694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203100,388639584,488,488,488,488,6756
|
|
20230622,203000,388639584,488,488,488,488,0
|
|
20230622,202900,388639584,488,488,488,488,0
|
|
20230622,202800,388639584,488,488,488,488,0
|
|
20230622,202700,388639584,488,488,488,488,0
|
|
20230622,202600,388639584,488,488,488,488,0
|
|
20230622,202500,388639584,488,488,488,488,0
|
|
20230622,202400,388639584,488,488,488,488,0
|
|
20230622,202300,388639584,488,488,488,488,0
|
|
20230622,202200,388639584,488,488,488,488,0
|
|
20230622,202100,388639584,488,488,488,488,0
|
|
20230622,202000,388639584,488,488,488,488,0
|
|
20230622,201900,388639584,488,488,488,488,0
|
|
20230622,201800,388639584,488,488,488,488,0
|
|
20230622,201700,388639584,488,488,488,488,0
|
|
20230622,201600,388639584,488,488,488,488,0
|
|
20230622,201500,388639584,488,488,488,488,0
|
|
20230622,201400,388639584,488,488,488,488,0
|
|
20230622,201300,388639584,488,488,488,488,0
|
|
20230622,201200,388639584,488,488,488,488,0
|
|
20230622,201100,388639584,488,488,488,488,0
|
|
20230622,201000,388639584,488,488,488,488,0
|
|
20230622,200900,388639584,488,488,488,488,0
|
|
20230622,200800,388639584,488,488,488,488,0
|
|
20230622,200700,388639584,488,488,488,488,0
|
|
20230622,200600,388639584,488,488,488,488,0
|
|
20230622,200500,388639584,488,488,488,488,0
|
|
20230622,200400,388639584,488,488,488,488,0
|
|
20230622,200300,388639584,488,488,488,488,0
|
|
20230622,200200,388639584,488,488,488,488,0
|
|
20230622,200100,388639584,488,488,488,488,6756
|
|
20230622,200000,388639584,488,488,488,488,0
|
|
20230622,195900,388639584,488,488,488,488,0
|
|
20230622,195800,388639584,488,488,488,488,0
|
|
20230622,195700,388639584,488,488,488,488,0
|
|
20230622,195600,388639584,488,488,488,488,0
|
|
20230622,195500,388639584,488,488,488,488,0
|
|
20230622,195400,388639584,488,488,488,488,0
|
|
20230622,195300,388639584,488,488,488,488,0
|
|
20230622,195200,388639584,488,488,488,488,0
|
|
20230622,195100,388639584,488,488,488,488,0
|
|
20230622,195000,388639584,488,488,488,488,0
|
|
20230622,194900,388639584,488,488,488,488,0
|
|
20230622,194800,388639584,488,488,488,488,0
|
|
20230622,194700,388639584,488,488,488,488,0
|
|
20230622,194600,388639584,488,488,488,488,0
|
|
20230622,194500,388639584,488,488,488,488,0
|
|
20230622,194400,388639584,488,488,488,488,0
|
|
20230622,194300,388639584,488,488,488,488,0
|
|
20230622,194200,388639584,488,488,488,488,0
|
|
20230622,194100,388639584,488,488,488,488,0
|
|
20230622,194000,388639584,488,488,488,488,0
|
|
20230622,193900,388639584,488,488,488,488,0
|
|
20230622,193800,388639584,488,488,488,488,0
|
|
20230622,193700,388639584,488,488,488,488,0
|
|
20230622,193600,388639584,488,488,488,488,0
|
|
20230622,193500,388639584,488,488,488,488,0
|
|
20230622,193400,388639584,488,488,488,488,0
|
|
20230622,193300,388639584,488,488,488,488,0
|
|
20230622,193200,388639584,488,488,488,488,0
|
|
20230622,193100,388639584,488,488,488,488,6756
|
|
20230622,193000,388639584,488,488,488,488,0
|
|
20230622,192900,388639584,488,488,488,488,0
|
|
20230622,192800,388639584,488,488,488,488,0
|
|
20230622,192700,388639584,488,488,488,488,0
|
|
20230622,192600,388639584,488,488,488,488,0
|
|
20230622,192500,388639584,488,488,488,488,0
|
|
20230622,192400,388639584,488,488,488,488,0
|
|
20230622,192300,388639584,488,488,488,488,0
|
|
20230622,192200,388639584,488,488,488,488,0
|
|
20230622,192100,388639584,488,488,488,488,0
|
|
20230622,192000,388639584,488,488,488,488,0
|
|
20230622,191900,388639584,488,488,488,488,0
|
|
20230622,191800,388639584,488,488,488,488,0
|
|
20230622,191700,388639584,488,488,488,488,0
|
|
20230622,191600,388639584,488,488,488,488,0
|
|
20230622,191500,388639584,488,488,488,488,0
|
|
20230622,191400,388639584,488,488,488,488,0
|
|
20230622,191300,388639584,488,488,488,488,0
|
|
20230622,191200,388639584,488,488,488,488,0
|
|
20230622,191100,388639584,488,488,488,488,0
|
|
20230622,191000,388639584,488,488,488,488,0
|
|
20230622,190900,388639584,488,488,488,488,0
|
|
20230622,190800,388639584,488,488,488,488,0
|
|
20230622,190700,388639584,488,488,488,488,0
|
|
20230622,190600,388639584,488,488,488,488,0
|
|
20230622,190500,388639584,488,488,488,488,0
|
