618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191500,2554325409,441,441,441,441,4879
|
|
20230919,191400,2554325409,441,441,441,441,0
|
|
20230919,191300,2554325409,441,441,441,441,0
|
|
20230919,191200,2554325409,441,441,441,441,0
|
|
20230919,191100,2554325409,441,441,441,441,0
|
|
20230919,191000,2554325409,441,441,441,441,0
|
|
20230919,190900,2554325409,441,441,441,441,0
|
|
20230919,190800,2554325409,441,441,441,441,0
|
|
20230919,190700,2554325409,441,441,441,441,0
|
|
20230919,190600,2554325409,441,441,441,441,0
|
|
20230919,190500,2554325409,441,441,441,441,0
|
|
20230919,190400,2554325409,441,441,441,441,0
|
|
20230919,190300,2554325409,441,441,441,441,0
|
|
20230919,190200,2554325409,441,441,441,441,0
|
|
20230919,190100,2554325409,441,441,441,441,0
|
|
20230919,190000,2554325409,441,441,441,441,0
|
|
20230919,185900,2554325409,441,441,441,441,0
|
|
20230919,185800,2554325409,441,441,441,441,0
|
|
20230919,185700,2554325409,441,441,441,441,0
|
|
20230919,185600,2554325409,441,441,441,441,0
|
|
20230919,185500,2554325409,441,441,441,441,0
|
|
20230919,185400,2554325409,441,441,441,441,0
|
|
20230919,185300,2554325409,441,441,441,441,0
|
|
20230919,185200,2554325409,441,441,441,441,0
|
|
20230919,185100,2554325409,441,441,441,441,0
|
|
20230919,185000,2554325409,441,441,441,441,0
|
|
20230919,184900,2554325409,441,441,441,441,0
|
|
20230919,184800,2554325409,441,441,441,441,0
|
|
20230919,184700,2554325409,441,441,441,441,0
|
|
20230919,184600,2554325409,441,441,441,441,0
|
|
20230919,184500,2554325409,441,441,441,441,4879
|
|
20230919,184400,2554325409,441,441,441,441,0
|
|
20230919,184300,2554325409,441,441,441,441,0
|
|
20230919,184200,2554325409,441,441,441,441,0
|
|
20230919,184100,2554325409,441,441,441,441,0
|
|
20230919,184000,2554325409,441,441,441,441,0
|
|
20230919,183900,2554325409,441,441,441,441,0
|
|
20230919,183800,2554325409,441,441,441,441,0
|
|
20230919,183700,2554325409,441,441,441,441,0
|
|
20230919,183600,2554325409,441,441,441,441,0
|
|
20230919,183500,2554325409,441,441,441,441,0
|
|
20230919,183400,2554325409,441,441,441,441,0
|
|
20230919,183300,2554325409,441,441,441,441,0
|
|
20230919,183200,2554325409,441,441,441,441,0
|
|
20230919,183100,2554325409,441,441,441,441,0
|
|
20230919,183000,2554325409,441,441,441,441,0
|
|
20230919,182900,2554325409,441,441,441,441,0
|
|
20230919,182800,2554325409,441,441,441,441,0
|
|
20230919,182700,2554325409,441,441,441,441,0
|
|
20230919,182600,2554325409,441,441,441,441,0
|
|
20230919,182500,2554325409,441,441,441,441,0
|
|
20230919,182400,2554325409,441,441,441,441,0
|
|
20230919,182300,2554325409,441,441,441,441,0
|
|
20230919,182200,2554325409,441,441,441,441,0
|
|
20230919,182100,2554325409,441,441,441,441,0
|
|
20230919,182000,2554325409,441,441,441,441,0
|
|
20230919,181900,2554325409,441,441,441,441,0
|
|
20230919,181800,2554325409,441,441,441,441,0
|
|
20230919,181700,2554325409,441,441,441,441,0
|
|
20230919,181600,2554325409,441,441,441,441,0
|
|
20230919,181500,2554325409,441,441,441,441,4879
|
|
20230919,181400,2554325409,441,441,441,441,0
|
|
20230919,181300,2554325409,441,441,441,441,0
|
|
20230919,181200,2554325409,441,441,441,441,0
|
|
20230919,181100,2554325409,441,441,441,441,0
|
|
20230919,181000,2554325409,441,441,441,441,0
|
|
20230919,180900,2554325409,441,441,441,441,0
|
|
20230919,180800,2554325409,441,441,441,441,0
|
|
20230919,180700,2554325409,441,441,441,441,0
|
|
20230919,180600,2554325409,441,441,441,441,0
|
|
20230919,180500,2554325409,441,441,441,441,0
|
|
20230919,180400,2554325409,441,441,441,441,0
|
|
20230919,180300,2554325409,441,441,441,441,0
|
|
20230919,180200,2554325409,441,441,441,441,0
|
|
20230919,180100,2554325409,441,441,441,441,0
|
|
20230919,180000,2554325409,441,441,441,441,0
|
|
20230919,175900,2554325409,441,441,441,441,0
|
|
20230919,175800,2554325409,441,441,441,441,0
|
|
20230919,175700,2554325409,441,441,441,441,0
|
|
