634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193100,3914073496,633,633,633,633,39419
|
|
20230620,193000,3914073496,633,633,633,633,0
|
|
20230620,192900,3914073496,633,633,633,633,0
|
|
20230620,192800,3914073496,633,633,633,633,0
|
|
20230620,192700,3914073496,633,633,633,633,0
|
|
20230620,192600,3914073496,633,633,633,633,0
|
|
20230620,192500,3914073496,633,633,633,633,0
|
|
20230620,192400,3914073496,633,633,633,633,0
|
|
20230620,192300,3914073496,633,633,633,633,0
|
|
20230620,192200,3914073496,633,633,633,633,0
|
|
20230620,192100,3914073496,633,633,633,633,0
|
|
20230620,192000,3914073496,633,633,633,633,0
|
|
20230620,191900,3914073496,633,633,633,633,0
|
|
20230620,191800,3914073496,633,633,633,633,0
|
|
20230620,191700,3914073496,633,633,633,633,0
|
|
20230620,191600,3914073496,633,633,633,633,0
|
|
20230620,191500,3914073496,633,633,633,633,0
|
|
20230620,191400,3914073496,633,633,633,633,0
|
|
20230620,191300,3914073496,633,633,633,633,0
|
|
20230620,191200,3914073496,633,633,633,633,0
|
|
20230620,191100,3914073496,633,633,633,633,0
|
|
20230620,191000,3914073496,633,633,633,633,0
|
|
20230620,190900,3914073496,633,633,633,633,0
|
|
20230620,190800,3914073496,633,633,633,633,0
|
|
20230620,190700,3914073496,633,633,633,633,0
|
|
20230620,190600,3914073496,633,633,633,633,0
|
|
20230620,190500,3914073496,633,633,633,633,0
|
|
20230620,190400,3914073496,633,633,633,633,0
|
|
20230620,190300,3914073496,633,633,633,633,0
|
|
20230620,190200,3914073496,633,633,633,633,0
|
|
20230620,190100,3914073496,633,633,633,633,39419
|
|
20230620,190000,3914073496,633,633,633,633,0
|
|
20230620,185900,3914073496,633,633,633,633,0
|
|
20230620,185800,3914073496,633,633,633,633,0
|
|
20230620,185700,3914073496,633,633,633,633,0
|
|
20230620,185600,3914073496,633,633,633,633,0
|
|
20230620,185500,3914073496,633,633,633,633,0
|
|
20230620,185400,3914073496,633,633,633,633,0
|
|
20230620,185300,3914073496,633,633,633,633,0
|
|
20230620,185200,3914073496,633,633,633,633,0
|
|
20230620,185100,3914073496,633,633,633,633,0
|
|
20230620,185000,3914073496,633,633,633,633,0
|
|
20230620,184900,3914073496,633,633,633,633,0
|
|
20230620,184800,3914073496,633,633,633,633,0
|
|
20230620,184700,3914073496,633,633,633,633,0
|
|
20230620,184600,3914073496,633,633,633,633,0
|
|
20230620,184500,3914073496,633,633,633,633,0
|
|
20230620,184400,3914073496,633,633,633,633,0
|
|
20230620,184300,3914073496,633,633,633,633,0
|
|
20230620,184200,3914073496,633,633,633,633,0
|
|
20230620,184100,3914073496,633,633,633,633,0
|
|
20230620,184000,3914073496,633,633,633,633,0
|
|
20230620,183900,3914073496,633,633,633,633,0
|
|
20230620,183800,3914073496,633,633,633,633,0
|
|
20230620,183700,3914073496,633,633,633,633,0
|
|
20230620,183600,3914073496,633,633,633,633,0
|
|
20230620,183500,3914073496,633,633,633,633,0
|
|
20230620,183400,3914073496,633,633,633,633,0
|
|
20230620,183300,3914073496,633,633,633,633,0
|
|
20230620,183200,3914073496,633,633,633,633,0
|
|
20230620,183100,3914073496,633,633,633,633,39419
|
|
20230620,183000,3914073496,633,633,633,633,0
|
|
20230620,182900,3914073496,633,633,633,633,0
|
|
20230620,182800,3914073496,633,633,633,633,0
|
|
20230620,182700,3914073496,633,633,633,633,0
|
|
20230620,182600,3914073496,633,633,633,633,0
|
|
20230620,182500,3914073496,633,633,633,633,0
|
|
20230620,182400,3914073496,633,633,633,633,0
|
|
20230620,182300,3914073496,633,633,633,633,0
|
|
20230620,182200,3914073496,633,633,633,633,0
|
|
20230620,182100,3914073496,633,633,633,633,0
|
|
20230620,182000,3914073496,633,633,633,633,0
|
|
20230620,181900,3914073496,633,633,633,633,0
|
|
20230620,181800,3914073496,633,633,633,633,0
|
|
20230620,181700,3914073496,633,633,633,633,0
|
|
20230620,181600,3914073496,633,633,633,633,0
|
|
20230620,181500,3914073496,633,633,633,633,0
|
|
20230620,181400,3914073496,633,633,633,633,0
|
|
20230620,181300,3914073496,633,633,633,633,0
|
|
20230620,181200,3914073496,633,633,633,633,0
|
|
20230620,181100,3914073496,633,633,633,633,0
|
|
