844,0
|
|
20230612,183400,158332055,844,844,844,844,0
|
|
20230612,183300,158332055,844,844,844,844,0
|
|
20230612,183200,158332055,844,844,844,844,0
|
|
20230612,183100,158332055,844,844,844,844,0
|
|
20230612,183000,158332055,844,844,844,844,0
|
|
20230612,182900,158332055,844,844,844,844,0
|
|
20230612,182800,158332055,844,844,844,844,0
|
|
20230612,182700,158332055,844,844,844,844,0
|
|
20230612,182600,158332055,844,844,844,844,0
|
|
20230612,182500,158332055,844,844,844,844,0
|
|
20230612,182400,158332055,844,844,844,844,0
|
|
20230612,182300,158332055,844,844,844,844,0
|
|
20230612,182200,158332055,844,844,844,844,0
|
|
20230612,182100,158332055,844,844,844,844,0
|
|
20230612,182000,158332055,844,844,844,844,0
|
|
20230612,181900,158332055,844,844,844,844,0
|
|
20230612,181800,158332055,844,844,844,844,0
|
|
20230612,181700,158332055,844,844,844,844,7699
|
|
20230612,181600,158332055,844,844,844,844,0
|
|
20230612,181500,158332055,844,844,844,844,0
|
|
20230612,181400,158332055,844,844,844,844,0
|
|
20230612,181300,158332055,844,844,844,844,0
|
|
20230612,181200,158332055,844,844,844,844,0
|
|
20230612,181100,158332055,844,844,844,844,0
|
|
20230612,181000,158332055,844,844,844,844,0
|
|
20230612,180900,158332055,844,844,844,844,0
|
|
20230612,180800,158332055,844,844,844,844,0
|
|
20230612,180700,158332055,844,844,844,844,0
|
|
20230612,180600,158332055,844,844,844,844,0
|
|
20230612,180500,158332055,844,844,844,844,0
|
|
20230612,180400,158332055,844,844,844,844,0
|
|
20230612,180300,158332055,844,844,844,844,0
|
|
20230612,180200,158332055,844,844,844,844,0
|
|
20230612,180100,158332055,844,844,844,844,0
|
|
20230612,180000,158332055,844,844,844,844,0
|
|
20230612,175900,158332055,844,844,844,844,0
|
|
20230612,175800,158332055,844,844,844,844,0
|
|
20230612,175700,158332055,844,844,844,844,0
|
|
20230612,175600,158332055,844,844,844,844,0
|
|
20230612,175500,158332055,844,844,844,844,0
|
|
20230612,175400,158332055,844,844,844,844,0
|
|
20230612,175300,158332055,844,844,844,844,0
|
|
20230612,175200,158332055,844,844,844,844,0
|
|
20230612,175100,158332055,844,844,844,844,0
|
|
20230612,175000,158332055,844,844,844,844,0
|
|
20230612,174900,158332055,844,844,844,844,0
|
|
20230612,174800,158332055,844,844,844,844,0
|
|
20230612,174700,158332055,844,844,844,844,7699
|
|
20230612,174600,158332055,844,844,844,844,0
|
|
20230612,174500,158332055,844,844,844,844,0
|
|
20230612,174400,158332055,844,844,844,844,0
|
|
20230612,174300,158332055,844,844,844,844,0
|
|
20230612,174200,158332055,844,844,844,844,0
|
|
20230612,174100,158332055,844,844,844,844,0
|
|
20230612,174000,158332055,844,844,844,844,0
|
|
20230612,173900,158332055,844,844,844,844,0
|
|
20230612,173800,158332055,844,844,844,844,0
|
|
20230612,173700,158332055,844,844,844,844,0
|
|
20230612,173600,158332055,844,844,844,844,0
|
|
20230612,173500,158332055,844,844,844,844,0
|
|
20230612,173400,158332055,844,844,844,844,0
|
|
20230612,173300,158332055,844,844,844,844,0
|
|
20230612,173200,158332055,844,844,844,844,0
|
|
20230612,173100,158332055,844,844,844,844,0
|
|
20230612,173000,158332055,844,844,844,844,0
|
|
20230612,172900,158332055,844,844,844,844,0
|
|
20230612,172800,158332055,844,844,844,844,0
|
|
20230612,172700,158332055,844,844,844,844,0
|
|
20230612,172600,158332055,844,844,844,844,0
|
|
20230612,172500,158332055,844,844,844,844,0
|
|
20230612,172400,158332055,844,844,844,844,0
|
|
20230612,172300,158332055,844,844,844,844,0