|
20230622,190400,388639584,488,488,488,488,0
|
|
20230622,190300,388639584,488,488,488,488,0
|
|
20230622,190200,388639584,488,488,488,488,0
|
|
20230622,190100,388639584,488,488,488,488,6756
|
|
20230622,190000,388639584,488,488,488,488,0
|
|
20230622,185900,388639584,488,488,488,488,0
|
|
20230622,185800,388639584,488,488,488,488,0
|
|
20230622,185700,388639584,488,488,488,488,0
|
|
20230622,185600,388639584,488,488,488,488,0
|
|
20230622,185500,388639584,488,488,488,488,0
|
|
20230622,185400,388639584,488,488,488,488,0
|
|
20230622,185300,388639584,488,488,488,488,0
|
|
20230622,185200,388639584,488,488,488,488,0
|
|
20230622,185100,388639584,488,488,488,488,0
|
|
20230622,185000,388639584,488,488,488,488,0
|
|
20230622,184900,388639584,488,488,488,488,0
|
|
20230622,184800,388639584,488,488,488,488,0
|
|
20230622,184700,388639584,488,488,488,488,0
|
|
20230622,184600,388639584,488,488,488,488,0
|
|
20230622,184500,388639584,488,488,488,488,0
|
|
20230622,184400,388639584,488,488,488,488,0
|
|
20230622,184300,388639584,488,488,488,488,0
|
|
20230622,184200,388639584,488,488,488,488,0
|
|
20230622,184100,388639584,488,488,488,488,0
|
|
20230622,184000,388639584,488,488,488,488,0
|
|
20230622,183900,388639584,488,488,488,488,0
|
|
20230622,183800,388639584,488,488,488,488,0
|
|
20230622,183700,388639584,488,488,488,488,0
|
|
20230622,183600,388639584,488,488,488,488,0
|
|
20230622,183500,388639584,488,488,488,488,0
|
|
20230622,183400,388639584,488,488,488,488,0
|
|
20230622,183300,388639584,488,488,488,488,0
|
|
20230622,183200,388639584,488,488,488,488,0
|
|
20230622,183100,388639584,488,488,488,488,6756
|
|
20230622,183000,388639584,488,488,488,488,0
|
|
20230622,182900,388639584,488,488,488,488,0
|
|
20230622,182800,388639584,488,488,488,488,0
|
|
20230622,182700,388639584,488,488,488,488,0
|
|
20230622,182600,388639584,488,488,488,488,0
|
|
20230622,182500,388639584,488,488,488,488,0
|
|
20230622,182400,388639584,488,488,488,488,0
|
|
20230622,182300,388639584,488,488,488,488,0
|
|
20230622,182200,388639584,488,488,488,488,0
|
|
20230622,182100,388639584,488,488,488,488,0
|
|
20230622,182000,388639584,488,488,488,488,0
|
|
20230622,181900,388639584,488,488,488,488,0
|
|
20230622,181800,388639584,488,488,488,488,0
|
|
20230622,181700,388639584,488,488,488,488,0
|
|
20230622,181600,388639584,488,488,488,488,0
|
|
20230622,181500,388639584,488,488,488,488,0
|
|
20230622,181400,388639584,488,488,488,488,0
|
|
20230622,181300,388639584,488,488,488,488,0
|
|
20230622,181200,388639584,488,488,488,488,0
|
|
20230622,181100,388639584,488,488,488,488,0
|
|
20230622,181000,388639584,488,488,488,488,0
|
|
20230622,180900,388639584,488,488,488,488,0
|
|
20230622,180800,388639584,488,488,488,488,0
|
|
20230622,180700,388639584,488,488,488,488,0
|
|
20230622,180600,388639584,488,488,488,488,0
|
|
20230622,180500,388639584,488,488,488,488,0
|
|
20230622,180400,388639584,488,488,488,488,0
|
|
20230622,180300,388639584,488,488,488,488,0
|
|
20230622,180200,388639584,488,488,488,488,0
|
|
20230622,180100,388639584,488,488,488,488,6756
|
|
20230622,180000,388639584,488,488,488,488,0
|
|
20230622,175900,388639584,488,488,488,488,0
|
|
20230622,175800,388639584,488,488,488,488,0
|
|
20230622,175700,388639584,488,488,488,488,0
|
|
20230622,175600,388639584,488,488,488,488,0
|
|
20230622,175500,388639584,488,488,488,488,0
|
|
20230622,175400,388639584,488,488,488,488,0
|
|
20230622,175300,388639584,488,488,488,488,0
|
|
20230622,175200,388639584,488,488,488,488,0
|
|
20230622,175100,388639584,488,488,488,488,0
|
|
20230622,175000,388639584,488,488,488,488,0
|
|
20230622,174900,388639584,488,488,488,488,0
|
|
20230622,174800,388639584,488,488,488,488,0
|
|
20230622,174700,388639584,488,488,488,488,0
|
|
20230622,174600,388639584,488,488,488,488,0
|
|
20230622,174500,388639584,488,488,488,488,0
|
|
20230622,174400,388639584,488,488,488,488,0
|
|
20230622,174300,388639584,488,488,488,488,0
|
|
20230622,174200,388639584,488,488,488,488,0
|
|
20230622,174100,388639584,488,488,488,488,0
|
|
20230622,174000,388639584,488,488,488,488,0
|
|
20230622,173900,388639584,488,488,488,488,0
|
|
20230622,173800,388639584,488,488,488,488,0
|
|
20230622,173700,388639584,488,488,488,488,0
