585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184200,14026814062,388,388,388,388,124349
|
|
20230907,184100,14026814062,388,388,388,388,0
|
|
20230907,184000,14026814062,388,388,388,388,0
|
|
20230907,183900,14026814062,388,388,388,388,0
|
|
20230907,183800,14026814062,388,388,388,388,0
|
|
20230907,183700,14026814062,388,388,388,388,0
|
|
20230907,183600,14026814062,388,388,388,388,0
|
|
20230907,183500,14026814062,388,388,388,388,0
|
|
20230907,183400,14026814062,388,388,388,388,0
|
|
20230907,183300,14026814062,388,388,388,388,0
|
|
20230907,183200,14026814062,388,388,388,388,0
|
|
20230907,183100,14026814062,388,388,388,388,0
|
|
20230907,183000,14026814062,388,388,388,388,0
|
|
20230907,182900,14026814062,388,388,388,388,0
|
|
20230907,182800,14026814062,388,388,388,388,0
|
|
20230907,182700,14026814062,388,388,388,388,0
|
|
20230907,182600,14026814062,388,388,388,388,0
|
|
20230907,182500,14026814062,388,388,388,388,0
|
|
20230907,182400,14026814062,388,388,388,388,0
|
|
20230907,182300,14026814062,388,388,388,388,0
|
|
20230907,182200,14026814062,388,388,388,388,0
|
|
20230907,182100,14026814062,388,388,388,388,0
|
|
20230907,182000,14026814062,388,388,388,388,0
|
|
20230907,181900,14026814062,388,388,388,388,0
|
|
20230907,181800,14026814062,388,388,388,388,0
|
|
20230907,181700,14026814062,388,388,388,388,0
|
|
20230907,181600,14026814062,388,388,388,388,0
|
|
20230907,181500,14026814062,388,388,388,388,0
|
|
20230907,181400,14026814062,388,388,388,388,0
|
|
20230907,181300,14026814062,388,388,388,388,0
|
|
20230907,181200,14026814062,388,388,388,388,124349
|
|
20230907,181100,14026814062,388,388,388,388,0
|
|
20230907,181000,14026814062,388,388,388,388,0
|
|
20230907,180900,14026814062,388,388,388,388,0
|
|
20230907,180800,14026814062,388,388,388,388,0
|
|
20230907,180700,14026814062,388,388,388,388,0
|
|
20230907,180600,14026814062,388,388,388,388,0
|
|
20230907,180500,14026814062,388,388,388,388,0
|
|
20230907,180400,14026814062,388,388,388,388,0
|
|
20230907,180300,14026814062,388,388,388,388,0
|
|
20230907,180200,14026814062,388,388,388,388,0
|
|
20230907,180100,14026814062,388,388,388,388,0
|
|
20230907,180000,14026814062,388,388,388,388,0
|
|
20230907,175900,14026814062,388,388,388,388,0
|
|
20230907,175800,14026814062,388,388,388,388,0
|
|
20230907,175700,14026814062,388,388,388,388,0
|
|
20230907,175600,14026814062,388,388,388,388,0
|
|
20230907,175500,14026814062,388,388,388,388,0
|
|
20230907,175400,14026814062,388,388,388,388,0
|
|
20230907,175300,14026814062,388,388,388,388,0
|
|
20230907,175200,14026814062,388,388,388,388,0
|
|
20230907,175100,14026814062,388,388,388,388,0
|
|
20230907,175000,14026814062,388,388,388,388,0
|
|
20230907,174900,14026814062,388,388,388,388,0
|
|
20230907,174800,14026814062,388,388,388,388,0
|
|
20230907,174700,14026814062,388,388,388,388,0
|
|
20230907,174600,14026814062,388,388,388,388,0
|
|
20230907,174500,14026814062,388,388,388,388,0
|
|
20230907,174400,14026814062,388,388,388,388,0
|
|
20230907,174300,14026814062,388,388,388,388,0
|
|
20230907,174200,14026814062,388,388,388,388,124349
|
|
20230907,174100,14026814062,388,388,388,388,0
|
|
20230907,174000,14026814062,388,388,388,388,0
|
|
20230907,173900,14026814062,388,388,388,388,0
|
|
20230907,173800,14026814062,388,388,388,388,0
|
|