|
|
20230612,172200,158332055,844,844,844,844,0
|
|
20230612,172100,158332055,844,844,844,844,0
|
|
20230612,172000,158332055,844,844,844,844,0
|
|
20230612,171900,158332055,844,844,844,844,0
|
|
20230612,171800,158332055,844,844,844,844,0
|
|
20230612,171700,158332055,844,844,844,844,7699
|
|
20230612,171600,158332055,844,844,844,844,0
|
|
20230612,171500,158332055,844,844,844,844,0
|
|
20230612,171400,158332055,844,844,844,844,0
|
|
20230612,171300,158332055,844,844,844,844,0
|
|
20230612,171200,158332055,844,844,844,844,0
|
|
20230612,171100,158332055,844,844,844,844,0
|
|
20230612,171000,158332055,844,844,844,844,0
|
|
20230612,170900,158332055,844,844,844,844,0
|
|
20230612,170800,158332055,844,844,844,844,0
|
|
20230612,170700,158332055,844,844,844,844,0
|
|
20230612,170600,158332055,844,844,844,844,0
|
|
20230612,170500,158332055,844,844,844,844,0
|
|
20230612,170400,158332055,844,844,844,844,0
|
|
20230612,170300,158332055,844,844,844,844,0
|
|
20230612,170200,158332055,844,844,844,844,0
|
|
20230612,170100,158332055,844,844,844,844,0
|
|
20230612,170000,158332055,844,844,844,844,0
|
|
20230612,165900,158332055,844,844,844,844,0
|
|
20230612,165800,158332055,844,844,844,844,0
|
|
20230612,165700,158332055,844,844,844,844,0
|
|
20230612,165600,158332055,844,844,844,844,0
|
|
20230612,165500,158332055,844,844,844,844,0
|
|
20230612,165400,158332055,844,844,844,844,0
|
|
20230612,165300,158332055,844,844,844,844,0
|
|
20230612,165200,158332055,844,844,844,844,0
|
|
20230612,165100,158332055,844,844,844,844,0
|
|
20230612,165000,158332055,844,844,844,844,0
|
|
20230612,164900,158332055,844,844,844,844,0
|
|
20230612,164800,158332055,844,844,844,844,0
|
|
20230612,164700,158332055,844,844,844,844,7699
|
|
20230612,164600,158332055,844,844,844,844,0
|
|
20230612,164500,158332055,844,844,844,844,0
|
|
20230612,164400,158332055,844,844,844,844,0
|
|
20230612,164300,158332055,844,844,844,844,0
|
|
20230612,164200,158332055,844,844,844,844,0
|
|
20230612,164100,158332055,844,844,844,844,0
|
|
20230612,164000,158332055,844,844,844,844,0
|
|
20230612,163900,158332055,844,844,844,844,0
|
|
20230612,163800,158332055,844,844,844,844,0
|
|
20230612,163700,158332055,844,844,844,844,0
|
|
20230612,163600,158332055,844,844,844,844,0
|
|
20230612,163500,158332055,844,844,844,844,0
|
|
20230612,163400,158332055,844,844,844,844,0
|
|
20230612,163300,158332055,844,844,844,844,0
|
|
20230612,163200,158332055,844,844,844,844,0
|
|
20230612,163100,158332055,844,844,844,844,0
|
|
20230612,163000,158332055,844,844,844,844,0
|
|
20230612,162900,158332055,844,844,844,844,0
|
|
20230612,162800,158332055,844,844,844,844,0
|
|
20230612,162700,158332055,844,844,844,844,0
|
|
20230612,162600,158332055,844,844,844,844,0
|
|
20230612,162500,158332055,844,844,844,844,0
|
|
20230612,162400,158332055,844,844,844,844,0
|
|
20230612,162300,158332055,844,844,844,844,0
|
|
20230612,162200,158332055,844,844,844,844,0
|
|
20230612,162100,158332055,844,844,844,844,0
|
|
20230612,162000,158332055,844,844,844,844,0
|
|
20230612,161900,158332055,844,844,844,844,0
|
|
20230612,161800,158332055,844,844,844,844,0
|
|
20230612,161700,158332055,844,844,844,844,7699
|
|
20230612,161600,158332055,844,844,844,844,0
|
|
20230612,161500,158332055,844,844,844,844,0
|
|
20230612,161400,158332055,844,844,844,844,0
|
|
20230612,161300,158332055,844,844,844,844,0
|
|
20230612,161200,158332055,844,844,844,844,0
|
|