20230620,181000,3914073496,633,633,633,633,0
|
|
20230620,180900,3914073496,633,633,633,633,0
|
|
20230620,180800,3914073496,633,633,633,633,0
|
|
20230620,180700,3914073496,633,633,633,633,0
|
|
20230620,180600,3914073496,633,633,633,633,0
|
|
20230620,180500,3914073496,633,633,633,633,0
|
|
20230620,180400,3914073496,633,633,633,633,0
|
|
20230620,180300,3914073496,633,633,633,633,0
|
|
20230620,180200,3914073496,633,633,633,633,0
|
|
20230620,180100,3914073496,633,633,633,633,39419
|
|
20230620,180000,3914073496,633,633,633,633,0
|
|
20230620,175900,3914073496,633,633,633,633,0
|
|
20230620,175800,3914073496,633,633,633,633,0
|
|
20230620,175700,3914073496,633,633,633,633,0
|
|
20230620,175600,3914073496,633,633,633,633,0
|
|
20230620,175500,3914073496,633,633,633,633,0
|
|
20230620,175400,3914073496,633,633,633,633,0
|
|
20230620,175300,3914073496,633,633,633,633,0
|
|
20230620,175200,3914073496,633,633,633,633,0
|
|
20230620,175100,3914073496,633,633,633,633,0
|
|
20230620,175000,3914073496,633,633,633,633,0
|
|
20230620,174900,3914073496,633,633,633,633,0
|
|
20230620,174800,3914073496,633,633,633,633,0
|
|
20230620,174700,3914073496,633,633,633,633,0
|
|
20230620,174600,3914073496,633,633,633,633,0
|
|
20230620,174500,3914073496,633,633,633,633,0
|
|
20230620,174400,3914073496,633,633,633,633,0
|
|
20230620,174300,3914073496,633,633,633,633,0
|
|
20230620,174200,3914073496,633,633,633,633,0
|
|
20230620,174100,3914073496,633,633,633,633,0
|
|
20230620,174000,3914073496,633,633,633,633,0
|
|
20230620,173900,3914073496,633,633,633,633,0
|
|
20230620,173800,3914073496,633,633,633,633,0
|
|
20230620,173700,3914073496,633,633,633,633,0
|
|
20230620,173600,3914073496,633,633,633,633,0
|
|
20230620,173500,3914073496,633,633,633,633,0
|
|
20230620,173400,3914073496,633,633,633,633,0
|
|
20230620,173300,3914073496,633,633,633,633,0
|
|
20230620,173200,3914073496,633,633,633,633,0
|
|
20230620,173100,3914073496,633,633,633,633,39419
|
|
20230620,173000,3914073496,633,633,633,633,0
|
|
20230620,172900,3914073496,633,633,633,633,0
|
|
20230620,172800,3914073496,633,633,633,633,0
|
|
20230620,172700,3914073496,633,633,633,633,0
|
|
20230620,172600,3914073496,633,633,633,633,0
|
|
20230620,172500,3914073496,633,633,633,633,0
|
|
20230620,172400,3914073496,633,633,633,633,0
|
|
20230620,172300,3914073496,633,633,633,633,0
|
|
20230620,172200,3914073496,633,633,633,633,0
|
|
20230620,172100,3914073496,633,633,633,633,0
|
|
20230620,172000,3914073496,633,633,633,633,0
|
|
20230620,171900,3914073496,633,633,633,633,0
|
|
20230620,171800,3914073496,633,633,633,633,0
|
|
20230620,171700,3914073496,633,633,633,633,0
|
|
20230620,171600,3914073496,633,633,633,633,0
|
|
20230620,171500,3914073496,633,633,633,633,0
|
|
20230620,171400,3914073496,633,633,633,633,0
|
|
20230620,171300,3914073496,633,633,633,633,0
|
|
20230620,171200,3914073496,633,633,633,633,0
|
|
20230620,171100,3914073496,633,633,633,633,0
|
|
20230620,171000,3914073496,633,633,633,633,0
|
|
20230620,170900,3914073496,633,633,633,633,0
|
|
20230620,170800,3914073496,633,633,633,633,0
|
|
20230620,170700,3914073496,633,633,633,633,0
|
|
20230620,170600,3914073496,633,633,633,633,0
|
|
20230620,170500,3914073496,633,633,633,633,0
|
|
20230620,170400,3914073496,633,633,633,633,0
|
|
20230620,170300,3914073496,633,633,633,633,0
|
|
20230620,170200,3914073496,633,633,633,633,0
|
|
20230620,170100,3914073496,633,633,633,633,39419
|
|
20230620,170000,3914073496,633,633,633,633,0
|
|
20230620,165900,3914073496,633,633,633,633,0
|
|
20230620,165800,3914073496,633,633,633,633,0
|
|
20230620,165700,3914073496,633,633,633,633,0
|
|
20230620,165600,3914073496,633,633,633,633,0
|
|
20230620,165500,3914073496,633,633,633,633,0
|
|
20230620,165400,3914073496,633,633,633,633,0
|
|
20230620,165300,3914073496,633,633,633,633,0
|
|
20230620,165200,3914073496,633,633,633,633,0
|
|
20230620,165100,3914073496,633,633,633,633,0
|
|
20230620,165000,3914073496,633,633,633,633,0
|
|
20230620,164900,3914073496,633,633,633,633,0
|
|
