622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191900,3260896809,362,362,362,362,93697
|
|
20230927,191800,3260896809,362,362,362,362,0
|
|
20230927,191700,3260896809,362,362,362,362,0
|
|
20230927,191600,3260896809,362,362,362,362,0
|
|
20230927,191500,3260896809,362,362,362,362,0
|
|
20230927,191400,3260896809,362,362,362,362,0
|
|
20230927,191300,3260896809,362,362,362,362,0
|
|
20230927,191200,3260896809,362,362,362,362,0
|
|
20230927,191100,3260896809,362,362,362,362,0
|
|
20230927,191000,3260896809,362,362,362,362,0
|
|
20230927,190900,3260896809,362,362,362,362,0
|
|
20230927,190800,3260896809,362,362,362,362,0
|
|
20230927,190700,3260896809,362,362,362,362,0
|
|
20230927,190600,3260896809,362,362,362,362,0
|
|
20230927,190500,3260896809,362,362,362,362,0
|
|
20230927,190400,3260896809,362,362,362,362,0
|
|
20230927,190300,3260896809,362,362,362,362,0
|
|
20230927,190200,3260896809,362,362,362,362,0
|
|
20230927,190100,3260896809,362,362,362,362,0
|
|
20230927,190000,3260896809,362,362,362,362,0
|
|
20230927,185900,3260896809,362,362,362,362,0
|
|
20230927,185800,3260896809,362,362,362,362,0
|
|
20230927,185700,3260896809,362,362,362,362,0
|
|
20230927,185600,3260896809,362,362,362,362,0
|
|
20230927,185500,3260896809,362,362,362,362,0
|
|
20230927,185400,3260896809,362,362,362,362,0
|
|
20230927,185300,3260896809,362,362,362,362,0
|
|
20230927,185200,3260896809,362,362,362,362,0
|
|
20230927,185100,3260896809,362,362,362,362,0
|
|
20230927,185000,3260896809,362,362,362,362,0
|
|
20230927,184900,3260896809,362,362,362,362,93697
|
|
20230927,184800,3260896809,362,362,362,362,0
|
|
20230927,184700,3260896809,362,362,362,362,0
|
|
20230927,184600,3260896809,362,362,362,362,0
|
|
20230927,184500,3260896809,362,362,362,362,0
|
|
20230927,184400,3260896809,362,362,362,362,0
|
|
20230927,184300,3260896809,362,362,362,362,0
|
|
20230927,184200,3260896809,362,362,362,362,0
|
|
20230927,184100,3260896809,362,362,362,362,0
|
|
20230927,184000,3260896809,362,362,362,362,0
|
|
20230927,183900,3260896809,362,362,362,362,0
|
|
20230927,183800,3260896809,362,362,362,362,0
|
|
20230927,183700,3260896809,362,362,362,362,0
|
|
20230927,183600,3260896809,362,362,362,362,0
|
|
20230927,183500,3260896809,362,362,362,362,0
|
|
20230927,183400,3260896809,362,362,362,362,0
|
|
20230927,183300,3260896809,362,362,362,362,0
|
|
20230927,183200,3260896809,362,362,362,362,0
|
|
20230927,183100,3260896809,362,362,362,362,0
|
|
20230927,183000,3260896809,362,362,362,362,0
|
|
20230927,182900,3260896809,362,362,362,362,0
|
|
20230927,182800,3260896809,362,362,362,362,0
|
|
20230927,182700,3260896809,362,362,362,362,0
|
|
20230927,182600,3260896809,362,362,362,362,0
|
|
20230927,182500,3260896809,362,362,362,362,0
|
|
20230927,182400,3260896809,362,362,362,362,0
|
|
20230927,182300,3260896809,362,362,362,362,0
|
|
20230927,182200,3260896809,362,362,362,362,0
|
|
20230927,182100,3260896809,362,362,362,362,0
|
|
20230927,182000,3260896809,362,362,362,362,0
|
|
20230927,181900,3260896809,362,362,362,362,93697
|
|
20230927,181800,3260896809,362,362,362,362,0
|
|
20230927,181700,3260896809,362,362,362,362,0
|
|
20230927,181600,3260896809,362,362,362,362,0
|
|
20230927,181500,3260896809,362,362,362,362,0
|
|
20230927,181400,3260896809,362,362,362,362,0
|
|
20230927,181300,3260896809,362,362,362,362,0
|
|
20230927,181200,3260896809,362,362,362,362,0
|
|
20230927,181100,3260896809,362,362,362,362,0
|
|
20230927,181000,3260896809,362,362,362,362,0
|
|
20230927,180900,3260896809,362,362,362,362,0
|
|
20230927,180800,3260896809,362,362,362,362,0
|
|
20230927,180700,3260896809,362,362,362,362,0
|
|
20230927,180600,3260896809,362,362,362,362,0
|
|
20230927,180500,3260896809,362,362,362,362,0
|
|
20230927,180400,3260896809,362,362,362,362,0
|
|
20230927,180300,3260896809,362,362,362,362,0
|
|
20230927,180200,3260896809,362,362,362,362,0
|
|
20230927,180100,3260896809,362,362,362,362,0
|
|