20230612,161100,158332055,844,844,844,844,0
|
|
20230612,161000,158332055,844,844,844,844,0
|
|
20230612,160900,158332055,844,844,844,844,0
|
|
20230612,160800,158332055,844,844,844,844,0
|
|
20230612,160700,158332055,844,844,844,844,0
|
|
20230612,160600,158332055,844,844,844,844,0
|
|
20230612,160500,158332055,844,844,844,844,0
|
|
20230612,160400,158332055,844,844,844,844,0
|
|
20230612,160300,158332055,844,844,844,844,0
|
|
20230612,160200,158332055,844,844,844,844,0
|
|
20230612,160100,158332055,844,844,844,844,0
|
|
20230612,160000,158332055,844,844,844,844,0
|
|
20230612,155900,158332055,844,844,844,844,0
|
|
20230612,155800,158332055,844,844,844,844,0
|
|
20230612,155700,158332055,844,844,844,844,0
|
|
20230612,155600,158332055,844,844,844,844,0
|
|
20230612,155500,158332055,844,844,844,844,0
|
|
20230612,155400,158332055,844,844,844,844,0
|
|
20230612,155300,158332055,844,844,844,844,0
|
|
20230612,155200,158332055,844,844,844,844,0
|
|
20230612,155100,158332055,844,844,844,844,0
|
|
20230612,155000,158332055,844,844,844,844,0
|
|
20230612,154900,158332055,844,844,844,844,0
|
|
20230612,154800,158332055,844,844,844,844,0
|
|
20230612,154700,158332055,844,844,844,844,7699
|
|
20230612,154600,158332055,844,844,844,844,0
|
|
20230612,154500,158332055,844,844,844,844,0
|
|
20230612,154400,158332055,844,844,844,844,0
|
|
20230612,154300,158332055,844,844,844,844,0
|
|
20230612,154200,158332055,844,844,844,844,0
|
|
20230612,154100,158332055,844,844,844,844,0
|
|
20230612,154000,158332055,844,844,844,844,0
|
|
20230612,153900,158332055,844,844,844,844,0
|
|
20230612,153800,158332055,844,844,844,844,0
|
|
20230612,153700,158332055,844,844,844,844,0
|
|
20230612,153600,158332055,844,844,844,844,0
|
|
20230612,153500,158332055,844,844,844,844,0
|
|
20230612,153400,158332055,844,844,844,844,0
|
|
20230612,153300,158332055,844,844,844,844,0
|
|
20230612,153200,158332055,844,844,844,844,0
|
|
20230612,153100,158332055,844,844,844,844,0
|
|
20230612,153000,158332055,844,844,844,844,7699
|
|
20230612,152900,151834099,843,843,843,843,0
|
|
20230612,152800,151834099,843,843,843,843,0
|
|
20230612,152700,151834099,843,843,843,843,0
|
|
20230612,152600,151834099,843,843,843,843,0
|
|
20230612,152500,151834099,843,843,843,843,0
|
|
20230612,152400,151834099,843,843,843,843,0
|
|
20230612,152300,151834099,843,843,843,843,0
|
|
20230612,152200,151834099,843,843,843,843,0
|
|
20230612,152100,151834099,843,843,843,843,0
|
|
20230612,152000,151834099,843,843,843,843,0
|
|
20230612,151900,151834099,843,843,843,843,4
|
|
20230612,151800,151830727,845,845,845,845,0
|
|
20230612,151700,151830727,845,845,845,845,3
|
|
20230612,151600,151828192,846,846,846,846,0
|
|
20230612,151500,151828192,846,846,846,846,0
|
|
20230612,151400,151828192,846,846,846,846,0
|
|
20230612,151300,151828192,846,846,846,846,0
|
|
20230612,151200,151828192,846,846,846,846,0
|
|
20230612,151100,151828192,846,846,846,846,0
|
|
20230612,151000,151828192,846,846,846,846,0
|
|
20230612,150900,151828192,846,841,846,841,335
|
|
20230612,150800,151546171,841,842,842,839,1552
|
|
20230612,150700,150239933,846,845,846,845,19
|
|
20230612,150600,150223877,845,845,845,845,2
|
|
20230612,150500,150222187,845,845,845,845,0
|
|
20230612,150400,150222187,845,845,845,845,0
|
|
20230612,150300,150222187,845,845,845,845,2218
|
|
20230612,150200,148347977,844,844,844,844,83
|
|
20230612,150100,148277925,844,844,844,844,0
|
|
20230612,150000,148277925,844,844,844,844,0