20230620,164800,3914073496,633,633,633,633,0
|
|
20230620,164700,3914073496,633,633,633,633,0
|
|
20230620,164600,3914073496,633,633,633,633,0
|
|
20230620,164500,3914073496,633,633,633,633,0
|
|
20230620,164400,3914073496,633,633,633,633,0
|
|
20230620,164300,3914073496,633,633,633,633,0
|
|
20230620,164200,3914073496,633,633,633,633,0
|
|
20230620,164100,3914073496,633,633,633,633,0
|
|
20230620,164000,3914073496,633,633,633,633,0
|
|
20230620,163900,3914073496,633,633,633,633,0
|
|
20230620,163800,3914073496,633,633,633,633,0
|
|
20230620,163700,3914073496,633,633,633,633,0
|
|
20230620,163600,3914073496,633,633,633,633,0
|
|
20230620,163500,3914073496,633,633,633,633,0
|
|
20230620,163400,3914073496,633,633,633,633,0
|
|
20230620,163300,3914073496,633,633,633,633,0
|
|
20230620,163200,3914073496,633,633,633,633,0
|
|
20230620,163100,3914073496,633,633,633,633,39419
|
|
20230620,163000,3914073496,633,633,633,633,0
|
|
20230620,162900,3914073496,633,633,633,633,0
|
|
20230620,162800,3914073496,633,633,633,633,0
|
|
20230620,162700,3914073496,633,633,633,633,0
|
|
20230620,162600,3914073496,633,633,633,633,0
|
|
20230620,162500,3914073496,633,633,633,633,0
|
|
20230620,162400,3914073496,633,633,633,633,0
|
|
20230620,162300,3914073496,633,633,633,633,0
|
|
20230620,162200,3914073496,633,633,633,633,0
|
|
20230620,162100,3914073496,633,633,633,633,0
|
|
20230620,162000,3914073496,633,633,633,633,0
|
|
20230620,161900,3914073496,633,633,633,633,0
|
|
20230620,161800,3914073496,633,633,633,633,0
|
|
20230620,161700,3914073496,633,633,633,633,0
|
|
20230620,161600,3914073496,633,633,633,633,0
|
|
20230620,161500,3914073496,633,633,633,633,0
|
|
20230620,161400,3914073496,633,633,633,633,0
|
|
20230620,161300,3914073496,633,633,633,633,0
|
|
20230620,161200,3914073496,633,633,633,633,0
|
|
20230620,161100,3914073496,633,633,633,633,0
|
|
20230620,161000,3914073496,633,633,633,633,0
|
|
20230620,160900,3914073496,633,633,633,633,0
|
|
20230620,160800,3914073496,633,633,633,633,0
|
|
20230620,160700,3914073496,633,633,633,633,0
|
|
20230620,160600,3914073496,633,633,633,633,0
|
|
20230620,160500,3914073496,633,633,633,633,0
|
|
20230620,160400,3914073496,633,633,633,633,0
|
|
20230620,160300,3914073496,633,633,633,633,0
|
|
20230620,160200,3914073496,633,633,633,633,0
|
|
20230620,160100,3914073496,633,633,633,633,39419
|
|
20230620,160000,3914073496,633,633,633,633,0
|
|
20230620,155900,3914073496,633,633,633,633,0
|
|
20230620,155800,3914073496,633,633,633,633,0
|
|
20230620,155700,3914073496,633,633,633,633,0
|
|
20230620,155600,3914073496,633,633,633,633,0
|
|
20230620,155500,3914073496,633,633,633,633,0
|
|
20230620,155400,3914073496,633,633,633,633,0
|
|
20230620,155300,3914073496,633,633,633,633,0
|
|
20230620,155200,3914073496,633,633,633,633,0
|
|
20230620,155100,3914073496,633,633,633,633,0
|
|
20230620,155000,3914073496,633,633,633,633,0
|
|
20230620,154900,3914073496,633,633,633,633,0
|
|
20230620,154800,3914073496,633,633,633,633,0
|
|
20230620,154700,3914073496,633,633,633,633,0
|
|
20230620,154600,3914073496,633,633,633,633,0
|
|
20230620,154500,3914073496,633,633,633,633,0
|
|
20230620,154400,3914073496,633,633,633,633,0
|
|
20230620,154300,3914073496,633,633,633,633,0
|
|
20230620,154200,3914073496,633,633,633,633,0
|
|
20230620,154100,3914073496,633,633,633,633,0
|
|
20230620,154000,3914073496,633,633,633,633,0
|
|
20230620,153900,3914073496,633,633,633,633,0
|
|
20230620,153800,3914073496,633,633,633,633,0
|
|
20230620,153700,3914073496,633,633,633,633,0
|
|
20230620,153600,3914073496,633,633,633,633,0
|
|
20230620,153500,3914073496,633,633,633,633,0
|
|
20230620,153400,3914073496,633,633,633,633,0
|
|
20230620,153300,3914073496,633,633,633,633,0
|
|
20230620,153200,3914073496,633,633,633,633,0
|
|
20230620,153100,3914073496,633,633,633,633,39419
|
|
20230620,153000,3914073496,633,633,633,633,39419
|
|
20230620,152900,3889121269,634,634,634,634,0
|
|
20230620,152800,3889121269,634,634,634,634,0
|
|
20230620,152700,3889121269,634,634,634,634,0
|
|