20230927,180000,3260896809,362,362,362,362,0
|
|
20230927,175900,3260896809,362,362,362,362,0
|
|
20230927,175800,3260896809,362,362,362,362,0
|
|
20230927,175700,3260896809,362,362,362,362,0
|
|
20230927,175600,3260896809,362,362,362,362,0
|
|
20230927,175500,3260896809,362,362,362,362,0
|
|
20230927,175400,3260896809,362,362,362,362,0
|
|
20230927,175300,3260896809,362,362,362,362,0
|
|
20230927,175200,3260896809,362,362,362,362,0
|
|
20230927,175100,3260896809,362,362,362,362,0
|
|
20230927,175000,3260896809,362,362,362,362,0
|
|
20230927,174900,3260896809,362,362,362,362,93697
|
|
20230927,174800,3260896809,362,362,362,362,0
|
|
20230927,174700,3260896809,362,362,362,362,0
|
|
20230927,174600,3260896809,362,362,362,362,0
|
|
20230927,174500,3260896809,362,362,362,362,0
|
|
20230927,174400,3260896809,362,362,362,362,0
|
|
20230927,174300,3260896809,362,362,362,362,0
|
|
20230927,174200,3260896809,362,362,362,362,0
|
|
20230927,174100,3260896809,362,362,362,362,0
|
|
20230927,174000,3260896809,362,362,362,362,0
|
|
20230927,173900,3260896809,362,362,362,362,0
|
|
20230927,173800,3260896809,362,362,362,362,0
|
|
20230927,173700,3260896809,362,362,362,362,0
|
|
20230927,173600,3260896809,362,362,362,362,0
|
|
20230927,173500,3260896809,362,362,362,362,0
|
|
20230927,173400,3260896809,362,362,362,362,0
|
|
20230927,173300,3260896809,362,362,362,362,0
|
|
20230927,173200,3260896809,362,362,362,362,0
|
|
20230927,173100,3260896809,362,362,362,362,0
|
|
20230927,173000,3260896809,362,362,362,362,0
|
|
20230927,172900,3260896809,362,362,362,362,0
|
|
20230927,172800,3260896809,362,362,362,362,0
|
|
20230927,172700,3260896809,362,362,362,362,0
|
|
20230927,172600,3260896809,362,362,362,362,0
|
|
20230927,172500,3260896809,362,362,362,362,0
|
|
20230927,172400,3260896809,362,362,362,362,0
|
|
20230927,172300,3260896809,362,362,362,362,0
|
|
20230927,172200,3260896809,362,362,362,362,0
|
|
20230927,172100,3260896809,362,362,362,362,0
|
|
20230927,172000,3260896809,362,362,362,362,0
|
|
20230927,171900,3260896809,362,362,362,362,93697
|
|
20230927,171800,3260896809,362,362,362,362,0
|
|
20230927,171700,3260896809,362,362,362,362,0
|
|
20230927,171600,3260896809,362,362,362,362,0
|
|
20230927,171500,3260896809,362,362,362,362,0
|
|
20230927,171400,3260896809,362,362,362,362,0
|
|
20230927,171300,3260896809,362,362,362,362,0
|
|
20230927,171200,3260896809,362,362,362,362,0
|
|
20230927,171100,3260896809,362,362,362,362,0
|
|
20230927,171000,3260896809,362,362,362,362,0
|
|
20230927,170900,3260896809,362,362,362,362,0
|
|
20230927,170800,3260896809,362,362,362,362,0
|
|
20230927,170700,3260896809,362,362,362,362,0
|
|
20230927,170600,3260896809,362,362,362,362,0
|
|
20230927,170500,3260896809,362,362,362,362,0
|
|
20230927,170400,3260896809,362,362,362,362,0
|
|
20230927,170300,3260896809,362,362,362,362,0
|
|
20230927,170200,3260896809,362,362,362,362,0
|
|
20230927,170100,3260896809,362,362,362,362,0
|
|
20230927,170000,3260896809,362,362,362,362,0
|
|
20230927,165900,3260896809,362,362,362,362,0
|
|
20230927,165800,3260896809,362,362,362,362,0
|
|
20230927,165700,3260896809,362,362,362,362,0
|
|
20230927,165600,3260896809,362,362,362,362,0
|
|
20230927,165500,3260896809,362,362,362,362,0
|
|
20230927,165400,3260896809,362,362,362,362,0
|
|
20230927,165300,3260896809,362,362,362,362,0
|
|
20230927,165200,3260896809,362,362,362,362,0
|
|
20230927,165100,3260896809,362,362,362,362,0
|
|
20230927,165000,3260896809,362,362,362,362,0
|
|
20230927,164900,3260896809,362,362,362,362,93697
|
|
20230927,164800,3260896809,362,362,362,362,0
|
|
20230927,164700,3260896809,362,362,362,362,0
|
|
20230927,164600,3260896809,362,362,362,362,0
|
|
20230927,164500,3260896809,362,362,362,362,0
|
|
20230927,164400,3260896809,362,362,362,362,0
|
|
20230927,164300,3260896809,362,362,362,362,0
|
|
20230927,164200,3260896809,362,362,362,362,0
|
|
20230927,164100,3260896809,362,362,362,362,0
|
|
20230927,164000,3260896809,362,362,362,362,0