|
|
20230622,173600,388639584,488,488,488,488,0
|
|
20230622,173500,388639584,488,488,488,488,0
|
|
20230622,173400,388639584,488,488,488,488,0
|
|
20230622,173300,388639584,488,488,488,488,0
|
|
20230622,173200,388639584,488,488,488,488,0
|
|
20230622,173100,388639584,488,488,488,488,6756
|
|
20230622,173000,388639584,488,488,488,488,0
|
|
20230622,172900,388639584,488,488,488,488,0
|
|
20230622,172800,388639584,488,488,488,488,0
|
|
20230622,172700,388639584,488,488,488,488,0
|
|
20230622,172600,388639584,488,488,488,488,0
|
|
20230622,172500,388639584,488,488,488,488,0
|
|
20230622,172400,388639584,488,488,488,488,0
|
|
20230622,172300,388639584,488,488,488,488,0
|
|
20230622,172200,388639584,488,488,488,488,0
|
|
20230622,172100,388639584,488,488,488,488,0
|
|
20230622,172000,388639584,488,488,488,488,0
|
|
20230622,171900,388639584,488,488,488,488,0
|
|
20230622,171800,388639584,488,488,488,488,0
|
|
20230622,171700,388639584,488,488,488,488,0
|
|
20230622,171600,388639584,488,488,488,488,0
|
|
20230622,171500,388639584,488,488,488,488,0
|
|
20230622,171400,388639584,488,488,488,488,0
|
|
20230622,171300,388639584,488,488,488,488,0
|
|
20230622,171200,388639584,488,488,488,488,0
|
|
20230622,171100,388639584,488,488,488,488,0
|
|
20230622,171000,388639584,488,488,488,488,0
|
|
20230622,170900,388639584,488,488,488,488,0
|
|
20230622,170800,388639584,488,488,488,488,0
|
|
20230622,170700,388639584,488,488,488,488,0
|
|
20230622,170600,388639584,488,488,488,488,0
|
|
20230622,170500,388639584,488,488,488,488,0
|
|
20230622,170400,388639584,488,488,488,488,0
|
|
20230622,170300,388639584,488,488,488,488,0
|
|
20230622,170200,388639584,488,488,488,488,0
|
|
20230622,170100,388639584,488,488,488,488,6756
|
|
20230622,170000,388639584,488,488,488,488,0
|
|
20230622,165900,388639584,488,488,488,488,0
|
|
20230622,165800,388639584,488,488,488,488,0
|
|
20230622,165700,388639584,488,488,488,488,0
|
|
20230622,165600,388639584,488,488,488,488,0
|
|
20230622,165500,388639584,488,488,488,488,0
|
|
20230622,165400,388639584,488,488,488,488,0
|
|
20230622,165300,388639584,488,488,488,488,0
|
|
20230622,165200,388639584,488,488,488,488,0
|
|
20230622,165100,388639584,488,488,488,488,0
|
|
20230622,165000,388639584,488,488,488,488,0
|
|
20230622,164900,388639584,488,488,488,488,0
|
|
20230622,164800,388639584,488,488,488,488,0
|
|
20230622,164700,388639584,488,488,488,488,0
|
|
20230622,164600,388639584,488,488,488,488,0
|
|
20230622,164500,388639584,488,488,488,488,0
|
|
20230622,164400,388639584,488,488,488,488,0
|
|
20230622,164300,388639584,488,488,488,488,0
|
|
20230622,164200,388639584,488,488,488,488,0
|
|
20230622,164100,388639584,488,488,488,488,0
|
|
20230622,164000,388639584,488,488,488,488,0
|
|
20230622,163900,388639584,488,488,488,488,0
|
|
20230622,163800,388639584,488,488,488,488,0
|
|
20230622,163700,388639584,488,488,488,488,0
|
|
20230622,163600,388639584,488,488,488,488,0
|
|
20230622,163500,388639584,488,488,488,488,0
|
|
20230622,163400,388639584,488,488,488,488,0
|
|
20230622,163300,388639584,488,488,488,488,0
|
|
20230622,163200,388639584,488,488,488,488,0
|
|
20230622,163100,388639584,488,488,488,488,6756
|
|
20230622,163000,388639584,488,488,488,488,0
|
|
20230622,162900,388639584,488,488,488,488,0
|
|
20230622,162800,388639584,488,488,488,488,0
|
|
20230622,162700,388639584,488,488,488,488,0
|
|
20230622,162600,388639584,488,488,488,488,0
|
|
20230622,162500,388639584,488,488,488,488,0
|
|
20230622,162400,388639584,488,488,488,488,0
|
|
20230622,162300,388639584,488,488,488,488,0
|
|
20230622,162200,388639584,488,488,488,488,0
|
|
20230622,162100,388639584,488,488,488,488,0
|
|
20230622,162000,388639584,488,488,488,488,0
|
|
20230622,161900,388639584,488,488,488,488,0
|
|
20230622,161800,388639584,488,488,488,488,0
|
|
20230622,161700,388639584,488,488,488,488,0
|
|
20230622,161600,388639584,488,488,488,488,0
|
|
20230622,161500,388639584,488,488,488,488,0
|
|
20230622,161400,388639584,488,488,488,488,0
|
|
20230622,161300,388639584,488,488,488,488,0
|
|
20230622,161200,388639584,488,488,488,488,0
|
|
20230622,161100,388639584,488,488,488,488,0
|
|
20230622,161000,388639584,488,488,488,488,0
|
|
20230622,160900,388639584,488,488,488,488,0
