585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184200,1611363445,348,348,348,348,17217
|
|
20230905,184100,1611363445,348,348,348,348,0
|
|
20230905,184000,1611363445,348,348,348,348,0
|
|
20230905,183900,1611363445,348,348,348,348,0
|
|
20230905,183800,1611363445,348,348,348,348,0
|
|
20230905,183700,1611363445,348,348,348,348,0
|
|
20230905,183600,1611363445,348,348,348,348,0
|
|
20230905,183500,1611363445,348,348,348,348,0
|
|
20230905,183400,1611363445,348,348,348,348,0
|
|
20230905,183300,1611363445,348,348,348,348,0
|
|
20230905,183200,1611363445,348,348,348,348,0
|
|
20230905,183100,1611363445,348,348,348,348,0
|
|
20230905,183000,1611363445,348,348,348,348,0
|
|
20230905,182900,1611363445,348,348,348,348,0
|
|
20230905,182800,1611363445,348,348,348,348,0
|
|
20230905,182700,1611363445,348,348,348,348,0
|
|
20230905,182600,1611363445,348,348,348,348,0
|
|
20230905,182500,1611363445,348,348,348,348,0
|
|
20230905,182400,1611363445,348,348,348,348,0
|
|
20230905,182300,1611363445,348,348,348,348,0
|
|
20230905,182200,1611363445,348,348,348,348,0
|
|
20230905,182100,1611363445,348,348,348,348,0
|
|
20230905,182000,1611363445,348,348,348,348,0
|
|
20230905,181900,1611363445,348,348,348,348,0
|
|
20230905,181800,1611363445,348,348,348,348,0
|
|
20230905,181700,1611363445,348,348,348,348,0
|
|
20230905,181600,1611363445,348,348,348,348,0
|
|
20230905,181500,1611363445,348,348,348,348,0
|
|
20230905,181400,1611363445,348,348,348,348,0
|
|
20230905,181300,1611363445,348,348,348,348,0
|
|
20230905,181200,1611363445,348,348,348,348,17217
|
|
20230905,181100,1611363445,348,348,348,348,0
|
|
20230905,181000,1611363445,348,348,348,348,0
|
|
20230905,180900,1611363445,348,348,348,348,0
|
|
20230905,180800,1611363445,348,348,348,348,0
|
|
20230905,180700,1611363445,348,348,348,348,0
|
|
20230905,180600,1611363445,348,348,348,348,0
|
|
20230905,180500,1611363445,348,348,348,348,0
|
|
20230905,180400,1611363445,348,348,348,348,0
|
|
20230905,180300,1611363445,348,348,348,348,0
|
|
20230905,180200,1611363445,348,348,348,348,0
|
|
20230905,180100,1611363445,348,348,348,348,0
|
|
20230905,180000,1611363445,348,348,348,348,0
|
|
20230905,175900,1611363445,348,348,348,348,0
|
|
20230905,175800,1611363445,348,348,348,348,0
|
|
20230905,175700,1611363445,348,348,348,348,0
|
|
20230905,175600,1611363445,348,348,348,348,0
|
|
20230905,175500,1611363445,348,348,348,348,0
|
|
20230905,175400,1611363445,348,348,348,348,0
|
|
20230905,175300,1611363445,348,348,348,348,0
|
|
20230905,175200,1611363445,348,348,348,348,0
|
|
20230905,175100,1611363445,348,348,348,348,0
|
|
20230905,175000,1611363445,348,348,348,348,0
|
|
20230905,174900,1611363445,348,348,348,348,0
|
|
20230905,174800,1611363445,348,348,348,348,0
|
|
20230905,174700,1611363445,348,348,348,348,0
|
|
20230905,174600,1611363445,348,348,348,348,0
|
|
20230905,174500,1611363445,348,348,348,348,0
|
|
20230905,174400,1611363445,348,348,348,348,0
|
|
20230905,174300,1611363445,348,348,348,348,0
|
|
20230905,174200,1611363445,348,348,348,348,17217
|
|
20230905,174100,1611363445,348,348,348,348,0
|
|
20230905,174000,1611363445,348,348,348,348,0
|
|
20230905,173900,1611363445,348,348,348,348,0
|
|
20230905,173800,1611363445,348,348,348,348,0
|
|
20230905,173700,1611363445,348,348,348,348,0
|
|
20230905,173600,1611363445,348,348,348,348,0
|
|
20230905,173500,1611363445,348,348,348,348,0
|
|
20230905,173400,1611363445,348,348,348,348,0
|
|
20230905,173300,1611363445,348,348,348,348,0
|
|
20230905,173200,1611363445,348,348,348,348,0
|
|
20230905,173100,1611363445,348,348,348,348,0
|
|
20230905,173000,1611363445,348,348,348,348,0
|
|
20230905,172900,1611363445,348,348,348,348,0