|
|
20230927,163900,3260896809,362,362,362,362,0
|
|
20230927,163800,3260896809,362,362,362,362,0
|
|
20230927,163700,3260896809,362,362,362,362,0
|
|
20230927,163600,3260896809,362,362,362,362,0
|
|
20230927,163500,3260896809,362,362,362,362,0
|
|
20230927,163400,3260896809,362,362,362,362,0
|
|
20230927,163300,3260896809,362,362,362,362,0
|
|
20230927,163200,3260896809,362,362,362,362,0
|
|
20230927,163100,3260896809,362,362,362,362,0
|
|
20230927,163000,3260896809,362,362,362,362,0
|
|
20230927,162900,3260896809,362,362,362,362,0
|
|
20230927,162800,3260896809,362,362,362,362,0
|
|
20230927,162700,3260896809,362,362,362,362,0
|
|
20230927,162600,3260896809,362,362,362,362,0
|
|
20230927,162500,3260896809,362,362,362,362,0
|
|
20230927,162400,3260896809,362,362,362,362,0
|
|
20230927,162300,3260896809,362,362,362,362,0
|
|
20230927,162200,3260896809,362,362,362,362,0
|
|
20230927,162100,3260896809,362,362,362,362,0
|
|
20230927,162000,3260896809,362,362,362,362,0
|
|
20230927,161900,3260896809,362,362,362,362,93697
|
|
20230927,161800,3260896809,362,362,362,362,0
|
|
20230927,161700,3260896809,362,362,362,362,0
|
|
20230927,161600,3260896809,362,362,362,362,0
|
|
20230927,161500,3260896809,362,362,362,362,0
|
|
20230927,161400,3260896809,362,362,362,362,0
|
|
20230927,161300,3260896809,362,362,362,362,0
|
|
20230927,161200,3260896809,362,362,362,362,0
|
|
20230927,161100,3260896809,362,362,362,362,0
|
|
20230927,161000,3260896809,362,362,362,362,0
|
|
20230927,160900,3260896809,362,362,362,362,0
|
|
20230927,160800,3260896809,362,362,362,362,0
|
|
20230927,160700,3260896809,362,362,362,362,0
|
|
20230927,160600,3260896809,362,362,362,362,0
|
|
20230927,160500,3260896809,362,362,362,362,0
|
|
20230927,160400,3260896809,362,362,362,362,0
|
|
20230927,160300,3260896809,362,362,362,362,0
|
|
20230927,160200,3260896809,362,362,362,362,0
|
|
20230927,160100,3260896809,362,362,362,362,0
|
|
20230927,160000,3260896809,362,362,362,362,0
|
|
20230927,155900,3260896809,362,362,362,362,0
|
|
20230927,155800,3260896809,362,362,362,362,0
|
|
20230927,155700,3260896809,362,362,362,362,0
|
|
20230927,155600,3260896809,362,362,362,362,0
|
|
20230927,155500,3260896809,362,362,362,362,0
|
|
20230927,155400,3260896809,362,362,362,362,0
|
|
20230927,155300,3260896809,362,362,362,362,0
|
|
20230927,155200,3260896809,362,362,362,362,0
|
|
20230927,155100,3260896809,362,362,362,362,0
|
|
20230927,155000,3260896809,362,362,362,362,0
|
|
20230927,154900,3260896809,362,362,362,362,93697
|
|
20230927,154800,3260896809,362,362,362,362,0
|
|
20230927,154700,3260896809,362,362,362,362,0
|
|
20230927,154600,3260896809,362,362,362,362,0
|
|
20230927,154500,3260896809,362,362,362,362,0
|
|
20230927,154400,3260896809,362,362,362,362,0
|
|
20230927,154300,3260896809,362,362,362,362,0
|
|
20230927,154200,3260896809,362,362,362,362,0
|
|
20230927,154100,3260896809,362,362,362,362,0
|
|
20230927,154000,3260896809,362,362,362,362,0
|
|
20230927,153900,3260896809,362,362,362,362,0
|
|
20230927,153800,3260896809,362,362,362,362,0
|
|
20230927,153700,3260896809,362,362,362,362,0
|
|
20230927,153600,3260896809,362,362,362,362,0
|
|
20230927,153500,3260896809,362,362,362,362,0
|
|
20230927,153400,3260896809,362,362,362,362,0
|
|
20230927,153300,3260896809,362,362,362,362,0
|
|
20230927,153200,3260896809,362,362,362,362,0
|
|
20230927,153100,3260896809,362,362,362,362,0
|
|
20230927,153000,3260896809,362,362,362,362,93697
|
|
20230927,152900,3226978495,370,370,370,370,0
|
|
20230927,152800,3226978495,370,370,370,370,0
|
|
20230927,152700,3226978495,370,370,370,370,0
|
|
20230927,152600,3226978495,370,370,370,370,0
|
|
20230927,152500,3226978495,370,370,370,370,0
|
|
20230927,152400,3226978495,370,370,370,370,0
|
|
20230927,152300,3226978495,370,370,370,370,0
|
|
20230927,152200,3226978495,370,370,370,370,0
|
|
20230927,152100,3226978495,370,370,370,370,0
|
|
20230927,152000,3226978495,370,370,370,370,0