|
|
20230612,145900,148277925,844,841,844,839,5835
|
|
20230612,145800,143381552,844,841,844,841,901
|
|
20230612,145700,142623808,844,844,844,844,1203
|
|
20230612,145600,141608476,845,845,845,845,0
|
|
20230612,145500,141608476,845,845,845,845,0
|
|
20230612,145400,141608476,845,842,846,840,8602
|
|
20230612,145300,134380121,847,847,847,847,0
|
|
20230612,145200,134380121,847,842,847,841,7316
|
|
20230612,145100,128227111,842,843,843,842,2025
|
|
20230612,145000,126521376,847,847,847,847,0
|
|
20230612,144900,126521376,847,844,847,843,10001
|
|
20230612,144800,118090494,847,847,847,847,0
|
|
20230612,144700,118090494,847,847,847,847,0
|
|
20230612,144600,118090494,847,847,847,847,400
|
|
20230612,144500,117751694,847,846,847,846,78
|
|
20230612,144400,117685702,847,847,847,847,0
|
|
20230612,144300,117685702,847,847,847,847,0
|
|
20230612,144200,117685702,847,847,847,847,66
|
|
20230612,144100,117629800,847,847,847,847,0
|
|
20230612,144000,117629800,847,847,847,847,0
|
|
20230612,143900,117629800,847,845,847,844,1932
|
|
20230612,143800,115998823,845,847,847,845,198
|
|
20230612,143700,115831131,847,847,847,847,0
|
|
20230612,143600,115831131,847,847,847,847,4
|
|
20230612,143500,115827743,847,847,847,847,0
|
|
20230612,143400,115827743,847,846,847,846,13
|
|
20230612,143300,115816743,845,845,845,845,222
|
|
20230612,143200,115629153,845,845,845,845,78
|
|
20230612,143100,115563243,845,846,847,845,45
|
|
20230612,143000,115525210,844,844,844,844,51
|
|
20230612,142900,115482166,847,847,847,847,1
|
|
20230612,142800,115481319,847,847,847,847,10
|
|
20230612,142700,115472849,847,847,847,847,4
|
|
20230612,142600,115469461,847,847,847,847,0
|
|
20230612,142500,115469461,847,847,847,847,0
|
|
20230612,142400,115469461,847,847,847,847,0
|
|
20230612,142300,115469461,847,847,847,847,1
|
|
20230612,142200,115468614,847,843,847,843,112
|
|
20230612,142100,115374117,847,843,847,843,9
|
|
20230612,142000,115366526,843,844,844,843,599
|
|
20230612,141900,114861466,843,843,843,843,0
|
|
20230612,141800,114861466,843,843,843,843,0
|
|
20230612,141700,114861466,843,843,843,843,0
|
|
20230612,141600,114861466,843,843,843,843,0
|
|
20230612,141500,114861466,843,843,843,843,1160
|
|
20230612,141400,113883586,842,842,842,842,0
|
|
20230612,141300,113883586,842,842,842,842,0
|
|
20230612,141200,113883586,842,844,844,842,10000
|
|
20230612,141100,105454410,848,848,848,848,0
|
|
20230612,141000,105454410,848,848,848,848,380
|
|
20230612,140900,105132170,846,846,846,846,14
|
|
20230612,140800,105120326,846,847,847,846,2
|
|
20230612,140700,105118633,847,847,847,847,0
|
|
20230612,140600,105118633,847,847,847,847,0
|
|
20230612,140500,105118633,847,846,847,844,2035
|
|
20230612,140400,103398487,846,846,846,846,0
|
|
20230612,140300,103398487,846,846,846,846,13
|
|
20230612,140200,103387489,846,846,846,846,1
|
|
20230612,140100,103386643,848,848,848,848,0
|
|
20230612,140000,103386643,848,848,848,848,2
|
|
20230612,135900,103384947,848,848,848,848,0
|
|
20230612,135800,103384947,848,848,848,848,0
|
|
20230612,135700,103384947,848,848,848,848,0
|
|
20230612,135600,103384947,848,848,848,848,0
|
|
20230612,135500,103384947,848,847,848,847,3
|
|
20230612,135400,103382404,845,846,846,845,2530
|
|
20230612,135300,101244401,848,848,848,848,0
|
|
20230612,135200,101244401,848,848,848,848,3
|
|
20230612,135100,101241857,848,848,848,848,0
|
|
20230612,135000,101241857,848,848,848,848,2
|
|