20230907,173700,14026814062,388,388,388,388,0
|
|
20230907,173600,14026814062,388,388,388,388,0
|
|
20230907,173500,14026814062,388,388,388,388,0
|
|
20230907,173400,14026814062,388,388,388,388,0
|
|
20230907,173300,14026814062,388,388,388,388,0
|
|
20230907,173200,14026814062,388,388,388,388,0
|
|
20230907,173100,14026814062,388,388,388,388,0
|
|
20230907,173000,14026814062,388,388,388,388,0
|
|
20230907,172900,14026814062,388,388,388,388,0
|
|
20230907,172800,14026814062,388,388,388,388,0
|
|
20230907,172700,14026814062,388,388,388,388,0
|
|
20230907,172600,14026814062,388,388,388,388,0
|
|
20230907,172500,14026814062,388,388,388,388,0
|
|
20230907,172400,14026814062,388,388,388,388,0
|
|
20230907,172300,14026814062,388,388,388,388,0
|
|
20230907,172200,14026814062,388,388,388,388,0
|
|
20230907,172100,14026814062,388,388,388,388,0
|
|
20230907,172000,14026814062,388,388,388,388,0
|
|
20230907,171900,14026814062,388,388,388,388,0
|
|
20230907,171800,14026814062,388,388,388,388,0
|
|
20230907,171700,14026814062,388,388,388,388,0
|
|
20230907,171600,14026814062,388,388,388,388,0
|
|
20230907,171500,14026814062,388,388,388,388,0
|
|
20230907,171400,14026814062,388,388,388,388,0
|
|
20230907,171300,14026814062,388,388,388,388,0
|
|
20230907,171200,14026814062,388,388,388,388,124349
|
|
20230907,171100,14026814062,388,388,388,388,0
|
|
20230907,171000,14026814062,388,388,388,388,0
|
|
20230907,170900,14026814062,388,388,388,388,0
|
|
20230907,170800,14026814062,388,388,388,388,0
|
|
20230907,170700,14026814062,388,388,388,388,0
|
|
20230907,170600,14026814062,388,388,388,388,0
|
|
20230907,170500,14026814062,388,388,388,388,0
|
|
20230907,170400,14026814062,388,388,388,388,0
|
|
20230907,170300,14026814062,388,388,388,388,0
|
|
20230907,170200,14026814062,388,388,388,388,0
|
|
20230907,170100,14026814062,388,388,388,388,0
|
|
20230907,170000,14026814062,388,388,388,388,0
|
|
20230907,165900,14026814062,388,388,388,388,0
|
|
20230907,165800,14026814062,388,388,388,388,0
|
|
20230907,165700,14026814062,388,388,388,388,0
|
|
20230907,165600,14026814062,388,388,388,388,0
|
|
20230907,165500,14026814062,388,388,388,388,0
|
|
20230907,165400,14026814062,388,388,388,388,0
|
|
20230907,165300,14026814062,388,388,388,388,0
|
|
20230907,165200,14026814062,388,388,388,388,0
|
|
20230907,165100,14026814062,388,388,388,388,0
|
|
20230907,165000,14026814062,388,388,388,388,0
|
|
20230907,164900,14026814062,388,388,388,388,0
|
|
20230907,164800,14026814062,388,388,388,388,0
|
|
20230907,164700,14026814062,388,388,388,388,0
|
|
20230907,164600,14026814062,388,388,388,388,0
|
|
20230907,164500,14026814062,388,388,388,388,0
|
|
20230907,164400,14026814062,388,388,388,388,0
|
|
20230907,164300,14026814062,388,388,388,388,0
|
|
20230907,164200,14026814062,388,388,388,388,124349
|
|
20230907,164100,14026814062,388,388,388,388,0
|
|
20230907,164000,14026814062,388,388,388,388,0
|
|
20230907,163900,14026814062,388,388,388,388,0
|
|
20230907,163800,14026814062,388,388,388,388,0
|
|
20230907,163700,14026814062,388,388,388,388,0
|
|
20230907,163600,14026814062,388,388,388,388,0
|
|
20230907,163500,14026814062,388,388,388,388,0
|
|
20230907,163400,14026814062,388,388,388,388,0
|
|
20230907,163300,14026814062,388,388,388,388,0
|
|
20230907,163200,14026814062,388,388,388,388,0
|
|