|
|
20230927,151900,3226978495,370,370,371,367,6063
|
|
20230927,151800,3224751468,367,371,372,367,15931
|
|
20230927,151700,3218900777,368,372,372,368,20000
|
|
20230927,151600,3211536317,373,373,373,370,541
|
|
20230927,151500,3211335292,374,373,376,370,4214
|
|
20230927,151400,3209774299,376,374,377,369,22401
|
|
20230927,151300,3201469921,372,374,375,372,3533
|
|
20230927,151200,3200148100,374,374,374,373,497
|
|
20230927,151100,3199962232,371,373,373,371,3296
|
|
20230927,151000,3198737639,372,372,373,372,1795
|
|
20230927,150900,3198069399,371,374,375,370,21280
|
|
20230927,150800,3190166470,373,373,374,373,8317
|
|
20230927,150700,3187063731,373,376,376,373,8142
|
|
20230927,150600,3184025929,373,377,377,369,111283
|
|
20230927,150500,3142640004,376,378,378,376,1312
|
|
20230927,150400,3142146341,376,379,379,376,8500
|
|
20230927,150300,3138943997,380,381,381,380,7
|
|
20230927,150200,3138941331,381,381,381,381,1
|
|
20230927,150100,3138940950,379,378,381,377,169
|
|
20230927,150000,3138877034,376,378,378,376,11713
|
|
20230927,145900,3134472539,377,380,381,377,24472
|
|
20230927,145800,3125224518,381,381,381,381,500
|
|
20230927,145700,3125034018,381,381,381,381,1472
|
|
20230927,145600,3124473186,381,381,381,381,2
|
|
20230927,145500,3124472424,380,382,382,379,257
|
|
20230927,145400,3124375016,379,383,383,379,430
|
|
20230927,145300,3124211423,383,382,383,379,1155
|
|
20230927,145200,3123772894,381,381,381,381,50
|
|
20230927,145100,3123753844,378,382,382,378,2971
|
|
20230927,145000,3122629454,382,382,383,382,230
|
|
20230927,144900,3122541586,381,380,382,380,1094
|
|
20230927,144800,3122124772,380,381,381,380,304
|
|
20230927,144700,3122008952,380,380,380,380,0
|
|
20230927,144600,3122008952,380,382,382,380,270
|
|
20230927,144500,3121906281,381,381,381,381,3
|
|
20230927,144400,3121905138,381,381,381,381,0
|
|
20230927,144300,3121905138,381,381,381,381,2
|
|
20230927,144200,3121904376,378,378,378,378,0
|
|
20230927,144100,3121904376,378,382,382,378,17839
|
|
20230927,144000,3115148542,383,383,383,380,13427
|
|
20230927,143900,3110041803,383,384,384,383,1282
|
|
20230927,143800,3109549896,383,381,383,381,129
|
|
20230927,143700,3109500509,377,383,384,377,46229
|
|
20230927,143600,3091960920,384,384,384,384,122
|
|
20230927,143500,3091914072,383,383,383,383,247
|
|
20230927,143400,3091819471,383,384,385,383,969
|
|
20230927,143300,3091448111,384,384,385,384,6963
|
|
20230927,143200,3088774111,385,385,385,385,81
|
|
20230927,143100,3088742926,385,385,385,385,0
|
|
20230927,143000,3088742926,385,386,386,385,429
|
|
20230927,142900,3088577760,385,385,385,385,1041
|
|
20230927,142800,3088176975,385,385,385,383,2293
|
|
20230927,142700,3087296191,385,386,386,385,3292
|
|
20230927,142600,3086027296,385,385,385,385,1027
|
|
20230927,142500,3085631901,385,384,385,384,1182
|
|
20230927,142400,3085178012,383,385,385,381,16597
|
|
20230927,142300,3078826256,385,386,386,385,20394
|
|
20230927,142200,3070954175,387,386,387,386,3822
|
|
20230927,142100,3069478382,387,385,388,385,15906
|
|
20230927,142000,3063334778,385,384,385,384,1026
|
|
20230927,141900,3062940769,383,383,383,383,3763
|
|
20230927,141800,3061499540,383,383,383,383,431
|
|
20230927,141700,3061334467,383,383,383,383,1
|
|
20230927,141600,3061334084,381,382,383,381,2275
|
|
20230927,141500,3060462763,381,381,381,381,2759
|
|
20230927,141400,3059411584,381,380,381,380,1003
|
|
20230927,141300,3059030443,380,379,380,379,4737
|
|
20230927,141200,3057230886,379,380,380,379,11501
|
|
20230927,141100,3052861267,381,381,382,381,819
|
|
20230927,141000,3052549162,382,378,382,378,9203
|
|
20230927,140900,3049056083,378,378,378,378,2397
|
|
20230927,140800,3048150017,378,378,378,377,14
|
|
20230927,140700,3048144726,378,378,378,376,512
|
|
20230927,140600,3047952190,378,378,378,374,102299
|
|
20230927,140500,3009616906,379,380,380,379,6884
|
|
20230927,140400,3007007841,379,381,383,379,6291
|
|