|
|
20230905,172800,1611363445,348,348,348,348,0
|
|
20230905,172700,1611363445,348,348,348,348,0
|
|
20230905,172600,1611363445,348,348,348,348,0
|
|
20230905,172500,1611363445,348,348,348,348,0
|
|
20230905,172400,1611363445,348,348,348,348,0
|
|
20230905,172300,1611363445,348,348,348,348,0
|
|
20230905,172200,1611363445,348,348,348,348,0
|
|
20230905,172100,1611363445,348,348,348,348,0
|
|
20230905,172000,1611363445,348,348,348,348,0
|
|
20230905,171900,1611363445,348,348,348,348,0
|
|
20230905,171800,1611363445,348,348,348,348,0
|
|
20230905,171700,1611363445,348,348,348,348,0
|
|
20230905,171600,1611363445,348,348,348,348,0
|
|
20230905,171500,1611363445,348,348,348,348,0
|
|
20230905,171400,1611363445,348,348,348,348,0
|
|
20230905,171300,1611363445,348,348,348,348,0
|
|
20230905,171200,1611363445,348,348,348,348,17217
|
|
20230905,171100,1611363445,348,348,348,348,0
|
|
20230905,171000,1611363445,348,348,348,348,0
|
|
20230905,170900,1611363445,348,348,348,348,0
|
|
20230905,170800,1611363445,348,348,348,348,0
|
|
20230905,170700,1611363445,348,348,348,348,0
|
|
20230905,170600,1611363445,348,348,348,348,0
|
|
20230905,170500,1611363445,348,348,348,348,0
|
|
20230905,170400,1611363445,348,348,348,348,0
|
|
20230905,170300,1611363445,348,348,348,348,0
|
|
20230905,170200,1611363445,348,348,348,348,0
|
|
20230905,170100,1611363445,348,348,348,348,0
|
|
20230905,170000,1611363445,348,348,348,348,0
|
|
20230905,165900,1611363445,348,348,348,348,0
|
|
20230905,165800,1611363445,348,348,348,348,0
|
|
20230905,165700,1611363445,348,348,348,348,0
|
|
20230905,165600,1611363445,348,348,348,348,0
|
|
20230905,165500,1611363445,348,348,348,348,0
|
|
20230905,165400,1611363445,348,348,348,348,0
|
|
20230905,165300,1611363445,348,348,348,348,0
|
|
20230905,165200,1611363445,348,348,348,348,0
|
|
20230905,165100,1611363445,348,348,348,348,0
|
|
20230905,165000,1611363445,348,348,348,348,0
|
|
20230905,164900,1611363445,348,348,348,348,0
|
|
20230905,164800,1611363445,348,348,348,348,0
|
|
20230905,164700,1611363445,348,348,348,348,0
|
|
20230905,164600,1611363445,348,348,348,348,0
|
|
20230905,164500,1611363445,348,348,348,348,0
|
|
20230905,164400,1611363445,348,348,348,348,0
|
|
20230905,164300,1611363445,348,348,348,348,0
|
|
20230905,164200,1611363445,348,348,348,348,17217
|
|
20230905,164100,1611363445,348,348,348,348,0
|
|
20230905,164000,1611363445,348,348,348,348,0
|
|
20230905,163900,1611363445,348,348,348,348,0
|
|
20230905,163800,1611363445,348,348,348,348,0
|
|
20230905,163700,1611363445,348,348,348,348,0
|
|
20230905,163600,1611363445,348,348,348,348,0
|
|
20230905,163500,1611363445,348,348,348,348,0
|
|
20230905,163400,1611363445,348,348,348,348,0
|
|
20230905,163300,1611363445,348,348,348,348,0
|
|
20230905,163200,1611363445,348,348,348,348,0
|
|
20230905,163100,1611363445,348,348,348,348,0
|
|
20230905,163000,1611363445,348,348,348,348,0
|
|
20230905,162900,1611363445,348,348,348,348,0
|
|
20230905,162800,1611363445,348,348,348,348,0
|
|
20230905,162700,1611363445,348,348,348,348,0
|
|
20230905,162600,1611363445,348,348,348,348,0
|
|
20230905,162500,1611363445,348,348,348,348,0
|
|
20230905,162400,1611363445,348,348,348,348,0
|
|
20230905,162300,1611363445,348,348,348,348,0
|
|
20230905,162200,1611363445,348,348,348,348,0
|
|
20230905,162100,1611363445,348,348,348,348,0
|
|
20230905,162000,1611363445,348,348,348,348,0
|
|
20230905,161900,1611363445,348,348,348,348,0
|
|
20230905,161800,1611363445,348,348,348,348,0
|
|
20230905,161700,1611363445,348,348,348,348,0
|
|
20230905,161600,1611363445,348,348,348,348,0
|
|
20230905,161500,1611363445,348,348,348,348,0
|
|
20230905,161400,1611363445,348,348,348,348,0