20230620,152600,3889121269,634,634,634,634,0
|
|
20230620,152500,3889121269,634,634,634,634,0
|
|
20230620,152400,3889121269,634,634,634,634,0
|
|
20230620,152300,3889121269,634,634,634,634,0
|
|
20230620,152200,3889121269,634,634,634,634,0
|
|
20230620,152100,3889121269,634,634,634,634,0
|
|
20230620,152000,3889121269,634,634,634,634,0
|
|
20230620,151900,3889121269,634,634,634,634,25105
|
|
20230620,151800,3873204699,634,632,634,631,6938
|
|
20230620,151700,3868812419,634,634,634,633,4228
|
|
20230620,151600,3866135667,633,633,634,633,10090
|
|
20230620,151500,3859748652,633,630,633,630,12402
|
|
20230620,151400,3851932031,631,631,631,630,3339
|
|
20230620,151300,3849825730,631,633,633,631,38253
|
|
20230620,151200,3825629741,633,633,633,633,2329
|
|
20230620,151100,3824155484,633,633,633,632,1251
|
|
20230620,151000,3823363651,633,634,634,632,2659
|
|
20230620,150900,3821680545,634,633,634,632,11100
|
|
20230620,150800,3814661205,633,633,633,633,7469
|
|
20230620,150700,3809933328,633,633,633,632,729
|
|
20230620,150600,3809472584,633,635,635,633,14488
|
|
20230620,150500,3800295208,635,635,635,633,20103
|
|
20230620,150400,3787545507,635,635,635,635,752
|
|
20230620,150300,3787067987,634,634,634,634,1917
|
|
20230620,150200,3785852609,634,634,634,633,1638
|
|
20230620,150100,3784814140,634,634,634,634,9022
|
|
20230620,150000,3779094192,634,634,634,633,842
|
|
20230620,145900,3778560367,634,634,634,634,6064
|
|
20230620,145800,3774715791,634,634,634,633,11852
|
|
20230620,145700,3767211623,634,633,634,633,21314
|
|
20230620,145600,3753707468,633,633,634,632,3894
|
|
20230620,145500,3751244089,633,633,634,632,1622
|
|
20230620,145400,3750216963,633,634,634,633,1100
|
|
20230620,145300,3749519714,634,632,634,632,1529
|
|
20230620,145200,3748551033,633,634,634,633,7760
|
|
20230620,145100,3743637443,634,634,634,634,6180
|
|
20230620,145000,3739719323,634,633,634,633,1764
|
|
20230620,144900,3738601906,633,633,633,632,3557
|
|
20230620,144800,3736350335,633,633,633,632,1606
|
|
20230620,144700,3735334355,633,633,633,633,1567
|
|
20230620,144600,3734342444,632,634,634,632,2061
|
|
20230620,144500,3733036880,634,634,634,633,14712
|
|
20230620,144400,3723710873,633,633,634,633,4963
|
|
20230620,144300,3720569027,633,633,633,632,1831
|
|
20230620,144200,3719410023,633,634,634,633,3040
|
|
20230620,144100,3717484964,633,633,634,633,2635
|
|
20230620,144000,3715815649,633,634,634,633,2489
|
|
20230620,143900,3714238660,634,633,634,633,2844
|
|
20230620,143800,3712437897,633,633,634,632,15135
|
|
20230620,143700,3702856856,632,632,633,631,13101
|
|
20230620,143600,3694566126,631,631,633,630,13152
|
|
20230620,143500,3686276257,632,631,632,631,3782
|
|
20230620,143400,3683887690,631,631,631,630,1559
|
|
20230620,143300,3682904035,631,632,632,631,8470
|
|
20230620,143200,3677558404,631,631,631,630,2735
|
|
20230620,143100,3675832629,631,630,631,630,4585
|
|
20230620,143000,3672941514,631,631,631,630,1713
|
|
20230620,142900,3671860764,631,629,631,629,27302
|
|
20230620,142800,3654651408,630,630,630,629,7075
|
|
20230620,142700,3650199809,629,630,630,629,756
|
|
20230620,142600,3649723532,630,630,630,630,2715
|
|
20230620,142500,3648013082,630,632,632,630,6944
|
|
20230620,142400,3643632803,632,631,632,631,10487
|
|
20230620,142300,3637014801,631,631,631,629,6209
|
|
20230620,142200,3633097592,631,631,631,629,4767
|
|
20230620,142100,3630092920,629,629,631,629,843
|
|
20230620,142000,3629561263,631,630,631,629,4617
|
|
20230620,141900,3626652718,630,631,632,630,2734
|
|
20230620,141800,3624926504,630,632,632,630,2056
|
|
20230620,141700,3623627793,632,632,632,631,3098
|
|
20230620,141600,3621670453,632,631,632,631,8377
|
|
20230620,141500,3616383766,630,630,631,630,3704
|
|
20230620,141400,3614050245,631,630,631,629,11397
|
|
20230620,141300,3606869852,630,630,630,630,3473
|
|
20230620,141200,3604681862,630,630,630,630,4410
|
|
20230620,141100,3601903562,629,630,630,629,2419
|
|
20230620,141000,3600381099,630,629,630,629,1438
|
|
20230620,140900,3599475862,628,628,630,628,6100