20230927,140300,3004610250,381,381,381,381,4
|
|
20230927,140200,3004608726,378,379,379,378,5720
|
|
20230927,140100,3002443017,379,379,379,379,56
|
|
20230927,140000,3002421793,379,379,379,379,874
|
|
20230927,135900,3002090547,379,380,380,379,2759
|
|
20230927,135800,3001043876,380,381,382,380,13028
|
|
20230927,135700,2996092817,380,381,381,380,1793
|
|
20230927,135600,2995411476,380,381,381,379,10251
|
|
20230927,135500,2991511759,382,383,383,382,6971
|
|
20230927,135400,2988848836,384,382,384,382,54
|
|
20230927,135300,2988828157,382,385,385,382,24562
|
|
20230927,135200,2979436279,385,385,386,385,621
|
|
20230927,135100,2979197192,384,385,385,384,4208
|
|
20230927,135000,2977580546,386,386,386,385,20786
|
|
20230927,134900,2969577934,386,386,386,385,839
|
|
20230927,134800,2969254917,386,386,386,386,4
|
|
20230927,134700,2969253373,386,387,387,386,6465
|
|
20230927,134600,2966757882,387,388,388,387,4539
|
|
20230927,134500,2964996807,388,387,388,387,132
|
|
20230927,134400,2964945623,387,387,387,387,2221
|
|
20230927,134300,2964086096,387,386,387,386,10440
|
|
20230927,134200,2960049380,387,387,387,387,1
|
|
20230927,134100,2960048993,386,386,386,386,1479
|
|
20230927,134000,2959478099,387,388,388,387,1459
|
|
20230927,133900,2958913345,388,385,388,385,6845
|
|
20230927,133800,2956266846,386,385,386,385,1504
|
|
20230927,133700,2955687805,385,386,386,385,2755
|
|
20230927,133600,2954627108,387,385,387,385,1712
|
|
20230927,133500,2953967644,385,384,385,384,4063
|
|
20230927,133400,2952407451,384,384,384,384,380
|
|
20230927,133300,2952261531,384,383,384,381,8058
|
|
20230927,133200,2949188381,384,385,385,384,2257
|
|
20230927,133100,2948321248,387,387,387,387,0
|
|
20230927,133000,2948321248,387,385,387,385,201
|
|
20230927,132900,2948243582,387,385,387,385,837
|
|
20230927,132800,2947920173,385,387,387,385,2415
|
|
20230927,132700,2946989531,387,387,388,387,2924
|
|
20230927,132600,2945857083,387,387,387,387,4
|
|
20230927,132500,2945855535,388,387,388,387,210
|
|
20230927,132400,2945774226,385,386,388,385,181
|
|
20230927,132300,2945704350,386,384,386,384,1660
|
|
20230927,132200,2945066717,384,382,384,382,4529
|
|
20230927,132100,2943329305,382,382,382,382,11
|
|
20230927,132000,2943325103,382,383,383,381,2384
|
|
20230927,131900,2942414707,384,383,384,383,43
|
|
20230927,131800,2942398236,383,385,385,383,1120
|
|
20230927,131700,2941967466,386,385,386,385,2
|
|
20230927,131600,2941966695,385,387,387,385,346
|
|
20230927,131500,2941833125,387,386,387,386,3807
|
|
20230927,131400,2940363057,386,385,386,385,105
|
|
20230927,131300,2940322528,386,386,386,386,93
|
|
20230927,131200,2940286630,386,385,386,385,2082
|
|
20230927,131100,2939485039,386,386,386,381,4324
|
|
20230927,131000,2937830933,386,386,386,386,6
|
|
20230927,130900,2937828617,387,389,389,386,1641
|
|
20230927,130800,2937194976,384,390,390,384,6080
|
|
20230927,130700,2934838422,390,393,393,388,27294
|
|
20230927,130600,2924121501,393,393,395,392,19780
|
|
20230927,130500,2916345538,393,392,395,392,20074
|
|
20230927,130400,2908467699,392,389,392,389,7968
|
|
20230927,130300,2905368138,389,387,389,387,6267
|
|
20230927,130200,2902934212,388,386,388,386,4506
|
|
20230927,130100,2901193894,386,385,386,385,16983
|
|
20230927,130000,2894642496,385,385,385,381,4006
|
|
20230927,125900,2893110812,383,383,384,382,7341
|
|
20230927,125800,2890294328,383,381,383,380,7147
|
|
20230927,125700,2887566537,381,381,381,381,3618
|
|
20230927,125600,2886188079,381,379,381,379,7615
|
|
20230927,125500,2883295909,380,379,380,379,1340
|
|
20230927,125400,2882788048,380,380,380,380,0
|
|
20230927,125300,2882788048,380,380,380,376,13586
|
|
20230927,125200,2877646628,379,378,379,378,3746
|
|
20230927,125100,2876230638,378,379,379,376,5101
|
|
20230927,125000,2874301011,378,378,379,378,611
|
|
20230927,124900,2874069575,379,376,379,375,666
|
|
20230927,124800,2873819644,379,379,379,379,0
|
|
20230927,124700,2873819644,379,379,379,379,1
|
|