|
|
20230905,161300,1611363445,348,348,348,348,0
|
|
20230905,161200,1611363445,348,348,348,348,17217
|
|
20230905,161100,1611363445,348,348,348,348,0
|
|
20230905,161000,1611363445,348,348,348,348,0
|
|
20230905,160900,1611363445,348,348,348,348,0
|
|
20230905,160800,1611363445,348,348,348,348,0
|
|
20230905,160700,1611363445,348,348,348,348,0
|
|
20230905,160600,1611363445,348,348,348,348,0
|
|
20230905,160500,1611363445,348,348,348,348,0
|
|
20230905,160400,1611363445,348,348,348,348,0
|
|
20230905,160300,1611363445,348,348,348,348,0
|
|
20230905,160200,1611363445,348,348,348,348,0
|
|
20230905,160100,1611363445,348,348,348,348,0
|
|
20230905,160000,1611363445,348,348,348,348,0
|
|
20230905,155900,1611363445,348,348,348,348,0
|
|
20230905,155800,1611363445,348,348,348,348,0
|
|
20230905,155700,1611363445,348,348,348,348,0
|
|
20230905,155600,1611363445,348,348,348,348,0
|
|
20230905,155500,1611363445,348,348,348,348,0
|
|
20230905,155400,1611363445,348,348,348,348,0
|
|
20230905,155300,1611363445,348,348,348,348,0
|
|
20230905,155200,1611363445,348,348,348,348,0
|
|
20230905,155100,1611363445,348,348,348,348,0
|
|
20230905,155000,1611363445,348,348,348,348,0
|
|
20230905,154900,1611363445,348,348,348,348,0
|
|
20230905,154800,1611363445,348,348,348,348,0
|
|
20230905,154700,1611363445,348,348,348,348,0
|
|
20230905,154600,1611363445,348,348,348,348,0
|
|
20230905,154500,1611363445,348,348,348,348,0
|
|
20230905,154400,1611363445,348,348,348,348,0
|
|
20230905,154300,1611363445,348,348,348,348,0
|
|
20230905,154200,1611363445,348,348,348,348,17217
|
|
20230905,154100,1611363445,348,348,348,348,0
|
|
20230905,154000,1611363445,348,348,348,348,0
|
|
20230905,153900,1611363445,348,348,348,348,0
|
|
20230905,153800,1611363445,348,348,348,348,0
|
|
20230905,153700,1611363445,348,348,348,348,0
|
|
20230905,153600,1611363445,348,348,348,348,0
|
|
20230905,153500,1611363445,348,348,348,348,0
|
|
20230905,153400,1611363445,348,348,348,348,0
|
|
20230905,153300,1611363445,348,348,348,348,0
|
|
20230905,153200,1611363445,348,348,348,348,0
|
|
20230905,153100,1611363445,348,348,348,348,0
|
|
20230905,153000,1611363445,348,348,348,348,17217
|
|
20230905,152900,1605371929,348,348,348,348,0
|
|
20230905,152800,1605371929,348,348,348,348,0
|
|
20230905,152700,1605371929,348,348,348,348,0
|
|
20230905,152600,1605371929,348,348,348,348,0
|
|
20230905,152500,1605371929,348,348,348,348,0
|
|
20230905,152400,1605371929,348,348,348,348,0
|
|
20230905,152300,1605371929,348,348,348,348,0
|
|
20230905,152200,1605371929,348,348,348,348,0
|
|
20230905,152100,1605371929,348,348,348,348,0
|
|
20230905,152000,1605371929,348,348,348,348,0
|
|
20230905,151900,1605371929,348,349,349,348,102
|
|
20230905,151800,1605336333,348,347,348,347,286
|
|
20230905,151700,1605237090,349,349,349,348,1269
|
|
20230905,151600,1604794210,350,348,350,348,19261
|
|
20230905,151500,1598054873,348,346,348,346,2337
|
|
20230905,151400,1597243067,345,345,346,344,1363
|
|
20230905,151300,1596771842,346,345,346,344,8974
|
|
20230905,151200,1593675852,345,345,345,344,3590
|
|
20230905,151100,1592440379,346,344,346,344,140
|
|
20230905,151000,1592392019,346,345,346,345,1789
|
|
20230905,150900,1591773398,345,345,345,345,1437
|
|
20230905,150800,1591277633,348,347,348,346,617
|
|
20230905,150700,1591064017,348,347,348,347,1256
|
|
20230905,150600,1590628184,347,347,347,347,300
|
|
20230905,150500,1590524084,347,347,347,347,206
|
|
20230905,150400,1590452602,347,347,347,347,0
|
|
20230905,150300,1590452602,347,347,347,347,300
|
|
20230905,150200,1590348502,347,347,347,347,73
|
|
20230905,150100,1590323171,348,347,348,347,255
|
|
20230905,150000,1590234681,346,346,346,346,4559