|
|
20230622,160800,388639584,488,488,488,488,0
|
|
20230622,160700,388639584,488,488,488,488,0
|
|
20230622,160600,388639584,488,488,488,488,0
|
|
20230622,160500,388639584,488,488,488,488,0
|
|
20230622,160400,388639584,488,488,488,488,0
|
|
20230622,160300,388639584,488,488,488,488,0
|
|
20230622,160200,388639584,488,488,488,488,0
|
|
20230622,160100,388639584,488,488,488,488,6756
|
|
20230622,160000,388639584,488,488,488,488,0
|
|
20230622,155900,388639584,488,488,488,488,0
|
|
20230622,155800,388639584,488,488,488,488,0
|
|
20230622,155700,388639584,488,488,488,488,0
|
|
20230622,155600,388639584,488,488,488,488,0
|
|
20230622,155500,388639584,488,488,488,488,0
|
|
20230622,155400,388639584,488,488,488,488,0
|
|
20230622,155300,388639584,488,488,488,488,0
|
|
20230622,155200,388639584,488,488,488,488,0
|
|
20230622,155100,388639584,488,488,488,488,0
|
|
20230622,155000,388639584,488,488,488,488,0
|
|
20230622,154900,388639584,488,488,488,488,0
|
|
20230622,154800,388639584,488,488,488,488,0
|
|
20230622,154700,388639584,488,488,488,488,0
|
|
20230622,154600,388639584,488,488,488,488,0
|
|
20230622,154500,388639584,488,488,488,488,0
|
|
20230622,154400,388639584,488,488,488,488,0
|
|
20230622,154300,388639584,488,488,488,488,0
|
|
20230622,154200,388639584,488,488,488,488,0
|
|
20230622,154100,388639584,488,488,488,488,0
|
|
20230622,154000,388639584,488,488,488,488,0
|
|
20230622,153900,388639584,488,488,488,488,0
|
|
20230622,153800,388639584,488,488,488,488,0
|
|
20230622,153700,388639584,488,488,488,488,0
|
|
20230622,153600,388639584,488,488,488,488,0
|
|
20230622,153500,388639584,488,488,488,488,0
|
|
20230622,153400,388639584,488,488,488,488,0
|
|
20230622,153300,388639584,488,488,488,488,0
|
|
20230622,153200,388639584,488,488,488,488,0
|
|
20230622,153100,388639584,488,488,488,488,6756
|
|
20230622,153000,388639584,488,488,488,488,6756
|
|
20230622,152900,385342656,489,489,489,489,0
|
|
20230622,152800,385342656,489,489,489,489,0
|
|
20230622,152700,385342656,489,489,489,489,0
|
|
20230622,152600,385342656,489,489,489,489,0
|
|
20230622,152500,385342656,489,489,489,489,0
|
|
20230622,152400,385342656,489,489,489,489,0
|
|
20230622,152300,385342656,489,489,489,489,0
|
|
20230622,152200,385342656,489,489,489,489,0
|
|
20230622,152100,385342656,489,489,489,489,0
|
|
20230622,152000,385342656,489,489,489,489,0
|
|
20230622,151900,385342656,489,489,489,489,662
|
|
20230622,151800,385018938,488,488,488,488,300
|
|
20230622,151700,384872538,488,490,491,488,1994
|
|
20230622,151600,383895548,490,490,490,490,801
|
|
20230622,151500,383503058,490,489,490,489,933
|
|
20230622,151400,383046710,489,489,489,489,707
|
|
20230622,151300,382700987,489,489,489,489,282
|
|
20230622,151200,382563089,489,489,489,488,3657
|
|
20230622,151100,380777905,488,488,488,488,1050
|
|
20230622,151000,380265505,488,488,488,488,0
|
|
20230622,150900,380265505,488,488,488,488,2300
|
|
20230622,150800,379143105,488,488,488,488,0
|
|
20230622,150700,379143105,488,488,488,488,0
|
|
20230622,150600,379143105,488,488,488,488,50
|
|
20230622,150500,379118705,487,489,489,487,767
|
|
20230622,150400,378744973,487,487,487,487,0
|
|
20230622,150300,378744973,487,487,487,487,0
|
|
20230622,150200,378744973,487,489,489,487,10001
|
|
20230622,150100,373872863,489,489,489,489,106
|
|
20230622,150000,373821029,489,489,489,489,607
|
|
20230622,145900,373524206,489,489,489,489,0
|
|
20230622,145800,373524206,489,489,489,489,0
|
|
20230622,145700,373524206,489,489,489,489,100
|
|
20230622,145600,373475306,487,487,487,487,542
|
|
20230622,145500,373211352,487,488,488,487,3960
|
|
20230622,145400,371279896,489,489,489,489,30
|
|
20230622,145300,371265226,489,489,489,489,1050
|
|
20230622,145200,370751776,489,489,489,489,129
|
|
20230622,145100,370688695,489,489,489,489,200
|
|
20230622,145000,370590895,489,489,489,488,5004
|
|
20230622,144900,368143941,489,489,489,489,2
|
|
20230622,144800,368142963,487,488,489,487,5011
|
|
20230622,144700,365701024,489,489,489,489,0
|
|
20230622,144600,365701024,489,489,489,489,1
|
|
20230622,144500,365700535,488,488,488,488,0
|
|
20230622,144400,365700535,488,488,488,488,0
|
|
20230622,144300,365700535,488,488,488,488,4598
|
|
20230622,144200,363456711,489,489,489,489,2