20230907,163100,14026814062,388,388,388,388,0
|
|
20230907,163000,14026814062,388,388,388,388,0
|
|
20230907,162900,14026814062,388,388,388,388,0
|
|
20230907,162800,14026814062,388,388,388,388,0
|
|
20230907,162700,14026814062,388,388,388,388,0
|
|
20230907,162600,14026814062,388,388,388,388,0
|
|
20230907,162500,14026814062,388,388,388,388,0
|
|
20230907,162400,14026814062,388,388,388,388,0
|
|
20230907,162300,14026814062,388,388,388,388,0
|
|
20230907,162200,14026814062,388,388,388,388,0
|
|
20230907,162100,14026814062,388,388,388,388,0
|
|
20230907,162000,14026814062,388,388,388,388,0
|
|
20230907,161900,14026814062,388,388,388,388,0
|
|
20230907,161800,14026814062,388,388,388,388,0
|
|
20230907,161700,14026814062,388,388,388,388,0
|
|
20230907,161600,14026814062,388,388,388,388,0
|
|
20230907,161500,14026814062,388,388,388,388,0
|
|
20230907,161400,14026814062,388,388,388,388,0
|
|
20230907,161300,14026814062,388,388,388,388,0
|
|
20230907,161200,14026814062,388,388,388,388,124349
|
|
20230907,161100,14026814062,388,388,388,388,0
|
|
20230907,161000,14026814062,388,388,388,388,0
|
|
20230907,160900,14026814062,388,388,388,388,0
|
|
20230907,160800,14026814062,388,388,388,388,0
|
|
20230907,160700,14026814062,388,388,388,388,0
|
|
20230907,160600,14026814062,388,388,388,388,0
|
|
20230907,160500,14026814062,388,388,388,388,0
|
|
20230907,160400,14026814062,388,388,388,388,0
|
|
20230907,160300,14026814062,388,388,388,388,0
|
|
20230907,160200,14026814062,388,388,388,388,0
|
|
20230907,160100,14026814062,388,388,388,388,0
|
|
20230907,160000,14026814062,388,388,388,388,0
|
|
20230907,155900,14026814062,388,388,388,388,0
|
|
20230907,155800,14026814062,388,388,388,388,0
|
|
20230907,155700,14026814062,388,388,388,388,0
|
|
20230907,155600,14026814062,388,388,388,388,0
|
|
20230907,155500,14026814062,388,388,388,388,0
|
|
20230907,155400,14026814062,388,388,388,388,0
|
|
20230907,155300,14026814062,388,388,388,388,0
|
|
20230907,155200,14026814062,388,388,388,388,0
|
|
20230907,155100,14026814062,388,388,388,388,0
|
|
20230907,155000,14026814062,388,388,388,388,0
|
|
20230907,154900,14026814062,388,388,388,388,0
|
|
20230907,154800,14026814062,388,388,388,388,0
|
|
20230907,154700,14026814062,388,388,388,388,0
|
|
20230907,154600,14026814062,388,388,388,388,0
|
|
20230907,154500,14026814062,388,388,388,388,0
|
|
20230907,154400,14026814062,388,388,388,388,0
|
|
20230907,154300,14026814062,388,388,388,388,0
|
|
20230907,154200,14026814062,388,388,388,388,124349
|
|
20230907,154100,14026814062,388,388,388,388,0
|
|
20230907,154000,14026814062,388,388,388,388,0
|
|
20230907,153900,14026814062,388,388,388,388,0
|
|
20230907,153800,14026814062,388,388,388,388,0
|
|
20230907,153700,14026814062,388,388,388,388,0
|
|
20230907,153600,14026814062,388,388,388,388,0
|
|
20230907,153500,14026814062,388,388,388,388,0
|
|
20230907,153400,14026814062,388,388,388,388,0
|
|
20230907,153300,14026814062,388,388,388,388,0
|
|
20230907,153200,14026814062,388,388,388,388,0
|
|
20230907,153100,14026814062,388,388,388,388,0
|
|
20230907,153000,14026814062,388,388,388,388,124349
|
|
20230907,152900,13978566650,390,390,390,390,0
|
|
20230907,152800,13978566650,390,390,390,390,0
|
|
20230907,152700,13978566650,390,390,390,390,0
|
|
20230907,152600,13978566650,390,390,390,390,0
|
|