20230927,124600,2873819265,379,379,380,375,9416
|
|
20230927,124500,2870254158,379,379,379,378,695
|
|
20230927,124400,2869991156,379,379,379,378,209
|
|
20230927,124300,2869912145,379,379,380,378,1708
|
|
20230927,124200,2869264812,379,379,380,378,7696
|
|
20230927,124100,2866348324,379,379,379,379,3164
|
|
20230927,124000,2865149168,379,378,379,378,1207
|
|
20230927,123900,2864692015,378,377,378,377,11048
|
|
20230927,123800,2860526917,377,376,377,376,3050
|
|
20230927,123700,2859377115,376,375,376,375,2202
|
|
20230927,123600,2858551361,376,376,376,375,5132
|
|
20230927,123500,2856626854,375,377,378,375,15509
|
|
20230927,123400,2850789979,377,377,378,377,21
|
|
20230927,123300,2850782060,379,378,379,377,1004
|
|
20230927,123200,2850403531,379,378,379,377,4535
|
|
20230927,123100,2848688024,379,379,380,379,873
|
|
20230927,123000,2848357155,379,378,379,378,4374
|
|
20230927,122900,2846703782,379,380,380,378,11481
|
|
20230927,122800,2842352480,380,380,380,380,2
|
|
20230927,122700,2842351720,379,380,380,379,281
|
|
20230927,122600,2842245213,379,380,381,379,2672
|
|
20230927,122500,2841230172,380,380,380,379,760
|
|
20230927,122400,2840941374,381,381,381,380,1154
|
|
20230927,122300,2840501702,381,380,381,380,5648
|
|
20230927,122200,2838355458,380,380,380,379,2829
|
|
20230927,122100,2837283263,379,379,381,378,26145
|
|
20230927,122000,2827352319,379,379,379,379,3551
|
|
20230927,121900,2826006490,379,377,379,377,957
|
|
20230927,121800,2825644692,377,375,377,375,579
|
|
20230927,121700,2825427563,377,377,377,377,50
|
|
20230927,121600,2825408713,377,376,377,375,15962
|
|
20230927,121500,2819408021,376,376,376,375,7329
|
|
20230927,121400,2816659585,376,375,376,375,1336
|
|
20230927,121300,2816158581,376,376,376,374,418
|
|
20230927,121200,2816001913,376,375,376,375,20030
|
|
20230927,121100,2808487264,375,375,375,375,2392
|
|
20230927,121000,2807590264,375,375,375,375,0
|
|
20230927,120900,2807590264,375,374,375,374,1363
|
|
20230927,120800,2807079470,374,375,375,373,2233
|
|
20230927,120700,2806244029,375,375,375,373,14941
|
|
20230927,120600,2800665331,375,375,376,375,5418
|
|
20230927,120500,2798633381,375,377,377,375,7606
|
|
20230927,120400,2795779486,377,378,379,377,2207
|
|
20230927,120300,2794945543,379,379,379,375,6652
|
|
20230927,120200,2792444328,379,378,379,377,4
|
|
20230927,120100,2792442815,380,380,380,377,1036
|
|
20230927,120000,2792049144,381,380,381,380,5498
|
|
20230927,115900,2789959902,374,379,380,374,34928
|
|
20230927,115800,2776794443,379,379,379,378,5674
|
|
20230927,115700,2774644772,380,379,380,379,4634
|
|
20230927,115600,2772888476,380,380,380,380,511
|
|
20230927,115500,2772694296,379,378,380,378,4719
|
|
20230927,115400,2770906333,379,380,380,378,3188
|
|
20230927,115300,2769700953,380,380,383,380,2734
|
|
20230927,115200,2768661738,380,378,380,378,2102
|
|
20230927,115100,2767866978,380,380,380,380,1285
|
|
20230927,115000,2767378678,380,375,380,375,20168
|
|
20230927,114900,2759787656,376,377,378,375,13475
|
|
20230927,114800,2754726614,378,377,379,376,22540
|
|
20230927,114700,2746228850,379,384,384,377,61984
|
|
20230927,114600,2722667127,382,383,385,382,13106
|
|
20230927,114500,2717648817,383,384,385,383,1189
|
|
20230927,114400,2717192808,384,383,385,383,9758
|
|
20230927,114300,2713455442,383,384,385,383,263
|
|
20230927,114200,2713354364,385,384,385,384,3516
|
|
20230927,114100,2712003998,385,385,386,385,2424
|
|
20230927,114000,2711070756,385,385,385,385,105
|
|
20230927,113900,2711030331,385,384,385,384,837
|
|
20230927,113800,2710708088,385,384,385,384,181
|
|
20230927,113700,2710638582,385,385,385,385,70
|
|
20230927,113600,2710611632,385,384,385,384,1548
|
|
20230927,113500,2710016406,384,384,385,384,7353
|
|
20230927,113400,2707192850,384,385,386,384,11806
|
|
20230927,113300,2702649955,385,385,385,385,3800
|
|
20230927,113200,2701186955,386,385,386,382,5260
|
|
20230927,113100,2699172651,385,385,386,383,15261
|
|