20230919,175600,2554325409,441,441,441,441,0
|
|
20230919,175500,2554325409,441,441,441,441,0
|
|
20230919,175400,2554325409,441,441,441,441,0
|
|
20230919,175300,2554325409,441,441,441,441,0
|
|
20230919,175200,2554325409,441,441,441,441,0
|
|
20230919,175100,2554325409,441,441,441,441,0
|
|
20230919,175000,2554325409,441,441,441,441,0
|
|
20230919,174900,2554325409,441,441,441,441,0
|
|
20230919,174800,2554325409,441,441,441,441,0
|
|
20230919,174700,2554325409,441,441,441,441,0
|
|
20230919,174600,2554325409,441,441,441,441,0
|
|
20230919,174500,2554325409,441,441,441,441,4879
|
|
20230919,174400,2554325409,441,441,441,441,0
|
|
20230919,174300,2554325409,441,441,441,441,0
|
|
20230919,174200,2554325409,441,441,441,441,0
|
|
20230919,174100,2554325409,441,441,441,441,0
|
|
20230919,174000,2554325409,441,441,441,441,0
|
|
20230919,173900,2554325409,441,441,441,441,0
|
|
20230919,173800,2554325409,441,441,441,441,0
|
|
20230919,173700,2554325409,441,441,441,441,0
|
|
20230919,173600,2554325409,441,441,441,441,0
|
|
20230919,173500,2554325409,441,441,441,441,0
|
|
20230919,173400,2554325409,441,441,441,441,0
|
|
20230919,173300,2554325409,441,441,441,441,0
|
|
20230919,173200,2554325409,441,441,441,441,0
|
|
20230919,173100,2554325409,441,441,441,441,0
|
|
20230919,173000,2554325409,441,441,441,441,0
|
|
20230919,172900,2554325409,441,441,441,441,0
|
|
20230919,172800,2554325409,441,441,441,441,0
|
|
20230919,172700,2554325409,441,441,441,441,0
|
|
20230919,172600,2554325409,441,441,441,441,0
|
|
20230919,172500,2554325409,441,441,441,441,0
|
|
20230919,172400,2554325409,441,441,441,441,0
|
|
20230919,172300,2554325409,441,441,441,441,0
|
|
20230919,172200,2554325409,441,441,441,441,0
|
|
20230919,172100,2554325409,441,441,441,441,0
|
|
20230919,172000,2554325409,441,441,441,441,0
|
|
20230919,171900,2554325409,441,441,441,441,0
|
|
20230919,171800,2554325409,441,441,441,441,0
|
|
20230919,171700,2554325409,441,441,441,441,0
|
|
20230919,171600,2554325409,441,441,441,441,0
|
|
20230919,171500,2554325409,441,441,441,441,4879
|
|
20230919,171400,2554325409,441,441,441,441,0
|
|
20230919,171300,2554325409,441,441,441,441,0
|
|
20230919,171200,2554325409,441,441,441,441,0
|
|
20230919,171100,2554325409,441,441,441,441,0
|
|
20230919,171000,2554325409,441,441,441,441,0
|
|
20230919,170900,2554325409,441,441,441,441,0
|
|
20230919,170800,2554325409,441,441,441,441,0
|
|
20230919,170700,2554325409,441,441,441,441,0
|
|
20230919,170600,2554325409,441,441,441,441,0
|
|
20230919,170500,2554325409,441,441,441,441,0
|
|
20230919,170400,2554325409,441,441,441,441,0
|
|
20230919,170300,2554325409,441,441,441,441,0
|
|
20230919,170200,2554325409,441,441,441,441,0
|
|
20230919,170100,2554325409,441,441,441,441,0
|
|
20230919,170000,2554325409,441,441,441,441,0
|
|
20230919,165900,2554325409,441,441,441,441,0
|
|
20230919,165800,2554325409,441,441,441,441,0
|
|
20230919,165700,2554325409,441,441,441,441,0
|
|
20230919,165600,2554325409,441,441,441,441,0
|
|
20230919,165500,2554325409,441,441,441,441,0
|
|
20230919,165400,2554325409,441,441,441,441,0
|
|
20230919,165300,2554325409,441,441,441,441,0
|
|
20230919,165200,2554325409,441,441,441,441,0
|
|
20230919,165100,2554325409,441,441,441,441,0
|
|
20230919,165000,2554325409,441,441,441,441,0
|
|
20230919,164900,2554325409,441,441,441,441,0
|
|
20230919,164800,2554325409,441,441,441,441,0
|
|
20230919,164700,2554325409,441,441,441,441,0
|
|
20230919,164600,2554325409,441,441,441,441,0
|
|
20230919,164500,2554325409,441,441,441,441,4879
|
|
20230919,164400,2554325409,441,441,441,441,0
|
|
20230919,164300,2554325409,441,441,441,441,0
|
|
20230919,164200,2554325409,441,441,441,441,0
|
|
20230919,164100,2554325409,441,441,441,441,0
|
|
20230919,164000,2554325409,441,441,441,441,0
|
|
20230919,163900,2554325409,441,441,441,441,0
|
|
20230919,163800,2554325409,441,441,441,441,0
|
|
20230919,163700,2554325409,441,441,441,441,0