20230907,152500,13978566650,390,390,390,390,0
|
|
20230907,152400,13978566650,390,390,390,390,0
|
|
20230907,152300,13978566650,390,390,390,390,0
|
|
20230907,152200,13978566650,390,390,390,390,0
|
|
20230907,152100,13978566650,390,390,390,390,0
|
|
20230907,152000,13978566650,390,390,390,390,0
|
|
20230907,151900,13978566650,390,390,391,387,66132
|
|
20230907,151800,13952860601,390,392,392,387,102582
|
|
20230907,151700,13912884075,392,393,393,389,61346
|
|
20230907,151600,13888961490,393,395,395,390,45740
|
|
20230907,151500,13870976542,395,394,397,394,73879
|
|
20230907,151400,13841787885,395,394,395,393,31726
|
|
20230907,151300,13829284489,394,393,394,393,16755
|
|
20230907,151200,13822688190,393,393,394,392,31986
|
|
20230907,151100,13810120612,393,392,394,391,27985
|
|
20230907,151000,13799136428,393,392,393,390,12565
|
|
20230907,150900,13794220138,392,388,392,387,77562
|
|
20230907,150800,13764067990,388,389,389,387,42305
|
|
20230907,150700,13747662068,389,390,390,389,27095
|
|
20230907,150600,13737113867,390,392,392,389,14787
|
|
20230907,150500,13731346746,392,394,394,389,103490
|
|
20230907,150400,13690871826,394,392,395,390,37128
|
|
20230907,150300,13676312478,392,394,394,389,18168
|
|
20230907,150200,13669237662,394,395,396,390,99056
|
|
20230907,150100,13630347276,394,397,399,394,59247
|
|
20230907,150000,13606876129,397,396,399,396,46025
|
|
20230907,145900,13588589038,396,403,405,396,240361
|
|
20230907,145800,13492422799,403,403,405,403,21165
|
|
20230907,145700,13483886998,404,405,405,403,42667
|
|
20230907,145600,13466679439,405,406,406,404,31956
|
|
20230907,145500,13453737969,406,407,407,405,3036
|
|
20230907,145400,13452506357,407,405,408,405,30072
|
|
20230907,145300,13440294901,408,410,411,405,18912
|
|
20230907,145200,13432581227,411,411,411,409,12871
|
|
20230907,145100,13427296355,411,406,411,406,44007
|
|
20230907,145000,13409289946,406,406,407,404,26655
|
|
20230907,144900,13398474924,405,403,406,402,23765
|
|
20230907,144800,13388877868,403,406,406,403,30580
|
|
20230907,144700,13376496814,406,409,409,406,45479
|
|
20230907,144600,13357996932,409,410,411,409,36613
|
|
20230907,144500,13343001936,411,410,412,410,16197
|
|
20230907,144400,13336359649,412,410,412,410,15954
|
|
20230907,144300,13329810045,411,412,412,410,22855
|
|
20230907,144200,13320424856,412,414,414,412,10159
|
|
20230907,144100,13316228304,414,413,414,412,10497
|
|
20230907,144000,13311899950,414,413,414,412,15279
|
|
20230907,143900,13305598942,412,412,414,412,25892
|
|
20230907,143800,13294903761,413,412,413,410,16007
|
|
20230907,143700,13288320611,412,406,412,405,27273
|
|
20230907,143600,13277168314,406,412,412,402,104723
|
|
20230907,143500,13234457270,412,413,414,412,28711
|
|
20230907,143400,13222615829,413,413,414,412,12195
|
|
20230907,143300,13217580191,412,416,416,412,34235
|
|
20230907,143200,13203414952,416,416,417,415,15887
|
|
20230907,143100,13196806791,417,414,417,414,17455
|
|
20230907,143000,13189543431,413,418,418,412,72899
|
|
20230907,142900,13159330057,418,419,419,417,35922
|
|
20230907,142800,13144323011,419,419,419,417,193656
|
|
20230907,142700,13063494037,417,420,421,417,104443
|
|
20230907,142600,13019750733,419,419,421,418,118172
|
|
20230907,142500,12970131477,418,416,419,414,67462
|
|
20230907,142400,12941961658,414,417,417,414,80309
|
|