|
|
20230620,140800,3595643594,630,629,630,629,3734
|
|
20230620,140700,3593293501,629,629,629,628,1414
|
|
20230620,140600,3592404099,628,630,630,628,937
|
|
20230620,140500,3591814062,630,629,630,627,2549
|
|
20230620,140400,3590211568,630,630,630,629,8546
|
|
20230620,140300,3584827591,630,630,630,629,31054
|
|
20230620,140200,3565266431,630,631,631,630,3908
|
|
20230620,140100,3562802983,629,631,631,629,5104
|
|
20230620,140000,3559588955,630,630,631,629,4391
|
|
20230620,135900,3556818873,629,630,630,629,10549
|
|
20230620,135800,3550173104,630,630,630,629,5081
|
|
20230620,135700,3546975697,630,630,630,629,6936
|
|
20230620,135600,3542612938,630,630,630,630,4458
|
|
20230620,135500,3539804398,630,630,630,630,2309
|
|
20230620,135400,3538349728,630,629,630,629,27879
|
|
20230620,135300,3520791938,629,629,629,627,1824
|
|
20230620,135200,3519644752,629,628,629,627,13501
|
|
20230620,135100,3511159527,628,628,628,628,1373
|
|
20230620,135000,3510297283,627,627,627,627,7967
|
|
20230620,134900,3505301974,627,627,627,622,8218
|
|
20230620,134800,3500178465,624,624,627,623,5763
|
|
20230620,134700,3496583278,624,627,627,624,5445
|
|
20230620,134600,3493169269,627,626,627,626,1576
|
|
20230620,134500,3492181719,626,625,626,625,1537
|
|
20230620,134400,3491221093,625,624,625,624,9373
|
|
20230620,134300,3485370933,624,624,624,623,3454
|
|
20230620,134200,3483217423,624,624,624,624,717
|
|
20230620,134100,3482770015,623,624,624,623,2180
|
|
20230620,134000,3481409757,625,625,625,625,1429
|
|
20230620,133900,3480516632,625,625,625,625,715
|
|
20230620,133800,3480069757,625,623,625,623,2138
|
|
20230620,133700,3478734507,625,625,625,624,2992
|
|
20230620,133600,3476866007,622,626,626,622,80024
|
|
20230620,133500,3426979614,626,626,626,626,3542
|
|
20230620,133400,3424762322,626,626,627,626,3467
|
|
20230620,133300,3422590237,626,626,626,625,1589
|
|
20230620,133200,3421595606,626,626,626,626,1559
|
|
20230620,133100,3420619672,627,625,627,625,2039
|
|
20230620,133000,3419344590,625,625,626,624,9620
|
|
20230620,132900,3413327620,626,626,626,626,1533
|
|
20230620,132800,3412367962,625,625,625,625,1479
|
|
20230620,132700,3411443587,624,625,625,624,748
|
|
20230620,132600,3410976091,625,627,627,625,14758
|
|
20230620,132500,3401747777,626,627,628,626,8156
|
|
20230620,132400,3396636289,627,627,627,627,2335
|
|
20230620,132300,3395172244,627,626,627,626,6521
|
|
20230620,132200,3391089394,626,625,626,625,7979
|
|
20230620,132100,3386101615,625,625,625,625,2110
|
|
20230620,132000,3384782865,625,625,627,625,3387
|
|
20230620,131900,3382665270,625,625,627,625,3627
|
|
20230620,131800,3380396381,624,624,624,623,6489
|
|
20230620,131700,3376347745,624,625,625,623,2643
|
|
20230620,131600,3374698788,625,624,625,624,1424
|
|
20230620,131500,3373809246,624,623,625,623,1418
|
|
20230620,131400,3372923711,625,625,625,623,12617
|
|
20230620,131300,3365038286,625,625,625,625,1423
|
|
20230620,131200,3364148911,622,623,623,622,7068
|
|
20230620,131100,3359745873,623,623,624,623,1459
|
|
20230620,131000,3358836642,623,623,624,623,5722
|
|
20230620,130900,3355270378,623,622,623,622,19388
|
|
20230620,130800,3343198857,622,622,622,621,12910
|
|
20230620,130700,3335178837,622,621,622,620,18538
|
|
20230620,130600,3323680484,622,621,622,621,21112
|
|
20230620,130500,3310569928,621,621,621,621,7074
|
|
20230620,130400,3306176974,621,621,621,620,6927
|
|
20230620,130300,3301880779,621,621,622,621,9762
|
|
20230620,130200,3295818576,621,621,621,620,514
|
|
20230620,130100,3295499498,620,619,621,619,290
|
|
20230620,130000,3295319758,620,621,621,620,49218
|
|
20230620,125900,3264802376,620,621,622,620,9639
|
|
20230620,125800,3258825238,622,622,622,621,2499
|
|
20230620,125700,3257273256,621,622,622,621,1847
|
|
20230620,125600,3256126062,622,622,622,622,4
|
|
20230620,125500,3256123574,622,622,622,622,632
|
|
20230620,125400,3255730470,622,621,622,621,1055
|
|
20230620,125300,3255075312,621,620,622,620,672
|
|
20230620,125200,3254657974,620,620,622,620,9911
|
|