|
|
20230919,163600,2554325409,441,441,441,441,0
|
|
20230919,163500,2554325409,441,441,441,441,0
|
|
20230919,163400,2554325409,441,441,441,441,0
|
|
20230919,163300,2554325409,441,441,441,441,0
|
|
20230919,163200,2554325409,441,441,441,441,0
|
|
20230919,163100,2554325409,441,441,441,441,0
|
|
20230919,163000,2554325409,441,441,441,441,0
|
|
20230919,162900,2554325409,441,441,441,441,0
|
|
20230919,162800,2554325409,441,441,441,441,0
|
|
20230919,162700,2554325409,441,441,441,441,0
|
|
20230919,162600,2554325409,441,441,441,441,0
|
|
20230919,162500,2554325409,441,441,441,441,0
|
|
20230919,162400,2554325409,441,441,441,441,0
|
|
20230919,162300,2554325409,441,441,441,441,0
|
|
20230919,162200,2554325409,441,441,441,441,0
|
|
20230919,162100,2554325409,441,441,441,441,0
|
|
20230919,162000,2554325409,441,441,441,441,0
|
|
20230919,161900,2554325409,441,441,441,441,0
|
|
20230919,161800,2554325409,441,441,441,441,0
|
|
20230919,161700,2554325409,441,441,441,441,0
|
|
20230919,161600,2554325409,441,441,441,441,0
|
|
20230919,161500,2554325409,441,441,441,441,4879
|
|
20230919,161400,2554325409,441,441,441,441,0
|
|
20230919,161300,2554325409,441,441,441,441,0
|
|
20230919,161200,2554325409,441,441,441,441,0
|
|
20230919,161100,2554325409,441,441,441,441,0
|
|
20230919,161000,2554325409,441,441,441,441,0
|
|
20230919,160900,2554325409,441,441,441,441,0
|
|
20230919,160800,2554325409,441,441,441,441,0
|
|
20230919,160700,2554325409,441,441,441,441,0
|
|
20230919,160600,2554325409,441,441,441,441,0
|
|
20230919,160500,2554325409,441,441,441,441,0
|
|
20230919,160400,2554325409,441,441,441,441,0
|
|
20230919,160300,2554325409,441,441,441,441,0
|
|
20230919,160200,2554325409,441,441,441,441,0
|
|
20230919,160100,2554325409,441,441,441,441,0
|
|
20230919,160000,2554325409,441,441,441,441,0
|
|
20230919,155900,2554325409,441,441,441,441,0
|
|
20230919,155800,2554325409,441,441,441,441,0
|
|
20230919,155700,2554325409,441,441,441,441,0
|
|
20230919,155600,2554325409,441,441,441,441,0
|
|
20230919,155500,2554325409,441,441,441,441,0
|
|
20230919,155400,2554325409,441,441,441,441,0
|
|
20230919,155300,2554325409,441,441,441,441,0
|
|
20230919,155200,2554325409,441,441,441,441,0
|
|
20230919,155100,2554325409,441,441,441,441,0
|
|
20230919,155000,2554325409,441,441,441,441,0
|
|
20230919,154900,2554325409,441,441,441,441,0
|
|
20230919,154800,2554325409,441,441,441,441,0
|
|
20230919,154700,2554325409,441,441,441,441,0
|
|
20230919,154600,2554325409,441,441,441,441,0
|
|
20230919,154500,2554325409,441,441,441,441,4879
|
|
20230919,154400,2554325409,441,441,441,441,0
|
|
20230919,154300,2554325409,441,441,441,441,0
|
|
20230919,154200,2554325409,441,441,441,441,0
|
|
20230919,154100,2554325409,441,441,441,441,0
|
|
20230919,154000,2554325409,441,441,441,441,0
|
|
20230919,153900,2554325409,441,441,441,441,0
|
|
20230919,153800,2554325409,441,441,441,441,0
|
|
20230919,153700,2554325409,441,441,441,441,0
|
|
20230919,153600,2554325409,441,441,441,441,0
|
|
20230919,153500,2554325409,441,441,441,441,0
|
|
20230919,153400,2554325409,441,441,441,441,0
|
|
20230919,153300,2554325409,441,441,441,441,0
|
|
20230919,153200,2554325409,441,441,441,441,0
|
|
20230919,153100,2554325409,441,441,441,441,0
|
|
20230919,153000,2554325409,441,441,441,441,4879
|
|
20230919,152900,2552173770,438,438,438,438,0
|
|
20230919,152800,2552173770,438,438,438,438,0
|
|
20230919,152700,2552173770,438,438,438,438,0
|
|
20230919,152600,2552173770,438,438,438,438,0
|
|
20230919,152500,2552173770,438,438,438,438,0
|
|
20230919,152400,2552173770,438,438,438,438,0
|
|
20230919,152300,2552173770,438,438,438,438,0
|
|
20230919,152200,2552173770,438,438,438,438,0
|
|
20230919,152100,2552173770,438,438,438,438,0
|
|
20230919,152000,2552173770,438,438,438,438,0
|
|
20230919,151900,2552173770,438,440,440,438,13828
|
|
20230919,151800,2546103321,440,440,442,440,15661
|
|
20230919,151700,2539196471,440,441,443,440,11548