20230907,142300,12908538123,416,415,419,414,55017
|
|
20230907,142200,12885588639,415,411,416,411,111345
|
|
20230907,142100,12839496132,413,413,415,411,25323
|
|
20230907,142000,12829037978,412,409,413,408,23598
|
|
20230907,141900,12819344917,408,413,413,408,61795
|
|
20230907,141800,12793997407,413,410,413,410,35666
|
|
20230907,141700,12779344591,410,410,412,410,42763
|
|
20230907,141600,12761791725,410,414,415,410,53937
|
|
20230907,141500,12739592206,415,417,417,413,81787
|
|
20230907,141400,12705673508,417,419,420,417,77161
|
|
20230907,141300,12673412111,418,418,420,417,49382
|
|
20230907,141200,12652739636,417,416,420,415,50316
|
|
20230907,141100,12631765382,415,414,417,412,72378
|
|
20230907,141000,12601716159,413,420,422,406,227881
|
|
20230907,140900,12507381340,419,420,423,419,292177
|
|
20230907,140800,12384486374,419,419,420,417,213534
|
|
20230907,140700,12295074589,418,413,419,412,255569
|
|
20230907,140600,12188763915,412,415,415,412,77390
|
|
20230907,140500,12156812835,414,414,415,413,122248
|
|
20230907,140400,12106207387,413,412,414,411,81474
|
|
20230907,140300,12072586377,411,411,412,410,30221
|
|
20230907,140200,12060155596,410,410,411,409,68253
|
|
20230907,140100,12032123108,409,409,411,408,17255
|
|
20230907,140000,12025053705,408,408,409,405,39785
|
|
20230907,135900,12008846831,407,409,409,407,9027
|
|
20230907,135800,12005163316,407,411,411,407,36792
|
|
20230907,135700,11990117503,410,411,411,409,14912
|
|
20230907,135600,11984002951,410,411,411,409,30847
|
|
20230907,135500,11971356831,411,409,411,408,21407
|
|
20230907,135400,11962590644,408,411,411,408,30927
|
|
20230907,135300,11949916980,411,410,412,408,24024
|
|
20230907,135200,11940065947,409,410,411,407,70276
|
|
20230907,135100,11911259809,409,400,413,400,77843
|
|
20230907,135000,11879476663,403,406,406,400,84111
|
|
20230907,134900,11845658844,406,406,408,405,8511
|
|
20230907,134800,11842200147,406,406,406,405,7464
|
|
20230907,134700,11839175238,406,406,406,405,5876
|
|
20230907,134600,11836794931,406,407,408,404,8140
|
|
20230907,134500,11833492863,407,403,407,402,43416
|
|
20230907,134400,11815937476,404,403,405,403,20085
|
|
20230907,134300,11807816217,403,406,406,403,31988
|
|
20230907,134200,11794875512,406,408,408,405,31989
|
|
20230907,134100,11781874303,407,411,411,407,21781
|
|
20230907,134000,11772977884,411,409,412,409,53262
|
|
20230907,133900,11751081025,410,410,410,407,5621
|
|
20230907,133800,11748788645,410,408,410,406,18120
|
|
20230907,133700,11741420451,408,409,410,407,29178
|
|
20230907,133600,11729512223,410,410,412,409,61498
|
|
20230907,133500,11704263439,411,408,411,408,31721
|
|
20230907,133400,11691260166,409,407,410,407,54475
|
|
20230907,133300,11668958153,409,401,409,401,61462
|
|
20230907,133200,11643975470,405,403,405,401,89134
|
|
20230907,133100,11608044786,403,405,407,403,67301
|
|
20230907,133000,11580859345,405,408,408,405,39876
|
|
20230907,132900,11564673201,408,404,408,403,44610
|
|
20230907,132800,11546639733,404,409,409,404,70483
|
|
20230907,132700,11518023398,409,409,410,407,42447
|
|
20230907,132600,11500694991,409,411,412,409,36083
|
|
20230907,132500,11485912370,410,412,413,409,71335
|
|
20230907,132400,11456614669,412,414,415,412,40796
|
|
20230907,132300,11439766551,414,413,415,412,50150
|
|