20230927,113000,2693302329,386,387,388,386,30382
|
|
20230927,112900,2681565021,388,388,388,388,2036
|
|
20230927,112800,2680775053,389,387,389,387,6242
|
|
20230927,112700,2678358929,387,389,390,387,4030
|
|
20230927,112600,2676798011,387,390,390,387,2276
|
|
20230927,112500,2675916536,391,388,391,387,17333
|
|
20230927,112400,2669142341,390,388,390,388,3023
|
|
20230927,112300,2667969398,390,388,390,388,2842
|
|
20230927,112200,2666864562,388,389,389,387,5815
|
|
20230927,112100,2664608821,390,390,390,390,1411
|
|
20230927,112000,2664058531,389,388,389,388,641
|
|
20230927,111900,2663809296,388,390,390,387,17707
|
|
20230927,111800,2656937941,390,389,390,389,3680
|
|
20230927,111700,2655506366,389,389,389,387,5056
|
|
20230927,111600,2653549359,390,389,390,389,17
|
|
20230927,111500,2653542744,390,387,390,387,98
|
|
20230927,111400,2653504808,389,389,390,386,9474
|
|
20230927,111300,2649842143,389,389,390,387,11386
|
|
20230927,111200,2645435746,387,388,390,387,40094
|
|
20230927,111100,2629892378,389,389,390,389,5808
|
|
20230927,111000,2627633052,389,391,392,389,12967
|
|
20230927,110900,2622574763,391,394,395,391,34147
|
|
20230927,110800,2609171286,394,394,395,394,2748
|
|
20230927,110700,2608087727,394,394,394,393,1242
|
|
20230927,110600,2607599181,394,394,394,394,25
|
|
20230927,110500,2607589331,394,393,395,393,2324
|
|
20230927,110400,2606674699,394,395,395,393,423
|
|
20230927,110300,2606508438,393,397,397,393,1183
|
|
20230927,110200,2606043403,392,395,397,392,19333
|
|
20230927,110100,2598426868,397,396,397,396,279
|
|
20230927,110000,2598316378,397,398,398,396,3547
|
|
20230927,105900,2596911729,397,397,398,396,238
|
|
20230927,105800,2596817222,396,397,398,396,4012
|
|
20230927,105700,2595222449,397,397,397,396,1923
|
|
20230927,105600,2594460882,397,396,397,396,535
|
|
20230927,105500,2594248807,396,397,398,394,3188
|
|
20230927,105400,2592989528,398,399,399,395,2798
|
|
20230927,105300,2591881261,399,401,401,399,4146
|
|
20230927,105200,2590226517,401,397,401,396,23692
|
|
20230927,105100,2580782571,397,396,397,396,1205
|
|
20230927,105000,2580305387,396,396,396,395,3230
|
|
20230927,104900,2579029533,394,395,395,394,914
|
|
20230927,104800,2578669292,395,395,396,395,3239
|
|
20230927,104700,2577389886,396,394,396,394,4918
|
|
20230927,104600,2575449479,394,392,394,392,1294
|
|
20230927,104500,2574942227,394,394,394,393,5002
|
|
20230927,104400,2572972048,390,393,394,390,2337
|
|
20230927,104300,2572053744,394,394,394,390,14249
|
|
20230927,104200,2566473662,395,394,395,392,8789
|
|
20230927,104100,2563019089,394,394,395,393,2466
|
|
20230927,104000,2562048219,396,394,396,394,15481
|
|
20230927,103900,2555946342,392,392,394,391,8030
|
|
20230927,103800,2552794977,392,390,392,389,14944
|
|
20230927,103700,2546948541,390,389,390,389,32696
|
|
20230927,103600,2534229795,389,388,389,387,10841
|
|
20230927,103500,2530024534,387,387,388,387,1193
|
|
20230927,103400,2529562620,387,387,388,387,9134
|
|
20230927,103300,2526027759,387,386,387,386,957
|
|
20230927,103200,2525658255,387,387,388,385,7264
|
|
20230927,103100,2522852486,386,385,387,384,10106
|
|
20230927,103000,2518952616,385,386,387,384,17001
|
|
20230927,102900,2512403542,387,387,388,384,48314
|
|
20230927,102800,2493783782,388,388,389,387,30332
|
|
20230927,102700,2482044133,389,389,389,388,3162
|
|
20230927,102600,2480814964,389,388,390,387,5848
|
|
20230927,102500,2478543524,388,390,390,388,12906
|
|
20230927,102400,2473534515,390,391,391,389,7463
|
|
20230927,102300,2470624883,389,390,391,389,2641
|
|
20230927,102200,2469597006,391,389,391,389,8502
|
|
20230927,102100,2466284077,389,389,390,386,10287
|
|
20230927,102000,2462298612,389,389,391,386,65990
|
|
20230927,101900,2436654913,389,388,390,388,10959
|
|
20230927,101800,2432396139,390,390,390,390,0
|
|
20230927,101700,2432396139,390,390,392,390,1512
|
|
20230927,101600,2431806397,390,393,394,390,60206
|
|
20230927,101500,2408238341,394,394,394,392,24363
|