|
|
20230919,151600,2534097148,441,443,443,441,8939
|
|
20230919,151500,2530142027,443,443,443,443,15000
|
|
20230919,151400,2523497027,443,444,444,443,10046
|
|
20230919,151300,2519046641,443,446,446,443,5310
|
|
20230919,151200,2516691962,445,445,445,445,1228
|
|
20230919,151100,2516145502,446,446,446,446,0
|
|
20230919,151000,2516145502,446,446,446,445,246
|
|
20230919,150900,2516035796,446,446,446,445,2020
|
|
20230919,150800,2515135776,446,445,446,445,3790
|
|
20230919,150700,2513447947,446,446,446,446,377
|
|
20230919,150600,2513279805,446,446,446,446,792
|
|
20230919,150500,2512926573,446,446,446,446,56
|
|
20230919,150400,2512901597,446,445,446,445,1792
|
|
20230919,150300,2512102463,445,446,446,445,718
|
|
20230919,150200,2511782667,446,444,446,444,3854
|
|
20230919,150100,2510069738,444,444,444,442,2483
|
|
20230919,150000,2508968239,444,444,444,444,0
|
|
20230919,145900,2508968239,444,444,444,444,3805
|
|
20230919,145800,2507278819,444,440,444,440,15132
|
|
20230919,145700,2500598891,438,440,440,438,9339
|
|
20230919,145600,2496500917,438,440,440,437,7672
|
|
20230919,145500,2493140061,440,439,440,439,7851
|
|
20230919,145400,2489686621,438,439,439,438,3842
|
|
20230919,145300,2488002131,439,439,439,438,3737
|
|
20230919,145200,2486362998,440,440,440,440,5
|
|
20230919,145100,2486360798,440,440,440,440,3010
|
|
20230919,145000,2485036398,438,438,438,438,0
|
|
20230919,144900,2485036398,438,439,439,438,4694
|
|
20230919,144800,2482980226,438,438,438,438,0
|
|
20230919,144700,2482980226,438,440,440,438,16231
|
|
20230919,144600,2475862996,440,441,441,440,2772
|
|
20230919,144500,2474643216,441,441,441,441,40
|
|
20230919,144400,2474625576,440,441,441,440,2301
|
|
20230919,144300,2473612986,440,440,440,439,7146
|
|
20230919,144200,2470469614,440,440,441,440,3964
|
|
20230919,144100,2468725300,441,441,441,441,111
|
|
20230919,144000,2468676349,441,442,442,441,9838
|
|
20230919,143900,2464331944,442,442,442,442,672
|
|
20230919,143800,2464034920,442,442,442,442,1000
|
|
20230919,143700,2463592920,442,442,442,442,4423
|
|
20230919,143600,2461637954,443,442,443,441,8784
|
|
20230919,143500,2457760994,443,444,444,442,1179
|
|
20230919,143400,2457238779,444,444,444,442,623
|
|
20230919,143300,2456962763,444,444,444,444,1802
|
|
20230919,143200,2456162675,441,442,443,441,14183
|
|
20230919,143100,2449897321,443,444,445,443,10199
|
|
20230919,143000,2445366134,443,443,443,442,3279
|
|
20230919,142900,2443914118,443,443,443,443,2
|
|
20230919,142800,2443913232,443,443,443,442,3051
|
|
20230919,142700,2442562190,443,446,446,443,1531
|
|
20230919,142600,2441882426,444,447,447,444,9177
|
|
20230919,142500,2437794270,446,446,446,446,320
|
|
20230919,142400,2437651550,450,446,451,446,6968
|
|
20230919,142300,2434530334,445,453,453,445,1435
|
|
20230919,142200,2433889471,453,453,453,453,0
|
|
20230919,142100,2433889471,453,448,453,447,3543
|
|
20230919,142000,2432302733,448,448,448,448,3100
|
|
20230919,141900,2430913933,448,448,448,448,120
|
|
20230919,141800,2430860173,448,452,452,448,1005
|
|
20230919,141700,2430408691,453,452,453,451,38571
|
|
20230919,141600,2412939735,452,454,458,452,3492
|
|
20230919,141500,2411356470,452,458,458,452,3616
|
|
20230919,141400,2409719436,458,456,458,454,1273
|
|
20230919,141300,2409138788,455,453,455,453,4729
|
|
20230919,141200,2406987193,452,452,452,451,33162
|
|
20230919,141100,2392027806,451,451,451,451,2575
|
|
20230919,141000,2390866481,450,448,450,448,13293
|
|
20230919,140900,2384905217,447,450,450,447,5144
|
|
20230919,140800,2382598778,450,450,450,450,1439
|
|
20230919,140700,2381951228,450,451,451,450,19568
|
|
20230919,140600,2373143944,450,454,454,450,24988
|
|
20230919,140500,2361874808,455,462,462,455,386
|
|
20230919,140400,2361696886,459,462,462,459,1405
|
|
20230919,140300,2361048684,462,462,462,462,1756
|
|
20230919,140200,2360237412,463,463,463,461,4852
|
|
20230919,140100,2357991006,463,459,463,459,15623