20230907,132200,11419024756,412,413,414,412,12825
|
|
20230907,132100,11413720396,414,409,414,409,42105
|
|
20230907,132000,11396454965,409,410,411,409,25231
|
|
20230907,131900,11386119633,410,411,412,410,31015
|
|
20230907,131800,11373389880,410,411,412,410,9651
|
|
20230907,131700,11369417403,412,410,413,410,2487
|
|
20230907,131600,11368394666,410,411,415,409,56909
|
|
20230907,131500,11344943537,411,416,416,411,59264
|
|
20230907,131400,11320493862,415,414,416,413,55001
|
|
20230907,131300,11297683383,413,414,416,413,113985
|
|
20230907,131200,11250435996,413,415,415,413,46831
|
|
20230907,131100,11231051644,414,413,415,412,49471
|
|
20230907,131000,11210548532,412,409,414,408,123931
|
|
20230907,130900,11159498652,408,405,409,404,40484
|
|
20230907,130800,11143065499,406,408,408,405,18355
|
|
20230907,130700,11135609363,408,409,409,407,4263
|
|
20230907,130600,11133874029,407,408,409,406,25568
|
|
20230907,130500,11123437495,409,406,409,405,35958
|
|
20230907,130400,11108823068,407,408,408,405,49863
|
|
20230907,130300,11088569523,406,409,409,406,59605
|
|
20230907,130200,11064320209,409,412,412,408,69291
|
|
20230907,130100,11035914248,412,412,412,411,28337
|
|
20230907,130000,11024255072,412,413,413,411,22538
|
|
20230907,125900,11014972507,413,413,413,411,7716
|
|
20230907,125800,11011787266,413,411,413,411,10256
|
|
20230907,125700,11007563763,411,411,411,410,33901
|
|
20230907,125600,10993644744,410,411,412,410,8815
|
|
20230907,125500,10990025109,412,411,412,410,58014
|
|
20230907,125400,10966192266,411,414,415,411,79047
|
|
20230907,125300,10933523546,414,416,416,413,168041
|
|
20230907,125200,10863856145,416,413,417,413,214540
|
|
20230907,125100,10774708160,414,413,415,411,140479
|
|
20230907,125000,10716618283,414,412,415,411,241366
|
|
20230907,124900,10616985565,412,407,412,407,36989
|
|
20230907,124800,10601803312,409,403,410,403,63395
|
|
20230907,124700,10575942661,403,405,406,403,18338
|
|
20230907,124600,10568538440,405,403,405,402,55858
|
|
20230907,124500,10546010002,403,405,405,403,31063
|
|
20230907,124400,10533459848,405,407,407,404,19481
|
|
20230907,124300,10525580145,407,408,408,403,50140
|
|
20230907,124200,10505250645,408,406,409,406,42259
|
|
20230907,124100,10488025442,406,409,410,403,169718
|
|
20230907,124000,10418906548,410,412,415,408,198490
|
|
20230907,123900,10337399852,412,404,415,404,265990
|
|
20230907,123800,10228449780,405,402,405,402,37736
|
|
20230907,123700,10213232601,403,402,403,401,7415
|
|
20230907,123600,10210245870,403,400,403,400,21704
|
|
20230907,123500,10201524803,401,399,402,399,16692
|
|
20230907,123400,10194828962,401,402,403,399,44841
|
|
20230907,123300,10176869402,403,402,403,401,7663
|
|
20230907,123200,10173789611,403,405,405,400,31707
|
|
20230907,123100,10160985298,405,397,406,397,86672
|
|
20230907,123000,10126205292,399,398,399,397,18708
|
|
20230907,122900,10118774680,398,398,399,397,26375
|
|
20230907,122800,10108275697,398,398,399,398,30180
|
|
20230907,122700,10096260054,399,398,399,398,7019
|
|
20230907,122600,10093464573,398,399,400,397,36450
|
|
20230907,122500,10078929029,400,398,400,398,50232
|
|
20230907,122400,10058917555,398,402,402,398,74765
|
|
20230907,122300,10029031990,402,404,405,401,85939
|
|
20230907,122200,9994402456,404,405,406,404,125954
|
|
20230907,122100,9943321664,406,403,406,403,170237