20230620,125100,3248513152,623,622,623,621,21166
|
|
20230620,125000,3235368965,622,621,623,621,17402
|
|
20230620,124900,3224562256,621,623,623,621,44303
|
|
20230620,124800,3197046091,623,622,623,621,3166
|
|
20230620,124700,3195076827,622,623,623,622,347
|
|
20230620,124600,3194860987,623,623,623,623,22
|
|
20230620,124500,3194847281,623,623,623,622,622
|
|
20230620,124400,3194460306,623,623,623,623,1740
|
|
20230620,124300,3193376286,623,623,623,623,20
|
|
20230620,124200,3193363826,623,623,623,622,2327
|
|
20230620,124100,3191915705,623,624,625,623,2949
|
|
20230620,124000,3190077855,625,623,625,623,347
|
|
20230620,123900,3189861332,623,622,623,622,2240
|
|
20230620,123800,3188467649,623,623,623,623,94
|
|
20230620,123700,3188409087,622,623,623,622,229
|
|
20230620,123600,3188266648,621,623,623,621,22168
|
|
20230620,123500,3174476596,623,623,623,623,111
|
|
20230620,123400,3174407443,623,623,623,622,1702
|
|
20230620,123300,3173347797,623,624,624,621,28402
|
|
20230620,123200,3155696393,624,625,625,624,4518
|
|
20230620,123100,3152877160,625,625,625,624,11938
|
|
20230620,123000,3145424718,626,628,628,626,572
|
|
20230620,122900,3145066634,628,627,628,626,9367
|
|
20230620,122800,3139186922,626,626,626,626,4601
|
|
20230620,122700,3136306696,626,625,626,623,4978
|
|
20230620,122600,3133200370,624,626,626,624,1199
|
|
20230620,122500,3132450293,626,626,626,625,4321
|
|
20230620,122400,3129747417,626,626,626,625,317
|
|
20230620,122300,3129549250,626,626,626,625,2224
|
|
20230620,122200,3128159026,626,626,626,626,1
|
|
20230620,122100,3128158400,626,626,627,626,5143
|
|
20230620,122000,3124938881,626,626,626,626,1081
|
|
20230620,121900,3124262175,626,626,627,626,2378
|
|
20230620,121800,3122771842,626,627,627,626,10688
|
|
20230620,121700,3116071113,626,627,627,626,2750
|
|
20230620,121600,3114347864,627,626,627,626,1997
|
|
20230620,121500,3113097604,626,626,626,624,6246
|
|
20230620,121400,3109195465,626,627,627,625,1764
|
|
20230620,121300,3108090009,626,626,627,625,481
|
|
20230620,121200,3107788958,626,627,627,625,3073
|
|
20230620,121100,3105866274,627,627,627,627,1
|
|
20230620,121000,3105865647,626,626,626,626,301
|
|
20230620,120900,3105677221,626,627,627,626,1462
|
|
20230620,120800,3104762001,628,627,628,627,9984
|
|
20230620,120700,3098502032,627,628,628,627,4473
|
|
20230620,120600,3095695288,628,628,628,627,2417
|
|
20230620,120500,3094178412,628,627,628,627,2175
|
|
20230620,120400,3092814580,628,626,628,626,8131
|
|
20230620,120300,3087718284,626,626,627,625,80
|
|
20230620,120200,3087668190,627,626,627,626,6046
|
|
20230620,120100,3083883393,626,624,626,624,10746
|
|
20230620,120000,3077174783,623,623,624,623,3942
|
|
20230620,115900,3074716203,622,624,625,622,9116
|
|
20230620,115800,3069036504,624,625,626,624,29822
|
|
20230620,115700,3050398763,626,626,627,626,1671
|
|
20230620,115600,3049352711,626,627,627,626,1464
|
|
20230620,115500,3048436232,627,628,628,626,10480
|
|
20230620,115400,3041875670,628,628,628,626,11517
|
|
20230620,115300,3034654525,627,628,630,627,37275
|
|
20230620,115200,3011271997,630,631,634,627,102355
|
|
20230620,115100,2946822157,632,631,633,630,28583
|
|
20230620,115000,2928790779,633,633,633,629,3492
|
|
20230620,114900,2926586788,632,628,633,628,25455
|
|
20230620,114800,2910545405,627,628,629,627,7361
|
|
20230620,114700,2905929220,628,629,629,628,10671
|
|
20230620,114600,2899227821,629,628,629,628,426
|
|
20230620,114500,2898960178,628,629,630,628,6434
|
|
20230620,114400,2894917986,630,629,630,629,31172
|
|
20230620,114300,2875281176,628,627,628,627,11521
|
|
20230620,114200,2868055712,628,627,628,627,2526
|
|
20230620,114100,2866470679,626,628,628,626,3631
|
|
20230620,114000,2864196533,627,628,628,627,2
|
|
20230620,113900,2864195278,626,626,627,626,26025
|
|
20230620,113800,2847895418,627,627,627,626,3853
|
|
20230620,113700,2845482908,627,627,628,627,5616
|
|
20230620,113600,2841961675,628,628,628,628,1312
|
|
20230620,113500,2841137739,628,629,629,628,4620
|
|
20230620,113400,2838236363,629,628,629,628,1970
|
|