|
|
20230919,140000,2350771068,459,458,459,458,8327
|
|
20230919,135900,2346949368,458,449,458,449,9153
|
|
20230919,135800,2342786771,444,445,446,444,9262
|
|
20230919,135700,2338664974,443,450,450,443,15770
|
|
20230919,135600,2331646959,451,458,458,451,7645
|
|
20230919,135500,2328176571,459,459,459,459,19920
|
|
20230919,135400,2319033291,459,464,464,459,9018
|
|
20230919,135300,2314888268,461,463,466,460,24803
|
|
20230919,135200,2303430808,462,453,464,453,37458
|
|
20230919,135100,2286221471,453,453,456,450,58097
|
|
20230919,135000,2259947500,464,464,464,464,0
|
|
20230919,134900,2259947500,464,460,464,460,11499
|
|
20230919,134800,2254640425,455,454,462,451,34316
|
|
20230919,134700,2238864775,454,450,454,449,13615
|
|
20230919,134600,2232727484,449,449,449,448,4685
|
|
20230919,134500,2230624423,449,448,449,447,4301
|
|
20230919,134400,2228695474,448,447,448,447,10040
|
|
20230919,134300,2224201284,447,445,447,445,6543
|
|
20230919,134200,2221285849,445,445,445,445,4351
|
|
20230919,134100,2219349654,445,445,445,445,189
|
|
20230919,134000,2219265549,445,444,445,443,12232
|
|
20230919,133900,2213836213,444,443,444,443,5557
|
|
20230919,133800,2211371494,443,443,443,442,1436
|
|
20230919,133700,2210735356,443,441,443,441,23529
|
|
20230919,133600,2200330500,441,440,441,439,766
|
|
20230919,133500,2199994210,441,440,442,440,7763
|
|
20230919,133400,2196572218,442,442,442,439,7663
|
|
20230919,133300,2193195654,442,441,442,439,4849
|
|
20230919,133200,2191058492,441,440,441,439,2148
|
|
20230919,133100,2190114090,440,440,442,439,19032
|
|
20230919,133000,2181729840,440,438,440,438,3539
|
|
20230919,132900,2180176138,439,438,439,438,17971
|
|
20230919,132800,2172304786,438,439,439,438,16703
|
|
20230919,132700,2164984318,439,442,442,439,6660
|
|
20230919,132600,2162055925,442,440,442,439,15596
|
|
20230919,132500,2155179300,440,440,440,439,2919
|
|
20230919,132400,2153895940,441,440,441,440,4534
|
|
20230919,132300,2151899446,442,441,442,440,2635
|
|
20230919,132200,2150738197,442,438,444,438,15612
|
|
20230919,132100,2143859088,438,437,439,436,11402
|
|
20230919,132000,2138887097,439,440,441,436,7325
|
|
20230919,131900,2135681878,440,440,441,440,1878
|
|
20230919,131800,2134854988,440,440,442,439,2662
|
|
20230919,131700,2133681716,441,439,441,438,1650
|
|
20230919,131600,2132958466,441,439,441,436,5143
|
|
20230919,131500,2130710580,439,442,443,439,15488
|
|
20230919,131400,2123887231,441,442,444,441,4505
|
|
20230919,131300,2121898534,441,441,447,441,29369
|
|
20230919,131200,2108888822,441,440,441,434,31270
|
|
20230919,131100,2095174659,440,433,440,432,35297
|
|
20230919,131000,2079769945,433,429,434,429,27512
|
|
20230919,130900,2067922769,429,424,429,422,5756
|
|
20230919,130800,2065472676,426,425,426,421,12864
|
|
20230919,130700,2059997247,422,426,426,420,11101
|
|
20230919,130600,2055328742,426,426,426,422,3196
|
|
20230919,130500,2053970757,426,426,426,425,81
|
|
20230919,130400,2053936254,429,427,430,427,2626
|
|
20230919,130300,2052809702,429,428,429,427,7131
|
|
20230919,130200,2049752276,428,428,428,424,3069
|
|
20230919,130100,2048445907,428,430,430,428,10466
|
|
20230919,130000,2043946035,425,430,430,425,2066
|
|
20230919,125900,2043063228,430,430,430,430,5201
|
|
20230919,125800,2040826798,430,430,430,430,1852
|
|
20230919,125700,2040030438,430,428,430,428,1463
|
|
20230919,125600,2039401372,428,428,428,428,3748
|
|
20230919,125500,2037797228,426,428,428,426,859
|
|
20230919,125400,2037430046,429,430,430,428,3165
|
|
20230919,125300,2036074934,430,428,434,428,17869
|
|
20230919,125200,2028361305,426,424,426,424,6082
|
|
20230919,125100,2025779842,424,422,424,420,1414
|
|
20230919,125000,2025185842,424,423,424,423,1940
|
|
20230919,124900,2024365181,423,424,424,423,154
|
|
20230919,124800,2024299986,424,423,424,422,6226
|
|
20230919,124700,2021667906,423,422,423,422,72
|
|
20230919,124600,2021637511,422,423,423,420,988