|
|
20230622,144100,363455733,488,488,488,488,0
|
|
20230622,144000,363455733,488,489,489,488,1500
|
|
20230622,143900,362723233,489,489,489,489,200
|
|
20230622,143800,362625433,489,489,489,489,0
|
|
20230622,143700,362625433,489,489,489,489,15
|
|
20230622,143600,362618098,489,489,489,489,0
|
|
20230622,143500,362618098,489,489,489,489,500
|
|
20230622,143400,362373598,489,489,489,489,720
|
|
20230622,143300,362021518,489,489,489,489,71
|
|
20230622,143200,361986799,488,489,489,488,501
|
|
20230622,143100,361742310,488,488,488,488,0
|
|
20230622,143000,361742310,488,488,488,488,1
|
|
20230622,142900,361741822,487,488,488,487,500
|
|
20230622,142800,361497934,488,489,489,488,3110
|
|
20230622,142700,359980144,489,489,489,489,100
|
|
20230622,142600,359931244,489,489,489,489,50
|
|
20230622,142500,359906794,488,489,489,488,2715
|
|
20230622,142400,358581807,489,489,489,489,0
|
|
20230622,142300,358581807,489,489,489,489,0
|
|
20230622,142200,358581807,489,489,489,489,0
|
|
20230622,142100,358581807,489,488,489,488,152
|
|
20230622,142000,358507579,488,489,489,488,4545
|
|
20230622,141900,356289617,488,488,488,488,0
|
|
20230622,141800,356289617,488,489,489,488,9002
|
|
20230622,141700,351896451,489,489,489,489,2154
|
|
20230622,141600,350843145,489,489,489,489,2118
|
|
20230622,141500,349807443,489,490,490,488,7870
|
|
20230622,141400,345965568,490,490,490,490,500
|
|
20230622,141300,345720568,490,490,490,490,533
|
|
20230622,141200,345459398,490,489,490,489,11001
|
|
20230622,141100,340079908,489,488,489,488,4154
|
|
20230622,141000,338052706,488,489,489,488,1046
|
|
20230622,140900,337542055,489,489,489,489,16166
|
|
20230622,140800,329636881,490,489,490,489,1512
|
|
20230622,140700,328896007,489,490,490,489,431
|
|
20230622,140600,328685247,490,490,490,490,409
|
|
20230622,140500,328484837,489,490,490,489,4000
|
|
20230622,140400,326526786,490,491,492,490,3001
|
|
20230622,140300,325050745,492,492,492,492,1
|
|
20230622,140200,325050253,489,490,492,489,1709
|
|
20230622,140100,324213048,492,492,492,492,104
|
|
20230622,140000,324161880,490,490,490,489,210
|
|
20230622,135900,324059079,489,491,491,489,13773
|
|
20230622,135800,317309352,492,492,492,492,1510
|
|
20230622,135700,316566432,492,492,493,492,600
|
|
20230622,135600,316271231,493,493,493,493,99
|
|
20230622,135500,316222424,493,493,493,493,175
|
|
20230622,135400,316136149,493,493,493,493,0
|
|
20230622,135300,316136149,493,493,493,493,0
|
|
20230622,135200,316136149,493,493,493,492,4573
|
|
20230622,135100,313882222,493,493,493,493,0
|
|
20230622,135000,313882222,493,492,493,492,1808
|
|
20230622,134900,312992683,493,492,493,490,17055
|
|
20230622,134800,304620387,492,492,492,492,205
|
|
20230622,134700,304519527,492,492,493,491,243
|
|
20230622,134600,304399904,492,493,494,492,16233
|
|
20230622,134500,296410046,494,494,494,492,106
|
|
20230622,134400,296357694,492,493,494,492,423
|
|
20230622,134300,296149079,493,494,494,492,213
|
|
20230622,134200,296044079,492,492,492,492,0
|
|
20230622,134100,296044079,492,492,492,492,0
|
|
20230622,134000,296044079,492,493,493,492,495
|
|
20230622,133900,295800339,494,493,494,492,597
|
|
20230622,133800,295506509,494,494,494,494,2
|
|
20230622,133700,295505521,493,493,493,493,1546
|
|
20230622,133600,294743343,494,493,494,493,14883
|
|
20230622,133500,287400473,492,492,492,492,2200
|
|
20230622,133400,286318073,494,494,494,494,1
|
|
20230622,133300,286317579,493,493,493,493,275
|
|
20230622,133200,286182004,493,494,494,493,51
|
|
20230622,133100,286156860,493,494,494,493,150
|
|
20230622,133000,286082810,494,494,494,494,101
|
|
20230622,132900,286032916,493,492,493,492,501
|
|
20230622,132800,285785924,493,493,493,493,3
|
|
20230622,132700,285784445,492,492,492,492,0
|
|
20230622,132600,285784445,492,492,492,492,3
|
|
20230622,132500,285782969,492,491,492,491,210
|
|
20230622,132400,285679854,491,491,491,491,0
|
|
20230622,132300,285679854,491,491,491,491,0
|
|
20230622,132200,285679854,491,491,491,491,0
|
|
20230622,132100,285679854,491,492,492,491,13623
|
|
20230622,132000,278982441,492,492,492,492,10307
|
|
20230622,131900,273911397,492,492,492,492,0
|
|
20230622,131800,273911397,492,493,493,492,7870
|
|