|
|
20230907,122000,9874461995,404,401,404,401,45787
|
|
20230907,121900,9856019322,402,398,402,398,39310
|
|
20230907,121800,9840256236,402,398,402,397,74928
|
|
20230907,121700,9810353007,399,396,399,395,96435
|
|
20230907,121600,9772147337,397,400,401,396,133945
|
|
20230907,121500,9718694169,401,402,403,400,86238
|
|
20230907,121400,9683998685,403,400,403,400,87457
|
|
20230907,121300,9648828907,402,400,402,400,61474
|
|
20230907,121200,9624168557,401,399,402,399,55971
|
|
20230907,121100,9601772076,400,399,400,399,51539
|
|
20230907,121000,9581168121,400,399,400,399,65881
|
|
20230907,120900,9554847500,400,401,401,397,73343
|
|
20230907,120800,9525633913,399,404,404,398,117341
|
|
20230907,120700,9478597012,402,393,404,392,115469
|
|
20230907,120600,9432362882,394,400,401,390,235165
|
|
20230907,120500,9339033106,401,396,402,396,170656
|
|
20230907,120400,9270892712,397,395,397,392,79435
|
|
20230907,120300,9239447572,395,389,395,386,66714
|
|
20230907,120200,9213414615,389,389,389,387,35198
|
|
20230907,120100,9199766602,389,390,391,389,40802
|
|
20230907,120000,9183879706,390,389,390,389,42053
|
|
20230907,115900,9167501226,389,390,391,389,39722
|
|
20230907,115800,9152024681,389,388,390,387,23173
|
|
20230907,115700,9143012819,389,391,391,385,60788
|
|
20230907,115600,9119441216,391,394,394,390,84149
|
|
20230907,115500,9086590683,392,391,394,390,25371
|
|
20230907,115400,9076657221,391,392,393,390,57205
|
|
20230907,115300,9054280456,393,395,396,392,52865
|
|
20230907,115200,9033441426,395,393,395,391,34227
|
|
20230907,115100,9020015272,392,397,398,391,207541
|
|
20230907,115000,8938050213,395,394,398,392,61328
|
|
20230907,114900,8913845011,393,392,394,390,147230
|
|
20230907,114800,8856064493,391,389,393,385,104922
|
|
20230907,114700,8815108299,385,387,389,378,297388
|
|
20230907,114600,8701127271,389,391,391,385,110625
|
|
20230907,114500,8658306263,389,395,396,388,123631
|
|
20230907,114400,8609991719,395,396,397,393,101718
|
|
20230907,114300,8569909313,396,400,400,396,30262
|
|
20230907,114200,8557830909,400,397,401,395,69875
|
|
20230907,114100,8529999650,397,405,405,397,113032
|
|
20230907,114000,8484737321,405,405,406,402,61348
|
|
20230907,113900,8459969830,405,398,406,398,58596
|
|
20230907,113800,8436390704,398,409,409,393,266385
|
|
20230907,113700,8329413191,408,409,409,408,50688
|
|
20230907,113600,8308730899,409,409,409,409,69034
|
|
20230907,113500,8280495993,409,410,411,409,60959
|
|
20230907,113400,8255552094,409,409,411,409,83721
|
|
20230907,113300,8221270222,410,410,411,409,120064
|
|
20230907,113200,8172045450,410,411,411,410,52090
|
|
20230907,113100,8150658546,411,411,412,411,55844
|
|
20230907,113000,8127700916,411,412,412,411,10725
|
|
20230907,112900,8123292796,411,412,412,411,3919
|
|
20230907,112800,8121678988,412,412,413,411,27300
|
|
20230907,112700,8110435506,412,412,412,410,136815
|
|
20230907,112600,8054184672,412,412,412,411,20076
|
|
20230907,112500,8045927999,412,411,412,410,48122
|
|
20230907,112400,8026155333,411,412,412,411,53020
|
|
20230907,112300,8004361175,412,410,412,409,25154
|
|
20230907,112200,7994030542,410,410,412,410,45421
|
|
20230907,112100,7975383891,410,409,411,408,89330
|
|
20230907,112000,7938804255,409,405,409,405,74778
|
|
20230907,111900,7908431867,405,413,414,405,417178
|
|