|
|
20230919,124500,2021222133,423,422,423,421,1319
|
|
20230919,124400,2020664415,423,423,424,423,3195
|
|
20230919,124300,2019311934,424,422,424,422,1009
|
|
20230919,124200,2018886127,419,421,423,419,160
|
|
20230919,124100,2018818983,421,423,423,418,13470
|
|
20230919,124000,2013151694,424,424,424,423,5004
|
|
20230919,123900,2011034721,422,423,423,422,3083
|
|
20230919,123800,2009733693,425,426,426,425,2276
|
|
20230919,123700,2008765080,426,423,426,423,11827
|
|
20230919,123600,2003748237,423,424,424,423,2050
|
|
20230919,123500,2002879753,424,424,424,424,335
|
|
20230919,123400,2002737713,428,425,428,425,1100
|
|
20230919,123300,2002266933,422,424,425,421,7348
|
|
20230919,123200,1999161793,425,429,429,424,29037
|
|
20230919,123100,1986787506,429,425,429,425,41940
|
|
20230919,123000,1968834403,424,423,424,422,13596
|
|
20230919,122900,1963085152,425,420,425,420,13499
|
|
20230919,122800,1957371841,420,417,420,417,6114
|
|
20230919,122700,1954811380,417,416,417,416,3679
|
|
20230919,122600,1953277238,416,416,417,416,4177
|
|
20230919,122500,1951539567,416,416,416,415,638
|
|
20230919,122400,1951274459,416,415,416,413,2015
|
|
20230919,122300,1950439615,416,416,416,416,615
|
|
20230919,122200,1950183775,417,416,417,416,1788
|
|
20230919,122100,1949439824,416,414,416,414,4790
|
|
20230919,122000,1947452484,414,413,414,412,10269
|
|
20230919,121900,1943210491,415,412,415,412,7136
|
|
20230919,121800,1940249375,413,412,413,411,48840
|
|
20230919,121700,1920132799,412,416,416,412,25112
|
|
20230919,121600,1909718589,415,417,417,415,5303
|
|
20230919,121500,1907512092,417,416,417,413,17125
|
|
20230919,121400,1900420900,416,419,419,415,16720
|
|
20230919,121300,1893458181,417,418,418,417,1088
|
|
20230919,121200,1893004395,419,420,420,418,19704
|
|
20230919,121100,1884743153,420,421,421,420,2243
|
|
20230919,121000,1883800655,421,420,421,420,4916
|
|
20230919,120900,1881732373,420,421,421,420,2156
|
|
20230919,120800,1880826833,421,421,421,419,4853
|
|
20230919,120700,1878791126,421,420,421,420,6831
|
|
20230919,120600,1875921256,420,420,420,419,7559
|
|
20230919,120500,1872748176,420,420,420,419,15072
|
|
20230919,120400,1866427126,418,418,419,418,3329
|
|
20230919,120300,1865035081,417,420,420,417,827
|
|
20230919,120200,1864690210,416,419,419,416,5060
|
|
20230919,120100,1862580450,424,421,424,414,101195
|
|
20230919,120000,1820390870,422,425,426,422,14713
|
|
20230919,115900,1814140388,425,426,427,423,12516
|
|
20230919,115800,1808819042,430,421,430,420,46635
|
|
20230919,115700,1788978640,420,422,422,420,4676
|
|
20230919,115600,1787012307,424,417,424,417,16303
|
|
20230919,115500,1780166611,416,417,420,416,4840
|
|
20230919,115400,1778148855,415,414,416,410,39524
|
|
20230919,115300,1761798076,412,419,421,412,20573
|
|
20230919,115200,1753240655,419,428,428,419,81514
|
|
20230919,115100,1718958563,428,427,428,427,29387
|
|
20230919,115000,1706388688,426,422,427,422,7411
|
|
20230919,114900,1703243494,422,422,422,421,13881
|
|
20230919,114800,1697385923,422,422,422,422,0
|
|
20230919,114700,1697385923,422,429,429,422,164393
|
|
20230919,114600,1627365641,428,428,429,428,5557
|
|
20230919,114500,1624986446,428,430,430,428,441
|
|
20230919,114400,1624797280,431,431,431,431,1
|
|
20230919,114300,1624796849,430,431,431,430,2435
|
|
20230919,114200,1623749791,431,430,431,429,6297
|
|
20230919,114100,1621042409,430,429,430,429,6639
|
|
20230919,114000,1618188282,430,428,430,427,8469
|
|
20230919,113900,1614563617,430,432,432,427,6729
|
|
20230919,113800,1611685191,433,432,433,429,6803
|
|
20230919,113700,1608764945,432,431,434,430,10051
|
|
20230919,113600,1604423119,431,428,431,428,29378
|
|
20230919,113500,1591841289,428,430,431,428,2494
|
|
20230919,113400,1590771682,430,431,431,428,26229
|
|
20230919,113300,1579514138,434,435,435,432,13058
|
|
20230919,113200,1573850459,435,431,435,430,17722
|
|
20230919,113100,1566175356,431,429,431,428,13355
|