20230622,131700,270037585,494,494,494,494,0
|
|
20230622,131600,270037585,494,494,494,494,0
|
|
20230622,131500,270037585,494,494,494,494,100
|
|
20230622,131400,269988185,494,494,494,494,101
|
|
20230622,131300,269938291,493,493,493,493,148
|
|
20230622,131200,269865327,493,493,493,493,352
|
|
20230622,131100,269691791,493,493,493,493,6
|
|
20230622,131000,269688833,492,492,492,492,0
|
|
20230622,130900,269688833,492,495,495,492,3605
|
|
20230622,130800,267913690,495,495,495,495,30
|
|
20230622,130700,267898840,495,495,495,495,15
|
|
20230622,130600,267891415,494,494,494,494,100
|
|
20230622,130500,267842015,494,494,494,494,607
|
|
20230622,130400,267542157,494,494,494,494,400
|
|
20230622,130300,267344557,494,494,494,494,1
|
|
20230622,130200,267344063,495,495,495,495,2
|
|
20230622,130100,267343073,495,495,495,495,2
|
|
20230622,130000,267342083,494,494,494,494,1
|
|
20230622,125900,267341589,494,494,494,494,502
|
|
20230622,125800,267093601,494,493,494,493,2044
|
|
20230622,125700,266083884,493,493,494,493,1971
|
|
20230622,125600,265112180,494,494,494,494,0
|
|
20230622,125500,265112180,494,494,494,494,0
|
|
20230622,125400,265112180,494,494,494,494,0
|
|
20230622,125300,265112180,494,494,494,494,1
|
|
20230622,125200,265111686,494,494,494,494,0
|
|
20230622,125100,265111686,494,494,494,494,2
|
|
20230622,125000,265110698,494,494,494,494,600
|
|
20230622,124900,264814298,492,492,492,492,0
|
|
20230622,124800,264814298,492,493,493,492,20
|
|
20230622,124700,264804457,492,492,492,492,0
|
|
20230622,124600,264804457,492,492,492,492,6829
|
|
20230622,124500,261444589,493,493,493,493,7000
|
|
20230622,124400,257993589,494,494,494,494,15
|
|
20230622,124300,257986179,494,494,494,494,4
|
|
20230622,124200,257984203,494,495,495,494,4205
|
|
20230622,124100,255905923,495,495,495,495,4220
|
|
20230622,124000,253817023,495,495,495,495,0
|
|
20230622,123900,253817023,495,496,496,495,18672
|
|
20230622,123800,244573578,496,496,496,496,40
|
|
20230622,123700,244553738,497,497,497,497,0
|
|
20230622,123600,244553738,497,497,497,497,0
|
|
20230622,123500,244553738,497,497,497,497,0
|
|
20230622,123400,244553738,497,497,497,497,223
|
|
20230622,123300,244442907,497,497,497,497,6365
|
|
20230622,123200,241279502,497,497,497,497,100
|
|
20230622,123100,241229802,497,497,497,497,450
|
|
20230622,123000,241006152,497,497,497,497,50
|
|
20230622,122900,240981302,497,497,497,497,4
|
|
20230622,122800,240979314,497,497,497,497,52
|
|
20230622,122700,240953470,496,497,497,496,101
|
|
20230622,122600,240903373,496,496,496,496,0
|
|
20230622,122500,240903373,496,496,496,496,58
|
|
20230622,122400,240874605,496,496,496,496,0
|
|
20230622,122300,240874605,496,496,496,496,0
|
|
20230622,122200,240874605,496,496,496,496,1528
|
|
20230622,122100,240116717,496,496,496,496,2597
|
|
20230622,122000,238828605,498,498,498,498,0
|
|
20230622,121900,238828605,498,498,498,498,0
|
|
20230622,121800,238828605,498,498,498,498,0
|
|
20230622,121700,238828605,498,498,498,498,0
|
|
20230622,121600,238828605,498,498,498,498,0
|
|
20230622,121500,238828605,498,498,498,498,5
|
|
20230622,121400,238826115,498,498,498,498,0
|
|
20230622,121300,238826115,498,497,498,497,1000
|
|
20230622,121200,238329114,497,498,498,497,111
|
|
20230622,121100,238273847,498,498,498,498,39
|
|
20230622,121000,238254425,498,498,498,497,4600
|
|
20230622,120900,235968211,498,498,498,498,0
|
|
20230622,120800,235968211,498,498,498,498,0
|
|
20230622,120700,235968211,498,498,498,498,0
|
|
20230622,120600,235968211,498,498,498,498,328
|
|
20230622,120500,235804867,499,499,499,499,200
|
|
20230622,120400,235705067,498,498,498,498,0
|
|
20230622,120300,235705067,498,498,498,498,0
|
|
20230622,120200,235705067,498,498,498,498,0
|
|
20230622,120100,235705067,498,498,498,498,0
|
|
20230622,120000,235705067,498,498,498,498,7
|
|
20230622,115900,235701581,497,497,497,497,0
|
|
20230622,115800,235701581,497,498,498,497,3656
|
|
20230622,115700,233884086,498,498,498,498,100
|
|
20230622,115600,233834286,498,498,498,498,0
|
|
20230622,115500,233834286,498,498,498,498,0
|
|
20230622,115400,233834286,498,498,498,498,12
|
|
20230622,115300,233828310,499,499,499,499,0
|
|
20230622,115200,233828310,499,499,499,499,3
|
|
20230622,115100,233826813,499,499,499,499,0