|
|
20230905,145900,1588657267,346,346,346,346,300
|
|
20230905,145800,1588553467,346,346,346,346,958
|
|
20230905,145700,1588221999,348,348,348,348,4833
|
|
20230905,145600,1586540115,348,348,348,348,3
|
|
20230905,145500,1586539071,350,349,350,349,2503
|
|
20230905,145400,1585663214,349,349,349,349,10
|
|
20230905,145300,1585659724,350,350,350,350,0
|
|
20230905,145200,1585659724,350,350,350,350,0
|
|
20230905,145100,1585659724,350,349,350,349,202
|
|
20230905,145000,1585589225,350,349,350,349,2358
|
|
20230905,144900,1584765115,351,349,351,349,3131
|
|
20230905,144800,1583668631,344,348,349,343,10306
|
|
20230905,144700,1580079430,348,341,348,341,19042
|
|
20230905,144600,1573512228,341,341,341,341,1501
|
|
20230905,144500,1573000387,342,343,343,342,500
|
|
20230905,144400,1572829386,344,344,344,344,2
|
|
20230905,144300,1572828698,345,344,345,344,2001
|
|
20230905,144200,1572140353,344,344,344,344,17
|
|
20230905,144100,1572134505,344,344,344,344,1
|
|
20230905,144000,1572134161,344,343,344,343,16
|
|
20230905,143900,1572128672,342,342,342,342,400
|
|
20230905,143800,1571991872,342,342,342,342,0
|
|
20230905,143700,1571991872,342,342,342,342,0
|
|
20230905,143600,1571991872,342,342,342,342,0
|
|
20230905,143500,1571991872,342,342,342,342,1001
|
|
20230905,143400,1571649530,343,343,343,343,0
|
|
20230905,143300,1571649530,343,343,344,343,106
|
|
20230905,143200,1571613168,344,344,344,344,2
|
|
20230905,143100,1571612480,342,343,343,342,20
|
|
20230905,143000,1571605633,343,343,343,343,52
|
|
20230905,142900,1571587797,343,343,343,343,1
|
|
20230905,142800,1571587454,344,343,344,343,11
|
|
20230905,142700,1571583676,344,344,344,344,0
|
|
20230905,142600,1571583676,344,344,344,344,0
|
|
20230905,142500,1571583676,344,343,344,343,2
|
|
20230905,142400,1571582989,341,341,341,341,1000
|
|
20230905,142300,1571241989,341,342,342,341,5966
|
|
20230905,142200,1569202616,342,343,343,342,301
|
|
20230905,142100,1569099673,343,343,343,343,30
|
|
20230905,142000,1569089383,342,342,342,342,46
|
|
20230905,141900,1569073651,342,342,342,342,121
|
|
20230905,141800,1569032269,343,343,343,343,170
|
|
20230905,141700,1568973959,344,344,344,344,1
|
|
20230905,141600,1568973615,343,343,343,343,140
|
|
20230905,141500,1568925595,343,343,344,343,1094
|
|
20230905,141400,1568549664,343,343,343,343,993
|
|
20230905,141300,1568209065,342,342,342,341,6735
|
|
20230905,141200,1565905817,341,341,341,341,1
|
|
20230905,141100,1565905476,341,342,342,341,183
|
|
20230905,141000,1565842923,341,341,341,341,5
|
|
20230905,140900,1565841218,342,342,342,342,98
|
|
20230905,140800,1565807702,343,341,343,341,1003
|
|
20230905,140700,1565463775,340,341,341,340,133
|
|
20230905,140600,1565418522,342,342,342,342,497
|
|
20230905,140500,1565248548,342,341,342,340,17056
|
|
20230905,140400,1559448385,341,341,341,340,175
|
|
20230905,140300,1559388742,341,341,341,341,1530
|
|
20230905,140200,1558867012,341,341,341,341,13
|
|
20230905,140100,1558862579,341,341,341,341,4151
|
|
20230905,140000,1557447088,342,342,342,342,4
|
|
20230905,135900,1557445720,342,342,342,342,789
|
|
20230905,135800,1557175882,342,342,342,342,0
|
|
20230905,135700,1557175882,342,342,342,342,171
|
|
20230905,135600,1557117400,342,342,342,342,36
|
|
20230905,135500,1557105088,342,341,342,341,7946
|
|
20230905,135400,1554395498,341,341,342,341,10724
|
|
20230905,135300,1550733695,341,342,342,341,245
|
|
20230905,135200,1550650140,342,342,342,342,0
|
|
20230905,135100,1550650140,342,342,342,342,680
|
|
20230905,135000,1550417580,342,342,342,342,0
|
|
20230905,134900,1550417580,342,342,342,342,3
|
|
20230905,134800,1550416554,342,342,342,341,1341
|
|
20230905,134700,1549959118,342,342,342,341,671