20230612,134900,101240161,848,848,848,848,0
|
|
20230612,134800,101240161,848,848,848,848,0
|
|
20230612,134700,101240161,848,848,848,848,1
|
|
20230612,134600,101239313,845,845,845,845,1048
|
|
20230612,134500,100353753,845,847,847,845,7174
|
|
20230612,134400,94290873,848,848,848,848,0
|
|
20230612,134300,94290873,848,848,848,848,0
|
|
20230612,134200,94290873,848,848,848,848,0
|
|
20230612,134100,94290873,848,848,848,847,4148
|
|
20230612,134000,90777514,848,848,848,848,0
|
|
20230612,133900,90777514,848,849,849,848,113
|
|
20230612,133800,90681578,848,848,848,848,0
|
|
20230612,133700,90681578,848,848,848,848,0
|
|
20230612,133600,90681578,848,848,848,848,3
|
|
20230612,133500,90679034,848,849,849,848,104
|
|
20230612,133400,90590841,847,847,847,847,0
|
|
20230612,133300,90590841,847,847,847,847,0
|
|
20230612,133200,90590841,847,847,847,847,0
|
|
20230612,133100,90590841,847,847,847,847,0
|
|
20230612,133000,90590841,847,847,847,847,0
|
|
20230612,132900,90590841,847,847,847,847,0
|
|
20230612,132800,90590841,847,847,847,847,0
|
|
20230612,132700,90590841,847,848,848,847,67
|
|
20230612,132600,90534091,849,849,849,849,0
|
|
20230612,132500,90534091,849,850,850,849,4
|
|
20230612,132400,90530693,851,851,851,851,1
|
|
20230612,132300,90529842,850,850,850,850,2
|
|
20230612,132200,90528142,850,850,850,850,1
|
|
20230612,132100,90527292,852,850,852,850,23
|
|
20230612,132000,90507738,849,848,849,847,73
|
|
20230612,131900,90445894,849,849,849,849,0
|
|
20230612,131800,90445894,849,849,849,849,1
|
|
20230612,131700,90445045,849,849,849,849,20
|
|
20230612,131600,90428065,849,849,849,849,17
|
|
20230612,131500,90413632,849,849,849,849,14
|
|
20230612,131400,90401746,849,849,849,849,8
|
|
20230612,131300,90394954,850,850,850,850,0
|
|
20230612,131200,90394954,850,850,850,850,0
|
|
20230612,131100,90394954,850,849,850,849,2
|
|
20230612,131000,90393255,850,849,850,849,1927
|
|
20230612,130900,88755306,850,850,850,850,0
|
|
20230612,130800,88755306,850,850,850,850,0
|
|
20230612,130700,88755306,850,850,850,847,903
|
|
20230612,130600,87990456,850,850,850,850,0
|
|
20230612,130500,87990456,850,850,850,850,0
|
|
20230612,130400,87990456,850,850,850,850,1
|
|
20230612,130300,87989606,847,847,847,847,689
|
|
20230612,130200,87406023,850,850,850,848,56
|
|
20230612,130100,87358479,852,852,852,852,0
|
|
20230612,130000,87358479,852,849,852,849,200
|
|
20230612,125900,87188205,845,845,845,845,0
|
|
20230612,125800,87188205,845,845,845,845,0
|
|
20230612,125700,87188205,845,846,846,845,999
|
|
20230612,125600,86343950,847,847,847,847,1
|
|
20230612,125500,86343103,851,848,851,848,474
|
|
20230612,125400,85939915,846,846,846,846,1047
|
|
20230612,125300,85054153,846,847,847,846,630
|
|
20230612,125200,84520871,851,848,851,848,10
|
|
20230612,125100,84512367,848,848,848,848,0
|
|
20230612,125000,84512367,848,849,851,848,5
|
|
20230612,124900,84508121,850,850,850,850,5
|
|
20230612,124800,84503871,850,850,850,850,0
|
|
20230612,124700,84503871,850,850,850,850,20
|
|
20230612,124600,84486871,850,846,850,846,216
|
|
20230612,124500,84304131,846,850,850,846,788
|
|
20230612,124400,83637072,851,850,851,850,6
|
|
20230612,124300,83631968,851,850,851,850,972
|
|
20230612,124200,82804797,851,851,851,851,20
|
|
20230612,124100,82787777,851,851,851,851,10
|
|
20230612,124000,82779267,851,851,851,851,0
|
|
20230612,123900,82779267,851,851,851,851,0
|
|
20230612,123800,82779267,851,851,851,851,10
|
|
20230612,123700,82770757,851,851,851,851,0