|
|
20230622,115000,233826813,499,499,499,499,51
|
|
20230622,114900,233801364,500,500,500,500,20
|
|
20230622,114800,233791364,500,500,500,500,0
|
|
20230622,114700,233791364,500,500,500,500,0
|
|
20230622,114600,233791364,500,500,500,500,94
|
|
20230622,114500,233744364,500,500,500,500,0
|
|
20230622,114400,233744364,500,500,500,500,2
|
|
20230622,114300,233743364,500,500,500,500,51
|
|
20230622,114200,233717864,500,500,500,500,0
|
|
20230622,114100,233717864,500,500,500,500,0
|
|
20230622,114000,233717864,500,500,500,500,200
|
|
20230622,113900,233617864,500,500,500,500,0
|
|
20230622,113800,233617864,500,500,500,500,0
|
|
20230622,113700,233617864,500,500,500,500,210
|
|
20230622,113600,233512864,500,500,500,500,0
|
|
20230622,113500,233512864,500,500,500,500,1001
|
|
20230622,113400,233012364,497,500,500,497,10010
|
|
20230622,113300,228032869,500,499,500,499,5404
|
|
20230622,113200,225336272,498,498,498,498,9601
|
|
20230622,113100,220554974,498,499,499,498,5372
|
|
20230622,113000,217879717,499,499,499,499,15
|
|
20230622,112900,217872232,499,499,499,499,70
|
|
20230622,112800,217837302,499,499,499,499,111
|
|
20230622,112700,217781913,498,498,498,498,0
|
|
20230622,112600,217781913,498,498,498,498,1
|
|
20230622,112500,217781415,499,499,499,499,14
|
|
20230622,112400,217774429,499,499,499,499,2
|
|
20230622,112300,217773431,499,499,499,499,50
|
|
20230622,112200,217748481,499,499,499,499,30
|
|
20230622,112100,217733511,499,499,499,499,804
|
|
20230622,112000,217332315,500,500,500,500,10
|
|
20230622,111900,217327315,500,500,500,500,100
|
|
20230622,111800,217277315,500,500,500,500,114
|
|
20230622,111700,217220315,500,500,500,500,0
|
|
20230622,111600,217220315,500,500,500,500,0
|
|
20230622,111500,217220315,500,500,500,500,1
|
|
20230622,111400,217219815,497,497,497,497,0
|
|
20230622,111300,217219815,497,497,497,497,103
|
|
20230622,111200,217168624,498,500,500,498,32118
|
|
20230622,111100,201160717,501,501,501,501,51
|
|
20230622,111000,201135166,501,501,501,501,248
|
|
20230622,110900,201010918,501,502,502,501,2
|
|
20230622,110800,201009915,502,502,502,502,0
|
|
20230622,110700,201009915,502,502,502,502,0
|
|
20230622,110600,201009915,502,502,502,502,0
|
|
20230622,110500,201009915,502,502,502,502,1
|
|
20230622,110400,201009413,501,501,501,501,256
|
|
20230622,110300,200881157,501,501,501,501,0
|
|
20230622,110200,200881157,501,501,501,501,0
|
|
20230622,110100,200881157,501,501,501,501,0
|
|
20230622,110000,200881157,501,501,501,501,0
|
|
20230622,105900,200881157,501,500,501,500,2
|
|
20230622,105800,200880156,501,501,501,501,0
|
|
20230622,105700,200880156,501,501,501,501,0
|
|
20230622,105600,200880156,501,501,501,501,478
|
|
20230622,105500,200640678,501,501,501,501,0
|
|
20230622,105400,200640678,501,501,501,501,7
|
|
20230622,105300,200637171,501,501,501,501,0
|
|
20230622,105200,200637171,501,501,501,501,0
|
|
20230622,105100,200637171,501,501,501,501,0
|
|
20230622,105000,200637171,501,501,501,501,650
|
|
20230622,104900,200311521,502,502,502,502,105
|
|
20230622,104800,200258811,502,501,502,501,3674
|
|
20230622,104700,198418136,501,501,501,501,14
|
|
20230622,104600,198411122,501,501,501,501,0
|
|
20230622,104500,198411122,501,501,501,501,1371
|
|
20230622,104400,197724251,501,502,502,501,200
|
|
20230622,104300,197623951,502,502,502,502,31
|
|
20230622,104200,197608389,502,502,502,502,0
|
|
20230622,104100,197608389,502,502,502,502,20
|
|
20230622,104000,197598349,502,502,502,502,25
|
|
20230622,103900,197585799,502,502,502,501,11
|
|
20230622,103800,197580278,502,502,502,502,0
|
|
20230622,103700,197580278,502,502,502,502,1
|
|
20230622,103600,197579776,502,502,502,502,0
|
|
20230622,103500,197579776,502,502,502,502,0
|
|
20230622,103400,197579776,502,502,502,502,1
|
|
20230622,103300,197579274,501,501,501,501,0
|
|
20230622,103200,197579274,501,501,501,501,0
|
|
20230622,103100,197579274,501,501,501,501,20
|
|
20230622,103000,197569254,501,501,501,501,6
|
|
20230622,102900,197566248,502,502,502,502,0
|
|
20230622,102800,197566248,502,502,502,502,0
|
|
20230622,102700,197566248,502,502,502,502,0
|
|
20230622,102600,197566248,502,502,502,502,4
|
|
20230622,102500,197564240,501,501,501,501,1766
|
|