|
20230919,113000,1560445220,428,432,433,428,83553
|
|
20230919,112900,1524530312,433,432,433,432,659
|
|
20230919,112800,1524245623,432,433,433,432,10852
|
|
20230919,112700,1519556637,433,436,436,433,15299
|
|
20230919,112600,1512919492,434,438,438,434,7690
|
|
20230919,112500,1509566671,434,434,434,434,5000
|
|
20230919,112400,1507396671,437,434,437,433,10329
|
|
20230919,112300,1502922120,433,438,438,433,11826
|
|
20230919,112200,1497801327,438,437,438,433,30428
|
|
20230919,112100,1484606092,436,438,438,436,3261
|
|
20230919,112000,1483178285,440,436,440,436,842
|
|
20230919,111900,1482810968,436,436,436,435,10417
|
|
20230919,111800,1478279547,436,439,439,436,38078
|
|
20230919,111700,1461649476,438,438,439,438,6887
|
|
20230919,111600,1458632968,439,437,439,437,911
|
|
20230919,111500,1458234857,438,438,438,437,351
|
|
20230919,111400,1458081169,439,437,440,437,30102
|
|
20230919,111300,1444874433,439,439,439,438,7412
|
|
20230919,111200,1441626251,438,440,440,438,20975
|
|
20230919,111100,1432427662,440,440,440,440,2862
|
|
20230919,111000,1431168382,441,440,441,440,2962
|
|
20230919,110900,1429864410,439,439,439,439,299
|
|
20230919,110800,1429733149,440,440,441,439,8952
|
|
20230919,110700,1425793393,439,438,439,437,5676
|
|
20230919,110600,1423307446,438,437,438,437,11860
|
|
20230919,110500,1418124126,437,439,439,437,6106
|
|
20230919,110400,1415454266,437,438,439,437,1986
|
|
20230919,110300,1414585513,439,439,439,437,20144
|
|
20230919,110200,1405748440,439,440,440,439,14905
|
|
20230919,110100,1399199885,441,442,442,441,6806
|
|
20230919,110000,1396198184,443,442,443,442,5346
|
|
20230919,105900,1393835250,442,443,443,442,2100
|
|
20230919,105800,1392906993,442,442,442,442,635
|
|
20230919,105700,1392626323,442,443,443,441,3521
|
|
20230919,105600,1391066540,439,440,443,439,3730
|
|
20230919,105500,1389423246,439,439,442,439,4092
|
|
20230919,105400,1387616145,439,437,440,437,15099
|
|
20230919,105300,1380979391,437,439,439,437,5368
|
|
20230919,105200,1378628972,439,440,441,439,18387
|
|
20230919,105100,1370541566,441,442,442,440,6003
|
|
20230919,105000,1367897514,442,442,442,441,4941
|
|
20230919,104900,1365715193,442,443,443,440,11932
|
|
20230919,104800,1360444847,444,445,445,443,44024
|
|
20230919,104700,1340857096,446,446,446,446,484
|
|
20230919,104600,1340641232,446,448,448,446,2897
|
|
20230919,104500,1339343452,448,444,448,444,784
|
|
20230919,104400,1338992956,448,444,448,444,13297
|
|
20230919,104300,1333044216,446,445,446,444,11145
|
|
20230919,104200,1328088140,445,447,447,445,1246
|
|
20230919,104100,1327533666,448,447,448,447,13476
|
|
20230919,104000,1321497457,448,446,449,446,59044
|
|
20230919,103900,1295057334,445,443,445,443,6286
|
|
20230919,103800,1292267209,442,440,444,440,7443
|
|
20230919,103700,1288971478,440,439,442,437,44894
|
|
20230919,103600,1269221354,439,437,439,437,6908
|
|
20230919,103500,1266201072,437,441,441,437,32250
|
|
20230919,103400,1252069350,441,443,445,441,22262
|
|
20230919,103300,1242223336,444,441,445,441,14345
|
|
20230919,103200,1235870309,441,441,442,440,12142
|
|
20230919,103100,1230515733,441,439,441,439,6465
|
|
20230919,103000,1227670807,438,443,443,438,68628
|
|
20230919,102900,1197367414,443,444,444,443,13624
|
|
20230919,102800,1191329521,443,444,444,443,13999
|
|
20230919,102700,1185117703,444,446,447,444,24091
|
|
20230919,102600,1174405884,447,448,448,446,12380
|
|
20230919,102500,1168876401,448,444,448,444,7543
|
|
20230919,102400,1165513421,444,448,448,442,39343
|
|
20230919,102300,1148042007,448,453,453,448,25830
|
|
20230919,102200,1136425916,452,455,455,452,13145
|
|
20230919,102100,1130464189,455,454,456,454,13916
|
|
20230919,102000,1124130213,454,455,456,454,13214
|
|
20230919,101900,1118114533,455,452,455,450,14567
|
|
20230919,101800,1111535840,452,455,455,451,41525
|
|
20230919,101700,1092762004,455,455,455,455,11160
|
|
20230919,101600,1087684204,456,452,456,452,17482