|
|
20230612,123600,82770757,851,851,851,851,0
|
|
20230612,123500,82770757,851,850,851,850,2
|
|
20230612,123400,82769056,848,848,848,848,144
|
|
20230612,123300,82646944,851,851,851,851,0
|
|
20230612,123200,82646944,851,851,851,851,0
|
|
20230612,123100,82646944,851,851,851,851,0
|
|
20230612,123000,82646944,851,851,851,851,0
|
|
20230612,122900,82646944,851,851,851,851,0
|
|
20230612,122800,82646944,851,851,851,851,490
|
|
20230612,122700,82229954,851,851,851,851,0
|
|
20230612,122600,82229954,851,850,851,850,360
|
|
20230612,122500,81923596,851,850,851,850,19
|
|
20230612,122400,81907429,851,850,851,850,50
|
|
20230612,122300,81864882,851,851,851,851,105
|
|
20230612,122200,81775527,851,851,851,851,0
|
|
20230612,122100,81775527,851,851,851,851,0
|
|
20230612,122000,81775527,851,851,851,851,0
|
|
20230612,121900,81775527,851,851,851,851,1
|
|
20230612,121800,81774676,850,850,850,850,1
|
|
20230612,121700,81773826,848,848,848,848,0
|
|
20230612,121600,81773826,848,849,849,848,60
|
|
20230612,121500,81722936,850,850,850,850,21
|
|
20230612,121400,81705086,852,852,852,852,0
|
|
20230612,121300,81705086,852,849,852,849,45
|
|
20230612,121200,81666874,849,849,849,849,6
|
|
20230612,121100,81661780,849,851,851,849,166
|
|
20230612,121000,81520590,851,851,851,851,0
|
|
20230612,120900,81520590,851,851,851,851,0
|
|
20230612,120800,81520590,851,851,851,851,448
|
|
20230612,120700,81139342,851,851,851,851,318
|
|
20230612,120600,80868724,853,853,853,853,0
|
|
20230612,120500,80868724,853,853,853,853,0
|
|
20230612,120400,80868724,853,853,853,853,0
|
|
20230612,120300,80868724,853,851,853,851,17
|
|
20230612,120200,80854255,851,851,851,851,12
|
|
20230612,120100,80844043,851,851,851,851,0
|
|
20230612,120000,80844043,851,851,851,851,0
|
|
20230612,115900,80844043,851,851,851,851,2
|
|
20230612,115800,80842341,851,851,851,851,0
|
|
20230612,115700,80842341,851,851,851,851,0
|
|
20230612,115600,80842341,851,851,851,851,4
|
|
20230612,115500,80838937,851,851,851,851,0
|
|
20230612,115400,80838937,851,850,851,850,10
|
|
20230612,115300,80830435,850,850,850,850,0
|
|
20230612,115200,80830435,850,850,850,850,0
|
|
20230612,115100,80830435,850,850,850,850,4
|
|
20230612,115000,80827035,850,850,850,850,2
|
|
20230612,114900,80825335,850,850,850,850,0
|
|
20230612,114800,80825335,850,850,850,850,56
|
|
20230612,114700,80777735,850,854,854,850,945
|
|
20230612,114600,79974481,851,851,851,851,0
|
|
20230612,114500,79974481,851,851,851,851,2
|
|
20230612,114400,79972779,851,851,851,851,1
|
|
20230612,114300,79971928,854,854,854,854,5
|
|
20230612,114200,79967658,855,855,855,855,0
|
|
20230612,114100,79967658,855,855,855,855,0
|
|
20230612,114000,79967658,855,855,855,855,0
|
|
20230612,113900,79967658,855,855,855,855,100
|
|
20230612,113800,79882158,855,855,855,855,0
|
|
20230612,113700,79882158,855,855,855,855,0
|
|
20230612,113600,79882158,855,855,855,855,0
|
|
20230612,113500,79882158,855,855,855,855,0
|
|
20230612,113400,79882158,855,852,855,852,1433
|
|
20230612,113300,78661239,857,857,857,857,2
|
|
20230612,113200,78659525,857,852,857,852,2074
|
|
20230612,113100,76892472,857,857,857,857,0
|
|
20230612,113000,76892472,857,857,857,857,0
|
|
20230612,112900,76892472,857,857,857,857,0
|
|
20230612,112800,76892472,857,857,857,857,0
|
|
20230612,112700,76892472,857,857,857,857,0
|
|
20230612,112600,76892472,857,851,857,851,17
|
|
20230612,112500,76877999,859,859,859,859,0
|
|