20230620,113300,2836998845,629,629,629,628,2838
|
|
20230620,113200,2835213923,630,630,631,629,20674
|
|
20230620,113100,2822200453,630,631,631,630,2992
|
|
20230620,113000,2820315492,630,630,630,630,6250
|
|
20230620,112900,2816377992,629,630,630,629,2936
|
|
20230620,112800,2814528812,631,633,634,631,10530
|
|
20230620,112700,2807873952,633,633,633,633,947
|
|
20230620,112600,2807274501,634,633,634,632,8357
|
|
20230620,112500,2801985530,633,633,633,633,2158
|
|
20230620,112400,2800619516,633,633,633,633,161
|
|
20230620,112300,2800517603,633,633,634,633,17610
|
|
20230620,112200,2789361950,632,632,632,631,5979
|
|
20230620,112100,2785583227,632,632,632,632,1184
|
|
20230620,112000,2784834939,632,632,632,632,847
|
|
20230620,111900,2784299635,632,631,632,630,13202
|
|
20230620,111800,2775973973,629,631,631,629,11353
|
|
20230620,111700,2768822242,631,630,631,630,436
|
|
20230620,111600,2768547285,630,631,631,630,4392
|
|
20230620,111500,2765780259,630,631,632,630,694
|
|
20230620,111400,2765342544,631,631,631,631,4239
|
|
20230620,111300,2762667735,631,631,631,630,2001
|
|
20230620,111200,2761406104,630,630,631,630,6122
|
|
20230620,111100,2757549242,630,630,630,629,20162
|
|
20230620,111000,2744866312,631,630,631,630,1674
|
|
20230620,110900,2743811691,630,630,631,630,944
|
|
20230620,110800,2743216470,630,631,631,630,1237
|
|
20230620,110700,2742437159,630,631,631,630,3361
|
|
20230620,110600,2740319610,631,631,631,630,14074
|
|
20230620,110500,2731448916,629,631,631,628,16786
|
|
20230620,110400,2720885187,631,631,631,631,1575
|
|
20230620,110300,2719891362,631,630,631,629,6986
|
|
20230620,110200,2715495146,629,630,631,629,3023
|
|
20230620,110100,2713590871,631,632,632,631,8526
|
|
20230620,110000,2708209914,632,629,632,628,5731
|
|
20230620,105900,2704603897,628,626,631,626,31563
|
|
20230620,105800,2684750903,626,627,628,626,9620
|
|
20230620,105700,2678725836,628,628,629,627,14461
|
|
20230620,105600,2669644636,628,627,630,626,12820
|
|
20230620,105500,2661605660,628,630,631,628,50411
|
|
20230620,105400,2629851097,631,631,631,631,25857
|
|
20230620,105300,2613535330,632,632,632,631,1089
|
|
20230620,105200,2612847882,632,631,632,631,15910
|
|
20230620,105100,2602798471,632,632,632,632,9502
|
|
20230620,105000,2596793207,632,633,633,632,940
|
|
20230620,104900,2596199121,633,633,633,632,949
|
|
20230620,104800,2595598620,632,633,633,632,12933
|
|
20230620,104700,2587422294,632,633,633,631,5199
|
|
20230620,104600,2584141387,633,631,633,631,3022
|
|
20230620,104500,2582234450,631,633,633,631,2
|
|
20230620,104400,2582233186,631,634,634,631,24872
|
|
20230620,104300,2566516964,632,636,636,632,7409
|
|
20230620,104200,2561820655,636,635,636,632,50720
|
|
20230620,104100,2529714146,635,634,635,634,625
|
|
20230620,104000,2529317794,634,635,635,634,28906
|
|
20230620,103900,2510990887,634,635,635,634,12596
|
|
20230620,103800,2503002183,634,635,637,634,3053
|
|
20230620,103700,2501063714,634,635,635,634,16996
|
|
20230620,103600,2490284623,635,636,636,635,3432
|
|
20230620,103500,2488104502,636,636,636,635,70630
|
|
20230620,103400,2443223929,638,638,639,636,19189
|
|
20230620,103300,2430982682,639,639,640,638,11059
|
|
20230620,103200,2423925361,638,640,640,638,30863
|
|
20230620,103100,2404201260,638,637,640,636,36103
|
|
20230620,103000,2381207522,636,640,640,636,33303
|
|
20230620,102900,2359979991,637,639,641,637,37614
|
|
20230620,102800,2335931010,641,638,643,637,30459
|
|
20230620,102700,2316479460,640,637,640,637,18372
|
|
20230620,102600,2304755095,638,639,640,636,15957
|
|
20230620,102500,2294584669,636,640,641,636,9541
|
|
20230620,102400,2288483205,638,637,644,637,39496
|
|
20230620,102300,2263228426,638,637,638,637,4070
|
|
20230620,102200,2260632686,638,635,638,635,5130
|
|
20230620,102100,2257370970,635,635,638,634,17006
|
|
20230620,102000,2246585131,635,635,635,635,18654
|
|
20230620,101900,2234739841,635,637,638,635,6512
|
|
20230620,101800,2230598368,637,638,639,634,13433
|
|
20230620,101700,2222043231,634,638,638,633,56670
|
|