20230622,102400,196679474,501,501,501,501,650
|
|
20230622,102300,196353824,501,501,501,501,0
|
|
20230622,102200,196353824,501,501,501,501,30
|
|
20230622,102100,196338794,501,501,501,501,3323
|
|
20230622,102000,194673971,501,500,501,500,202
|
|
20230622,101900,194572770,501,501,501,501,3
|
|
20230622,101800,194571267,501,501,501,501,1
|
|
20230622,101700,194570766,500,501,501,500,1013
|
|
20230622,101600,194064251,501,501,501,501,1020
|
|
20230622,101500,193553231,501,501,501,501,1
|
|
20230622,101400,193552730,500,501,501,500,41
|
|
20230622,101300,193532210,501,501,501,500,8030
|
|
20230622,101200,189517191,500,500,500,500,0
|
|
20230622,101100,189517191,500,500,500,500,0
|
|
20230622,101000,189517191,500,501,501,500,5649
|
|
20230622,100900,186687520,502,502,502,502,223
|
|
20230622,100800,186575574,502,502,502,502,800
|
|
20230622,100700,186173974,501,501,501,501,1000
|
|
20230622,100600,185672974,502,502,502,502,148
|
|
20230622,100500,185598678,502,502,502,502,300
|
|
20230622,100400,185448078,503,502,503,502,1827
|
|
20230622,100300,184530904,501,501,501,501,0
|
|
20230622,100200,184530904,501,502,502,501,705
|
|
20230622,100100,184177125,502,502,502,502,2838
|
|
20230622,100000,182752449,503,503,503,503,2097
|
|
20230622,095900,181697658,503,503,503,503,1000
|
|
20230622,095800,181194658,503,503,503,503,906
|
|
20230622,095700,180738940,503,503,503,503,0
|
|
20230622,095600,180738940,503,502,503,501,900
|
|
20230622,095500,180287232,503,503,503,503,0
|
|
20230622,095400,180287232,503,502,503,502,16967
|
|
20230622,095300,171762831,503,508,508,503,790
|
|
20230622,095200,171364045,508,504,508,504,2658
|
|
20230622,095100,170021845,504,509,509,504,4533
|
|
20230622,095000,167726552,509,509,509,508,873
|
|
20230622,094900,167282429,509,508,509,508,4349
|
|
20230622,094800,165070888,508,507,508,507,7999
|
|
20230622,094700,161008096,507,507,508,507,5799
|
|
20230622,094600,158067803,507,506,507,506,2618
|
|
20230622,094500,156742778,506,505,506,505,577
|
|
20230622,094400,156451193,504,504,504,504,4473
|
|
20230622,094300,154196801,504,503,504,502,5671
|
|
20230622,094200,151349548,504,502,504,502,5596
|
|
20230622,094100,148538716,501,500,501,500,30417
|
|
20230622,094000,133326456,500,499,500,499,8279
|
|
20230622,093900,129194735,499,499,499,499,2
|
|
20230622,093800,129193737,499,500,500,499,10182
|
|
20230622,093700,124104459,500,502,502,500,3220
|
|
20230622,093600,122493044,502,502,502,502,308
|
|
20230622,093500,122338428,503,503,503,502,813
|
|
20230622,093400,121930288,502,502,502,500,3405
|
|
20230622,093300,120221036,502,501,502,501,2121
|
|
20230622,093200,119156781,503,501,503,501,1787
|
|
20230622,093100,118259755,501,502,502,501,57
|
|
20230622,093000,118231192,503,500,503,499,31409
|
|
20230622,092900,102526399,500,500,500,499,538
|
|
20230622,092800,102257405,500,499,500,499,1157
|
|
20230622,092700,101679011,499,499,499,499,5220
|
|
20230622,092600,99074231,499,499,499,499,1863
|
|
20230622,092500,98144594,499,498,499,498,3058
|
|
20230622,092400,96621683,496,496,497,496,23559
|
|
20230622,092300,84936394,496,497,497,496,52
|
|
20230622,092200,84910600,497,496,497,496,5001
|
|
20230622,092100,82430103,497,497,497,497,25
|
|
20230622,092000,82417678,497,497,497,497,4000
|
|
20230622,091900,80429678,497,497,498,497,3212
|
|
20230622,091800,78833313,498,498,498,498,15
|
|
20230622,091700,78825843,498,498,498,498,150
|
|
20230622,091600,78751143,497,497,497,497,15
|
|
20230622,091500,78743688,499,495,499,495,393
|
|
20230622,091400,78548541,493,495,495,493,2893
|
|
20230622,091300,77118706,495,495,495,495,1001
|
|
20230622,091200,76623211,495,495,495,495,101
|
|
20230622,091100,76573216,492,493,493,492,3160
|
|
20230622,091000,75018086,493,496,500,493,23641
|
|
20230622,090900,63297664,496,492,496,492,19753
|
|
20230622,090800,53560314,491,490,491,490,2342
|
|
20230622,090700,52411786,490,488,490,488,27470
|
|
20230622,090600,38973190,489,491,491,489,25787
|
|
20230622,090500,26338534,491,495,495,490,38098
|
|
20230622,090400,7605672,495,495,495,493,690
|
|
20230622,090300,7264751,494,497,497,494,448
|
|
20230622,090200,7043061,496,496,496,493,7765
|
|
20230622,090100,3211363,496,502,502,496,2246
|
|
20230622,090000,2094483,496,498,498,496,4209
|