|
|
20230919,101500,1079746890,452,454,454,452,6035
|
|
20230919,101400,1077018965,455,458,458,452,14259
|
|
20230919,101300,1070554608,456,460,460,456,9289
|
|
20230919,101200,1066294472,461,461,461,460,25242
|
|
20230919,101100,1054663965,459,466,466,459,30341
|
|
20230919,101000,1040656327,465,461,465,461,15090
|
|
20230919,100900,1033661300,462,465,470,462,10041
|
|
20230919,100800,1028989204,465,455,465,454,44255
|
|
20230919,100700,1008704671,457,460,460,453,30187
|
|
20230919,100600,994940323,460,453,460,452,38475
|
|
20230919,100500,977432557,450,465,465,450,100721
|
|
20230919,100400,931094512,467,468,468,463,19192
|
|
20230919,100300,922153928,471,472,473,467,35949
|
|
20230919,100200,905286537,473,475,477,473,12620
|
|
20230919,100100,899307650,478,473,478,472,17899
|
|
20230919,100000,890842011,473,472,476,472,7390
|
|
20230919,095900,887347630,476,481,487,472,46365
|
|
20230919,095800,865189973,481,487,490,481,12290
|
|
20230919,095700,859249584,487,486,487,484,14997
|
|
20230919,095600,851980046,487,484,489,482,16929
|
|
20230919,095500,843805358,484,490,490,482,23551
|
|
20230919,095400,832365376,491,495,495,491,5103
|
|
20230919,095300,829852426,499,499,501,494,27313
|
|
20230919,095200,816270198,499,501,501,498,8136
|
|
20230919,095100,812197430,501,504,507,501,7041
|
|
20230919,095000,808645635,506,502,506,502,8021
|
|
20230919,094900,804610870,503,503,503,495,25205
|
|
20230919,094800,792074542,503,506,506,496,2086
|
|
20230919,094700,791029281,507,493,507,493,46234
|
|
20230919,094600,767976361,490,498,498,488,2582
|
|
20230919,094500,766708021,486,502,503,483,28852
|
|
20230919,094400,752400459,502,503,504,500,6234
|
|
20230919,094300,749266531,503,497,503,497,10804
|
|
20230919,094200,743866350,498,499,502,498,14170
|
|
20230919,094100,736787937,500,504,505,499,17635
|
|
20230919,094000,727963182,506,490,508,490,57357
|
|
20230919,093900,699360988,490,490,493,480,22039
|
|
20230919,093800,688598468,492,491,495,483,21909
|
|
20230919,093700,677799412,491,488,510,480,64521
|
|
20230919,093600,645779586,488,472,488,472,87596
|
|
20230919,093500,603706388,472,467,472,467,22213
|
|
20230919,093400,593229611,470,472,473,466,9272
|
|
20230919,093300,588877105,468,468,472,466,36337
|
|
20230919,093200,571843208,466,464,466,464,1872
|
|
20230919,093100,570972437,464,463,464,463,14987
|
|
20230919,093000,564033423,463,466,466,463,2272
|
|
20230919,092900,562980933,466,463,466,460,29447
|
|
20230919,092800,549406319,462,463,463,462,1211
|
|
20230919,092700,548846314,461,467,467,461,15033
|
|
20230919,092600,541853840,468,468,469,467,21146
|
|
20230919,092500,531944230,469,471,471,469,10309
|
|
20230919,092400,527103645,473,470,473,470,3776
|
|
20230919,092300,525326589,474,473,474,464,17524
|
|
20230919,092200,517091405,472,477,478,472,33814
|
|
20230919,092100,501041285,477,473,477,472,31502
|
|
20230919,092000,486038807,473,462,473,462,27602
|
|
20230919,091900,473126664,462,462,466,460,8482
|
|
20230919,091800,469200937,462,458,463,452,29099
|
|
20230919,091700,455831437,462,453,463,453,15847
|
|
20230919,091600,448598031,454,454,455,451,9010
|
|
20230919,091500,444512956,454,454,454,451,12624
|
|
20230919,091400,438786840,454,450,454,448,8270
|
|
20230919,091300,435058265,450,450,450,448,5936
|
|
20230919,091200,432394713,450,455,455,443,62054
|
|
20230919,091100,404380252,455,450,455,447,24734
|
|
20230919,091000,393291918,450,451,456,447,47673
|
|
20230919,090900,371892026,450,457,458,449,102950
|
|
20230919,090800,325238864,457,449,459,440,41494
|
|
20230919,090700,306781564,456,448,460,440,70373
|
|
20230919,090600,275315755,448,439,461,434,76875
|
|
20230919,090500,241025634,430,477,482,425,232091
|
|
20230919,090400,138074107,476,487,490,467,73192
|
|
20230919,090300,102911727,475,466,500,463,112757
|
|
20230919,090200,49184318,466,468,474,466,104838
|
|
20230919,090100,0,517,517,517,517,0
|
|
20230919,090000,0,517,517,517,517,0
|