20230612,112400,76877999,859,859,859,859,0
|
|
20230612,112300,76877999,859,859,859,859,1
|
|
20230612,112200,76877140,858,858,858,858,966
|
|
20230612,112100,76048312,858,857,858,857,7000
|
|
20230612,112000,70042313,858,854,858,852,3021
|
|
20230612,111900,67454562,855,853,855,853,2009
|
|
20230612,111800,65738061,853,853,853,853,0
|
|
20230612,111700,65738061,853,853,853,853,0
|
|
20230612,111600,65738061,853,848,853,848,2
|
|
20230612,111500,65736360,853,853,853,853,0
|
|
20230612,111400,65736360,853,849,854,849,202
|
|
20230612,111300,65564853,855,855,855,855,0
|
|
20230612,111200,65564853,855,855,855,855,0
|
|
20230612,111100,65564853,855,849,855,848,47
|
|
20230612,111000,65524951,856,856,856,856,0
|
|
20230612,110900,65524951,856,856,856,856,0
|
|
20230612,110800,65524951,856,855,856,854,3
|
|
20230612,110700,65522386,856,856,856,856,1
|
|
20230612,110600,65521530,854,854,854,854,2
|
|
20230612,110500,65519822,856,856,856,856,0
|
|
20230612,110400,65519822,856,856,856,856,0
|
|
20230612,110300,65519822,856,852,856,852,48
|
|
20230612,110200,65478917,852,852,852,852,0
|
|
20230612,110100,65478917,852,852,852,852,2
|
|
20230612,110000,65477213,852,850,852,848,1024
|
|
20230612,105900,64606945,852,852,852,852,0
|
|
20230612,105800,64606945,852,852,852,852,10
|
|
20230612,105700,64598425,852,853,853,851,42
|
|
20230612,105600,64562673,853,853,853,853,0
|
|
20230612,105500,64562673,853,856,856,852,759
|
|
20230612,105400,63915974,856,856,856,856,0
|
|
20230612,105300,63915974,856,856,856,856,0
|
|
20230612,105200,63915974,856,856,856,856,0
|
|
20230612,105100,63915974,856,856,856,856,0
|
|
20230612,105000,63915974,856,856,856,856,0
|
|
20230612,104900,63915974,856,856,856,856,0
|
|
20230612,104800,63915974,856,856,856,856,0
|
|
20230612,104700,63915974,856,856,856,856,0
|
|
20230612,104600,63915974,856,856,856,856,0
|
|
20230612,104500,63915974,856,856,856,856,0
|
|
20230612,104400,63915974,856,856,856,856,0
|
|
20230612,104300,63915974,856,856,856,856,5
|
|
20230612,104200,63911694,857,857,857,857,0
|
|
20230612,104100,63911694,857,852,857,852,502
|
|
20230612,104000,63483980,857,857,857,857,0
|
|
20230612,103900,63483980,857,857,857,857,1
|
|
20230612,103800,63483123,857,857,857,857,0
|
|
20230612,103700,63483123,857,851,857,851,310
|
|
20230612,103600,63219301,857,851,857,851,6772
|
|
20230612,103500,57456281,857,857,857,851,813
|
|
20230612,103400,56763841,857,852,857,852,204
|
|
20230612,103300,56590013,857,857,857,857,0
|
|
20230612,103200,56590013,857,857,857,857,0
|
|
20230612,103100,56590013,857,857,857,857,2
|
|
20230612,103000,56588299,857,857,857,857,0
|
|
20230612,102900,56588299,857,857,857,857,0
|
|
20230612,102800,56588299,857,857,857,857,0
|
|
20230612,102700,56588299,857,857,857,857,0
|
|
20230612,102600,56588299,857,857,857,857,1
|
|
20230612,102500,56587442,857,857,857,857,1
|
|
20230612,102400,56586585,857,857,857,857,0
|
|
20230612,102300,56586585,857,857,857,857,5
|
|
20230612,102200,56582300,857,857,857,857,0
|
|
20230612,102100,56582300,857,858,858,857,8
|
|
20230612,102000,56575437,858,853,858,853,159
|
|
20230612,101900,56439500,855,854,855,854,1121
|
|
20230612,101800,55482164,853,853,853,853,214
|
|
20230612,101700,55299622,853,853,853,853,0
|
|
20230612,101600,55299622,853,853,853,853,0
|
|
20230612,101500,55299622,853,850,853,850,1184
|
|
20230612,101400,54293219,853,853,853,853,2
|
|
20230612,101300,54291513,853,851,853,851,124
|
|
20230612,101200,54185985,853,850,853,850,386