|
|
20230905,134600,1549730236,342,342,342,341,4021
|
|
20230905,134500,1548359054,342,342,342,342,22
|
|
20230905,134400,1548351530,342,342,342,342,0
|
|
20230905,134300,1548351530,342,342,342,341,756
|
|
20230905,134200,1548093698,342,342,342,342,37
|
|
20230905,134100,1548081044,341,341,341,341,1276
|
|
20230905,134000,1547645928,342,342,342,342,164
|
|
20230905,133900,1547589840,342,342,342,342,250
|
|
20230905,133800,1547504340,342,340,342,340,2563
|
|
20230905,133700,1546632901,340,341,341,340,10391
|
|
20230905,133600,1543095036,343,343,343,343,110
|
|
20230905,133500,1543057306,341,342,342,341,10000
|
|
20230905,133400,1539644274,343,343,343,343,0
|
|
20230905,133300,1539644274,343,344,344,343,3360
|
|
20230905,133200,1538488921,344,344,344,344,1019
|
|
20230905,133100,1538138385,343,343,343,343,539
|
|
20230905,133000,1537953508,343,343,343,343,4
|
|
20230905,132900,1537952136,343,343,343,343,17
|
|
20230905,132800,1537946305,343,343,343,343,4034
|
|
20230905,132700,1536562643,342,342,342,342,1999
|
|
20230905,132600,1535878985,342,341,342,341,2
|
|
20230905,132500,1535878302,340,340,340,340,0
|
|
20230905,132400,1535878302,340,341,341,340,41
|
|
20230905,132300,1535864322,341,341,341,341,17821
|
|
20230905,132200,1529787361,341,341,341,340,13338
|
|
20230905,132100,1525249103,340,341,341,340,4049
|
|
20230905,132000,1523872408,341,341,341,341,10926
|
|
20230905,131900,1520146642,341,341,341,341,531
|
|
20230905,131800,1519965571,341,341,341,341,0
|
|
20230905,131700,1519965571,341,341,341,341,763
|
|
20230905,131600,1519705388,341,342,342,341,5344
|
|
20230905,131500,1517882585,342,343,343,342,2034
|
|
20230905,131400,1517186954,343,343,343,343,0
|
|
20230905,131300,1517186954,343,343,343,343,10
|
|
20230905,131200,1517183524,343,343,343,343,1
|
|
20230905,131100,1517183181,340,344,344,340,19398
|
|
20230905,131000,1510546970,345,345,345,345,0
|
|
20230905,130900,1510546970,345,345,345,345,100
|
|
20230905,130800,1510512470,345,345,345,344,677
|
|
20230905,130700,1510278914,345,347,347,345,4202
|
|
20230905,130600,1508827790,347,345,347,345,5186
|
|
20230905,130500,1507034929,345,345,345,345,205
|
|
20230905,130400,1506964204,345,345,345,345,1847
|
|
20230905,130300,1506326989,345,345,345,344,231
|
|
20230905,130200,1506247295,345,345,345,345,15
|
|
20230905,130100,1506242120,345,345,345,345,1
|
|
20230905,130000,1506241775,345,344,345,344,1649
|
|
20230905,125900,1505673949,344,344,345,344,2022
|
|
20230905,125800,1504978380,344,344,344,344,581
|
|
20230905,125700,1504778516,344,344,344,344,4940
|
|
20230905,125600,1503079156,344,344,344,343,3004
|
|
20230905,125500,1502048758,343,344,344,343,23
|
|
20230905,125400,1502040864,344,344,344,344,346
|
|
20230905,125300,1501921840,344,344,344,344,73
|
|
20230905,125200,1501896728,344,344,344,344,654
|
|
20230905,125100,1501671752,343,343,343,343,3559
|
|
20230905,125000,1500451015,342,342,342,342,0
|
|
20230905,124900,1500451015,342,342,342,342,291
|
|
20230905,124800,1500351493,341,341,341,341,0
|
|
20230905,124700,1500351493,341,341,341,341,0
|
|
20230905,124600,1500351493,341,342,342,341,2262
|
|
20230905,124500,1499577919,342,342,342,342,857
|
|
20230905,124400,1499284825,343,343,343,343,40
|
|
20230905,124300,1499271105,343,343,343,342,4205
|
|
20230905,124200,1497829790,343,341,343,340,211
|
|
20230905,124100,1497757539,340,342,342,340,5738
|
|
20230905,124000,1495804374,343,343,343,343,0
|
|
20230905,123900,1495804374,343,343,343,341,15419
|
|
20230905,123800,1490540753,342,342,342,342,0
|
|
20230905,123700,1490540753,342,342,342,342,269
|
|
20230905,123600,1490448755,345,343,345,343,10278
|
|
20230905,123500,1486916249,343,343,343,343,10