|
20230927,101400,2398661209,395,395,396,394,2792
|
|
20230927,101300,2397558367,396,397,397,395,5206
|
|
20230927,101200,2395496604,396,395,397,395,9130
|
|
20230927,101100,2391882870,394,395,396,394,4754
|
|
20230927,101000,2390007542,396,395,396,393,11585
|
|
20230927,100900,2385432045,393,394,395,393,9645
|
|
20230927,100800,2381632538,394,395,395,394,3802
|
|
20230927,100700,2380133503,396,396,397,394,8475
|
|
20230927,100600,2376789692,395,397,397,395,1828
|
|
20230927,100500,2376065130,397,394,401,394,9514
|
|
20230927,100400,2372290195,394,395,395,392,2697
|
|
20230927,100300,2371230255,393,394,395,393,5584
|
|
20230927,100200,2369032953,397,395,397,393,15716
|
|
20230927,100100,2362827805,396,395,396,395,2692
|
|
20230927,100000,2361763363,395,395,396,392,10481
|
|
20230927,095900,2357634248,393,399,399,393,26065
|
|
20230927,095800,2347343747,399,398,399,396,3788
|
|
20230927,095700,2345835772,399,395,399,394,14250
|
|
20230927,095600,2340181764,394,393,395,393,3731
|
|
20230927,095500,2338712531,394,393,394,393,7071
|
|
20230927,095400,2335930410,393,395,396,392,62101
|
|
20230927,095300,2311507109,395,393,397,393,60676
|
|
20230927,095200,2287594682,393,398,398,391,81800
|
|
20230927,095100,2255323079,399,400,401,398,57669
|
|
20230927,095000,2232308500,401,401,401,399,16737
|
|
20230927,094900,2225622536,402,401,402,399,23655
|
|
20230927,094800,2216151468,401,399,403,399,10629
|
|
20230927,094700,2211897025,399,403,404,399,21074
|
|
20230927,094600,2203443333,403,401,404,401,10492
|
|
20230927,094500,2199218878,401,399,402,399,18661
|
|
20230927,094400,2191744700,399,403,404,399,31058
|
|
20230927,094300,2179306446,404,401,404,401,4072
|
|
20230927,094200,2177669521,402,403,405,401,24440
|
|
20230927,094100,2167825113,403,401,404,399,31311
|
|
20230927,094000,2155229839,400,401,402,400,26776
|
|
20230927,093900,2144502219,401,398,402,397,48334
|
|
20230927,093800,2125187848,398,407,407,398,93094
|
|
20230927,093700,2087790019,408,407,408,401,79181
|
|
20230927,093600,2055761951,408,413,414,401,299282
|
|
20230927,093500,1934269364,413,419,425,413,55942
|
|
20230927,093400,1910902223,418,418,419,414,53239
|
|
20230927,093300,1888740029,418,425,429,418,57334
|
|
20230927,093200,1864466720,425,423,429,417,94843
|
|
20230927,093100,1824394035,420,436,439,420,170474
|
|
20230927,093000,1751404958,436,442,450,430,240481
|
|
20230927,092900,1645190140,442,440,453,430,273799
|
|
20230927,092800,1524611801,438,436,468,425,738998
|
|
20230927,092700,1193721164,437,433,437,430,211342
|
|
20230927,092600,1102041376,424,424,424,424,0
|
|
20230927,092500,1102041376,424,422,424,418,69601
|
|
20230927,092400,1072610315,419,411,422,407,183812
|
|
20230927,092300,996329503,411,403,414,403,85584
|
|
20230927,092200,961255463,403,403,405,401,23977
|
|
20230927,092100,951578907,405,403,405,397,77651
|
|
20230927,092000,920489805,404,394,405,392,103333
|
|
20230927,091900,879123084,396,397,397,384,74193
|
|
20230927,091800,850280950,397,395,399,387,84162
|
|
20230927,091700,817344813,392,401,402,392,52564
|
|
20230927,091600,796428713,401,402,405,401,30493
|
|
20230927,091500,784175766,402,407,407,400,51687
|
|
20230927,091400,763452079,407,406,411,400,92524
|
|
20230927,091300,726116401,407,408,410,405,55036
|
|
20230927,091200,703685384,409,414,415,408,50217
|
|
20230927,091100,683050507,411,408,422,405,105790
|
|
20230927,091000,639326521,408,415,423,401,129891
|
|
20230927,090900,585463425,418,403,420,401,169811
|
|
20230927,090800,515505928,403,406,410,392,95723
|
|
20230927,090700,476944441,401,392,406,389,66463
|
|
20230927,090600,450531636,391,387,392,384,67337
|
|
20230927,090500,424449412,385,388,392,382,39372
|
|
20230927,090400,409177632,388,397,405,388,167386
|
|
20230927,090300,343137716,398,385,404,383,113528
|
|
20230927,090200,298090621,384,370,384,365,96918
|
|
20230927,090100,261888619,370,388,388,365,222149
|
|
20230927,090000,177175885,388,386,408,381,438536
|