20230620,101600,2186067865,637,638,640,637,27293
|
|
20230620,101500,2168644628,639,641,641,639,24884
|
|
20230620,101400,2152724280,641,643,643,640,14513
|
|
20230620,101300,2143431445,640,641,642,640,15864
|
|
20230620,101200,2133263110,641,642,643,640,99140
|
|
20230620,101100,2069693940,644,644,645,643,44060
|
|
20230620,101000,2041354467,644,646,646,644,31781
|
|
20230620,100900,2020881122,646,646,647,645,27783
|
|
20230620,100800,2002949500,645,646,646,644,7804
|
|
20230620,100700,1997916082,646,646,646,644,35501
|
|
20230620,100600,1975005332,647,646,648,645,8568
|
|
20230620,100500,1969465193,648,648,648,645,31270
|
|
20230620,100400,1949261215,648,648,648,647,6238
|
|
20230620,100300,1945219016,648,647,648,646,34702
|
|
20230620,100200,1922745342,646,648,648,646,21719
|
|
20230620,100100,1908688849,648,646,648,645,6702
|
|
20230620,100000,1904356760,648,645,648,645,26906
|
|
20230620,095900,1886980939,645,647,648,645,30598
|
|
20230620,095800,1867227570,647,648,649,647,28432
|
|
20230620,095700,1848805542,648,647,648,646,9802
|
|
20230620,095600,1842463245,648,647,648,646,11918
|
|
20230620,095500,1834759604,647,646,648,645,20455
|
|
20230620,095400,1821545055,646,647,647,646,41822
|
|
20230620,095300,1794514588,647,650,650,647,12009
|
|
20230620,095200,1786734543,648,649,650,648,30618
|
|
20230620,095100,1766886852,649,652,652,649,7109
|
|
20230620,095000,1762263041,652,648,652,648,12619
|
|
20230620,094900,1754047534,650,651,653,650,46683
|
|
20230620,094800,1723636293,652,649,652,648,66720
|
|
20230620,094700,1680245778,648,649,650,647,13372
|
|
20230620,094600,1671570799,648,646,648,645,17719
|
|
20230620,094500,1660111324,648,647,648,645,73131
|
|
20230620,094400,1612884256,648,649,649,647,21693
|
|
20230620,094300,1598822025,648,651,651,648,18802
|
|
20230620,094200,1586613152,650,648,651,646,88854
|
|
20230620,094100,1528938578,646,645,649,645,25754
|
|
20230620,094000,1512287179,646,648,649,645,31428
|
|
20230620,093900,1491974937,648,649,650,646,10865
|
|
20230620,093800,1484948972,649,644,649,644,33780
|
|
20230620,093700,1463100367,646,651,651,645,66165
|
|
20230620,093600,1420288049,651,647,651,645,47225
|
|
20230620,093500,1389711031,647,647,649,645,14007
|
|
20230620,093400,1380655550,647,653,653,647,50562
|
|
20230620,093300,1347775593,653,653,655,650,76319
|
|
20230620,093200,1297918791,653,645,654,644,180359
|
|
20230620,093100,1180677454,645,646,646,643,16116
|
|
20230620,093000,1170290565,646,641,647,641,28920
|
|
20230620,092900,1151686477,642,645,647,642,50227
|
|
20230620,092800,1119320491,645,648,648,644,100541
|
|
20230620,092700,1054394084,648,648,652,646,116974
|
|
20230620,092600,978461280,648,647,651,640,124313
|
|
20230620,092500,898457970,650,654,655,648,232493
|
|
20230620,092400,746751340,654,640,659,638,312875
|
|
20230620,092300,543192105,640,635,640,634,72938
|
|
20230620,092200,496635118,635,640,640,634,59925
|
|
20230620,092100,458502580,641,634,642,634,147293
|
|
20230620,092000,364302964,634,631,634,631,46464
|
|
20230620,091900,334884205,632,630,632,630,16251
|
|
20230620,091800,324626803,631,629,631,629,39069
|
|
20230620,091700,300000484,629,628,630,627,26155
|
|
20230620,091600,283582304,627,622,628,620,47710
|
|
20230620,091500,253786083,622,619,622,618,29618
|
|
20230620,091400,235436916,618,620,620,618,50843
|
|
20230620,091300,203930367,620,621,621,620,9206
|
|
20230620,091200,198222257,622,622,623,620,24906
|
|
20230620,091100,182736847,623,623,623,621,12841
|
|
20230620,091000,174750261,623,623,623,622,3139
|
|
20230620,090900,172795166,623,621,623,620,5220
|
|
20230620,090800,169545440,620,619,620,618,14960
|
|
20230620,090700,160293836,618,620,620,617,3394
|
|
20230620,090600,158195064,620,620,620,617,7267
|
|
20230620,090500,153698167,618,619,620,616,47936
|
|
20230620,090400,124031641,616,620,620,616,17868
|
|
20230620,090300,113018968,621,615,621,614,20448
|
|
20230620,090200,100391236,617,621,621,612,103519
|
|
20230620,090100,36559573,621,625,625,621,37367
|
|
20230620,090000,13307924,625,621,625,621,21413
|