|
|
20230905,123400,1486912819,344,344,344,344,0
|
|
20230905,123300,1486912819,344,344,344,344,300
|
|
20230905,123200,1486809619,344,344,344,344,1
|
|
20230905,123100,1486809275,343,343,343,343,0
|
|
20230905,123000,1486809275,343,343,343,343,112
|
|
20230905,122900,1486770859,343,343,343,343,5385
|
|
20230905,122800,1484923804,343,343,343,343,39
|
|
20230905,122700,1484910427,344,344,344,344,20
|
|
20230905,122600,1484903547,344,344,344,344,10
|
|
20230905,122500,1484900107,344,344,344,344,5
|
|
20230905,122400,1484898387,344,343,344,342,2000
|
|
20230905,122300,1484212480,344,344,344,344,253
|
|
20230905,122200,1484125448,344,343,344,343,752
|
|
20230905,122100,1483867499,341,342,343,341,4722
|
|
20230905,122000,1482253015,343,343,343,343,309
|
|
20230905,121900,1482147028,342,342,342,342,20
|
|
20230905,121800,1482140188,341,342,342,341,3968
|
|
20230905,121700,1480786124,342,342,342,342,1848
|
|
20230905,121600,1480154108,342,342,342,342,1499
|
|
20230905,121500,1479641450,342,342,342,342,3629
|
|
20230905,121400,1478400332,343,343,343,343,286
|
|
20230905,121300,1478302234,344,344,344,344,100
|
|
20230905,121200,1478267834,344,344,344,344,0
|
|
20230905,121100,1478267834,344,344,344,344,30
|
|
20230905,121000,1478257514,344,344,344,344,20
|
|
20230905,120900,1478250634,344,344,344,344,5028
|
|
20230905,120800,1476521002,344,344,344,344,3874
|
|
20230905,120700,1475188346,343,343,343,343,2945
|
|
20230905,120600,1474178211,343,343,343,343,968
|
|
20230905,120500,1473846187,342,344,344,341,56175
|
|
20230905,120400,1454619186,344,344,344,344,23915
|
|
20230905,120300,1446392426,346,346,346,346,2
|
|
20230905,120200,1446391734,346,344,346,344,113
|
|
20230905,120100,1446352836,346,346,346,346,2100
|
|
20230905,120000,1445626236,346,346,346,346,1
|
|
20230905,115900,1445625890,346,346,346,346,0
|
|
20230905,115800,1445625890,346,346,346,346,1
|
|
20230905,115700,1445625544,344,344,344,344,1000
|
|
20230905,115600,1445281544,343,344,345,343,4030
|
|
20230905,115500,1443894328,345,345,345,345,2
|
|
20230905,115400,1443893638,344,345,345,344,370
|
|
20230905,115300,1443766356,344,344,344,344,50
|
|
20230905,115200,1443749156,344,344,344,344,0
|
|
20230905,115100,1443749156,344,344,344,344,3692
|
|
20230905,115000,1442479108,344,345,345,344,4000
|
|
20230905,114900,1441101108,345,345,345,345,37
|
|
20230905,114800,1441088343,345,345,345,345,0
|
|
20230905,114700,1441088343,345,345,345,345,2503
|
|
20230905,114600,1440224808,347,347,347,347,19
|
|
20230905,114500,1440218215,347,347,347,347,3
|
|
20230905,114400,1440217174,345,345,345,345,410
|
|
20230905,114300,1440075724,345,347,347,343,50291
|
|
20230905,114200,1422792841,347,347,347,347,110
|
|
20230905,114100,1422754671,347,347,347,347,24
|
|
20230905,114000,1422746343,347,347,347,347,0
|
|
20230905,113900,1422746343,347,345,347,345,4
|
|
20230905,113800,1422744961,345,345,345,345,9014
|
|
20230905,113700,1419635131,345,348,349,345,6129
|
|
20230905,113600,1417513721,348,348,348,348,2
|
|
20230905,113500,1417513025,350,350,350,350,0
|
|
20230905,113400,1417513025,350,349,350,349,1067
|
|
20230905,113300,1417140434,349,349,349,349,11
|
|
20230905,113200,1417136595,350,350,350,350,0
|
|
20230905,113100,1417136595,350,350,350,350,1000
|
|
20230905,113000,1416786595,350,347,350,347,4561
|
|
20230905,112900,1415195854,345,345,345,345,0
|
|
20230905,112800,1415195854,345,345,345,345,0
|
|
20230905,112700,1415195854,345,348,348,345,2
|
|
20230905,112600,1415195161,348,348,348,348,80
|
|
20230905,112500,1415167321,344,347,347,344,15933
|
|
20230905,112400,1409662006,348,348,348,348,800
|
|
20230905,112300,1409383606,350,350,350,350,126
|
|