|
|
20230612,101100,53857879,854,851,855,851,2954
|
|
20230612,101000,51342089,851,844,851,844,7533
|
|
20230612,100900,44963251,847,842,847,842,3033
|
|
20230612,100800,42397337,846,846,846,846,3036
|
|
20230612,100700,39828881,845,845,845,845,9087
|
|
20230612,100600,32150366,846,846,846,846,0
|
|
20230612,100500,32150366,846,846,846,846,0
|
|
20230612,100400,32150366,846,844,846,844,202
|
|
20230612,100300,31979674,846,846,846,846,0
|
|
20230612,100200,31979674,846,846,846,846,0
|
|
20230612,100100,31979674,846,840,846,840,502
|
|
20230612,100000,31557982,846,845,846,841,7696
|
|
20230612,095900,25077019,847,847,847,847,142
|
|
20230612,095800,24956745,845,848,848,845,342
|
|
20230612,095700,24667349,848,848,848,848,0
|
|
20230612,095600,24667349,848,848,848,848,0
|
|
20230612,095500,24667349,848,848,848,848,4
|
|
20230612,095400,24663957,845,845,845,845,1
|
|
20230612,095300,24663112,848,848,848,848,0
|
|
20230612,095200,24663112,848,845,848,845,23
|
|
20230612,095100,24643671,848,845,848,845,238
|
|
20230612,095000,24442555,848,845,848,845,111
|
|
20230612,094900,24348748,845,848,848,845,60
|
|
20230612,094800,24297979,845,845,848,845,13
|
|
20230612,094700,24286976,848,848,848,848,6
|
|
20230612,094600,24281888,848,845,848,845,26
|
|
20230612,094500,24259903,848,848,848,848,0
|
|
20230612,094400,24259903,848,848,848,848,0
|
|
20230612,094300,24259903,848,848,848,848,100
|
|
20230612,094200,24175103,848,848,848,848,0
|
|
20230612,094100,24175103,848,848,848,848,0
|
|
20230612,094000,24175103,848,847,848,847,602
|
|
20230612,093900,23665207,847,847,847,847,18
|
|
20230612,093800,23649961,847,846,847,841,14996
|
|
20230612,093700,11007654,850,850,850,850,0
|
|
20230612,093600,11007654,850,847,850,847,48
|
|
20230612,093500,10966995,850,850,850,850,1
|
|
20230612,093400,10966145,850,850,850,850,0
|
|
20230612,093300,10966145,850,847,850,845,1504
|
|
20230612,093200,9694285,850,850,850,850,7
|
|
20230612,093100,9688335,850,848,850,848,60
|
|
20230612,093000,9637451,850,846,850,846,3
|
|
20230612,092900,9634905,850,850,850,850,0
|
|
20230612,092800,9634905,850,847,850,847,5
|
|
20230612,092700,9630658,850,846,850,846,5
|
|
20230612,092600,9626412,850,847,850,847,536
|
|
20230612,092500,9172414,850,848,850,847,323
|
|
20230612,092400,8898809,850,848,850,848,202
|
|
20230612,092300,8727509,850,850,850,850,100
|
|
20230612,092200,8642509,850,850,850,850,0
|
|
20230612,092100,8642509,850,848,850,848,11
|
|
20230612,092000,8633177,850,848,850,848,145
|
|
20230612,091900,8510209,850,849,850,847,1267
|
|
20230612,091800,7436076,850,850,850,850,0
|
|
20230612,091700,7436076,850,850,850,850,10
|
|
20230612,091600,7427576,850,850,850,849,304
|
|
20230612,091500,7169332,849,849,850,849,24
|
|
20230612,091400,7148942,850,849,850,849,120
|
|
20230612,091300,7047036,850,850,850,850,51
|
|
20230612,091200,7003686,851,851,851,851,0
|
|
20230612,091100,7003686,851,851,851,850,56
|
|
20230612,091000,6956033,851,848,851,848,333
|
|
20230612,090900,6673070,851,848,851,848,512
|
|
20230612,090800,6238888,851,850,851,850,1402
|
|
20230612,090700,5047186,850,850,850,850,11
|
|
20230612,090600,5037836,851,847,851,844,1024
|
|
20230612,090500,4172343,851,848,852,848,122
|
|
20230612,090400,4068703,852,850,852,848,1718
|
|
20230612,090300,2605605,852,852,852,852,0
|
|
20230612,090200,2605605,852,849,852,849,5
|
|
20230612,090100,2601348,852,852,853,849,706
|
|
20230612,090000,2001279,852,852,852,851,2350
|