20230905,112200,1409339506,350,350,350,350,900
|
|
20230905,112100,1409024506,350,348,350,348,1758
|
|
20230905,112000,1408410484,348,348,348,347,451
|
|
20230905,111900,1408253805,348,347,348,347,121
|
|
20230905,111800,1408211699,348,346,348,346,1497
|
|
20230905,111700,1407692240,345,349,349,345,76017
|
|
20230905,111600,1381440014,348,349,349,347,10391
|
|
20230905,111500,1377829469,349,349,349,349,67
|
|
20230905,111400,1377806086,349,349,349,349,0
|
|
20230905,111300,1377806086,349,349,349,349,21
|
|
20230905,111200,1377798757,348,349,349,348,1763
|
|
20230905,111100,1377183471,350,350,350,350,20
|
|
20230905,111000,1377176471,351,351,351,349,103
|
|
20230905,110900,1377140320,349,350,350,349,4162
|
|
20230905,110800,1375683622,349,350,350,349,378
|
|
20230905,110700,1375551325,350,350,352,350,8
|
|
20230905,110600,1375548523,350,350,350,350,0
|
|
20230905,110500,1375548523,350,350,350,350,22
|
|
20230905,110400,1375540823,352,352,352,352,1397
|
|
20230905,110300,1375049079,352,352,352,348,7460
|
|
20230905,110200,1372448353,350,350,352,350,5760
|
|
20230905,110100,1370432313,352,352,352,350,2214
|
|
20230905,110000,1369657407,351,353,353,351,3285
|
|
20230905,105900,1368502294,353,353,353,353,250
|
|
20230905,105800,1368414044,353,353,353,352,4917
|
|
20230905,105700,1366679224,354,354,354,353,2886
|
|
20230905,105600,1365658003,353,353,354,353,1797
|
|
20230905,105500,1365023661,353,351,353,349,9746
|
|
20230905,105400,1361618486,350,350,352,350,559
|
|
20230905,105300,1361422834,350,349,352,349,4
|
|
20230905,105200,1361421433,349,351,351,349,10516
|
|
20230905,105100,1357738593,352,353,353,352,4436
|
|
20230905,105000,1356177106,353,353,353,353,0
|
|
20230905,104900,1356177106,353,353,353,353,3365
|
|
20230905,104800,1354989261,354,353,354,353,2350
|
|
20230905,104700,1354158059,354,353,354,353,2154
|
|
20230905,104600,1353396436,353,353,353,351,503
|
|
20230905,104500,1353219877,351,352,354,351,13055
|
|
20230905,104400,1348615085,351,351,351,351,6
|
|
20230905,104300,1348612979,352,352,352,351,704
|
|
20230905,104200,1348365172,352,352,352,352,9
|
|
20230905,104100,1348362004,352,350,352,350,5008
|
|
20230905,104000,1346600488,350,351,351,350,6
|
|
20230905,103900,1346598383,351,349,351,349,4059
|
|
20230905,103800,1345178759,349,351,351,349,373
|
|
20230905,103700,1345047982,351,350,351,350,2122
|
|
20230905,103600,1344303236,350,351,351,350,74
|
|
20230905,103500,1344277263,350,349,351,349,5821
|
|
20230905,103400,1342242475,348,347,348,347,6543
|
|
20230905,103300,1339968065,345,347,347,345,3103
|
|
20230905,103200,1338891884,347,347,347,347,2889
|
|
20230905,103100,1337889401,346,347,347,346,2195
|
|
20230905,103000,1337129046,346,345,346,345,11560
|
|
20230905,102900,1333136286,345,344,345,343,12899
|
|
20230905,102800,1328698918,344,344,344,341,16893
|
|
20230905,102700,1322919273,345,345,345,344,448
|
|
20230905,102600,1322765158,344,345,345,343,2315
|
|
20230905,102500,1321968822,346,346,346,346,5481
|
|
20230905,102400,1320072396,346,346,346,346,5264
|
|
20230905,102300,1318251052,346,345,346,344,2618
|
|
20230905,102200,1317345271,345,344,346,344,118
|
|
20230905,102100,1317304463,344,344,346,344,1848
|
|
20230905,102000,1316668557,344,344,344,342,6400
|
|
20230905,101900,1314479455,344,343,344,342,2367
|
|
20230905,101800,1313667821,343,343,344,342,2872
|
|
20230905,101700,1312683792,344,344,344,343,4098
|
|
20230905,101600,1311276601,345,346,346,344,9860
|
|
20230905,101500,1307875220,346,348,348,346,2638
|
|
20230905,101400,1306957199,348,347,348,346,6048
|
|
20230905,101300,1304858942,348,347,348,347,54
|
|
20230905,101200,1304840203,348,348,348,348,363
|
|
20230905,101100,1304713879,348,348,348,347,1487
|
|
20230905,101000,1304197868,346,346,346,346,5
|
|
20230905,100900,1304196138,346,347,347,345,4761
|
|
20230905,100800,1302546801,347,346,347,345,601
|
|
20230905,100700,1302339153,346,346,350,346,14001
|
|
20230905,100600,1297474976,347,347,347,346,4328
|
|
20230905,100500,1295973170,347,347,347,347,14317
|
|
20230905,100400,1291005171,349,349,349,349,100
|
|
20230905,100300,1290970271,349,345,349,345,7019
|
|
20230905,100200,1288539164,346,348,349,346,10133
|
|
20230905,100100,1285023089,349,350,350,349,1098
|
|
20230905,100000,1284638887,350,349,351,349,52433
|
|
20230905,095900,1266290758,351,349,351,349,6247
|
|
20230905,095800,1264110549,345,345,349,341,47517
|
|
20230905,095700,1247778138,345,349,349,345,24795
|
|
20230905,095600,1239220060,349,345,349,345,700
|
|
20230905,095500,1238977123,349,347,349,345,7708
|
|
20230905,095400,1236310613,348,347,349,346,2399
|
|
20230905,095300,1235475565,349,347,350,347,22298
|
|
20230905,095200,1227701443,347,348,348,347,16558
|
|
20230905,095100,1221950313,347,347,348,347,1457
|
|
20230905,095000,1221444733,347,347,351,347,6585
|
|
20230905,094900,1219145210,347,347,347,343,22102
|
|
20230905,094800,1211504470,347,344,347,343,14298
|
|
20230905,094700,1206577353,345,347,348,330,103609
|
|
20230905,094600,1171335219,348,349,349,347,13293
|
|
20230905,094500,1166715390,351,352,352,350,20342
|
|
20230905,094400,1159585387,353,353,353,351,9172
|
|
20230905,094300,1156357053,351,353,354,351,9907
|
|
20230905,094200,1152864707,354,355,355,352,5505
|
|
20230905,094100,1150919045,355,354,355,351,20904
|
|
20230905,094000,1143504625,354,355,355,351,9568
|
|
20230905,093900,1140128212,355,352,356,352,5969
|
|
20230905,093800,1138014837,352,352,352,350,28223
|
|
20230905,093700,1128111206,352,355,355,350,21453
|
|
20230905,093600,1120543627,355,354,356,353,46206
|
|
20230905,093500,1104143886,354,353,355,351,23703
|
|
20230905,093400,1095798471,353,352,355,351,23339
|
|
20230905,093300,1087578821,355,355,356,352,23058
|
|
20230905,093200,1079421450,355,351,355,351,39603
|
|
20230905,093100,1065445352,352,354,355,347,65149
|
|
20230905,093000,1042593781,354,357,357,352,49916
|
|
20230905,092900,1024822397,358,358,358,358,0
|
|
20230905,092800,1024822397,358,363,367,358,196550
|
|
20230905,092700,953901435,363,366,366,362,22952
|
|
20230905,092600,945556595,366,366,367,362,48456
|
|
20230905,092500,927943616,366,368,368,362,85040
|
|
20230905,092400,896925673,368,369,372,367,58199
|
|
20230905,092300,875441055,368,382,382,368,161193
|
|
20230905,092200,815459536,378,368,388,368,234876
|
|
20230905,092100,726395612,370,368,372,367,94405
|
|
20230905,092000,691433998,368,364,368,363,110900
|
|
20230905,091900,650870738,367,371,371,362,194958
|
|
20230905,091800,579391353,371,371,373,370,65124
|
|
20230905,091700,555229293,371,375,377,370,108353
|
|
20230905,091600,514892506,374,377,385,373,100900
|
|
20230905,091500,476797732,375,397,399,368,506649
|
|
20230905,091400,280439082,397,397,397,397,0
|
|
20230905,091300,280439082,397,397,397,397,0
|
|
20230905,091200,280439082,397,362,397,361,470126
|
|
20230905,091100,104853893,361,361,361,361,0
|
|
20230905,091000,104853893,361,355,361,352,50645
|
|
20230905,090900,86690009,357,359,359,353,74195
|
|
20230905,090800,60236641,359,343,359,343,88434
|
|
20230905,090700,29108923,343,340,344,339,1666
|
|
20230905,090600,28540844,345,341,345,340,25023
|
|
20230905,090500,19946238,341,335,341,335,31526
|
|
20230905,090400,9284852,335,335,335,335,6
|
|
20230905,090300,9282842,335,335,335,335,100
|
|
20230905,090200,9249342,336,336,336,336,2602
|
|
20230905,090100,8375070,333,333,336,333,2964
|
|
20230905,090000,7387830,333,329,333,329,22439
|