20230907,111800,7738083265,414,413,415,413,45162
|
|
20230907,111700,7719373652,414,415,416,413,34613
|
|
20230907,111600,7705027774,416,413,416,413,55261
|
|
20230907,111500,7682168675,414,413,414,410,114159
|
|
20230907,111400,7635123276,414,415,416,412,142088
|
|
20230907,111300,7576257778,416,416,418,415,84197
|
|
20230907,111200,7541171191,417,415,418,415,19557
|
|
20230907,111100,7533018659,416,414,416,414,30292
|
|
20230907,111000,7520441187,415,413,415,413,20814
|
|
20230907,110900,7511826760,414,416,417,410,104353
|
|
20230907,110800,7468777264,417,416,418,416,24351
|
|
20230907,110700,7458644075,418,418,419,416,38116
|
|
20230907,110600,7442735967,418,416,419,416,41995
|
|
20230907,110500,7425181219,417,415,418,415,38832
|
|
20230907,110400,7408999248,416,416,419,414,15598
|
|
20230907,110300,7402510945,420,411,420,411,197618
|
|
20230907,110200,7320360545,411,414,415,408,235626
|
|
20230907,110100,7223639360,413,415,415,413,46431
|
|
20230907,110000,7204417687,415,417,417,414,49630
|
|
20230907,105900,7183796703,417,417,420,416,111939
|
|
20230907,105800,7137047293,418,418,420,417,66741
|
|
20230907,105700,7109117424,417,417,418,417,9519
|
|
20230907,105600,7105145138,417,416,418,416,24443
|
|
20230907,105500,7094964745,416,417,417,415,21544
|
|
20230907,105400,7086010755,417,417,418,415,102609
|
|
20230907,105300,7043278342,417,420,420,417,50260
|
|
20230907,105200,7022292092,420,420,420,418,15831
|
|
20230907,105100,7015653301,419,420,420,419,22843
|
|
20230907,105000,7006077956,420,420,421,419,21577
|
|
20230907,104900,6997015378,421,417,421,417,41250
|
|
20230907,104800,6979728130,417,417,418,417,42303
|
|
20230907,104700,6962074150,416,420,420,416,108795
|
|
20230907,104600,6916580226,420,420,421,417,81410
|
|
20230907,104500,6882430063,421,422,422,420,42221
|
|
20230907,104400,6864666751,422,423,424,422,144046
|
|
20230907,104300,6803774944,423,423,426,421,108168
|
|
20230907,104200,6757939913,424,423,426,422,94776
|
|
20230907,104100,6717737003,424,426,426,420,211421
|
|
20230907,104000,6628137037,426,422,426,421,176669
|
|
20230907,103900,6553233821,423,420,423,420,66057
|
|
20230907,103800,6525348914,422,422,428,418,218899
|
|
20230907,103700,6432506408,424,417,425,415,146537
|
|
20230907,103600,6370762042,415,419,419,415,35375
|
|
20230907,103500,6356041557,419,413,425,412,226374
|
|
20230907,103400,6261016301,412,413,414,411,51830
|
|
20230907,103300,6239648750,411,416,418,410,169090
|
|
20230907,103200,6170085589,416,416,419,413,56626
|
|
20230907,103100,6146569040,417,416,417,413,71975
|
|
20230907,103000,6116781090,415,416,418,413,89995
|
|
20230907,102900,6079462740,417,423,425,411,414868
|
|
20230907,102800,5905508738,424,421,425,420,261352
|
|
20230907,102700,5795079569,422,417,423,416,398046
|
|
20230907,102600,5628179412,417,415,420,414,350875
|
|
20230907,102500,5481644220,414,414,415,411,178454
|
|
20230907,102400,5407855877,413,411,414,410,35145
|
|
20230907,102300,5393355910,410,410,411,409,104452
|
|
20230907,102200,5350502936,409,409,410,408,42439
|
|
20230907,102100,5333162201,408,410,411,408,105460
|
|
20230907,102000,5289956300,409,412,412,409,36942
|
|
20230907,101900,5274803248,410,411,412,410,84808
|
|
20230907,101800,5239946820,410,412,412,410,21185
|
|
20230907,101700,5231236067,411,409,414,408,105994
|
|
20230907,101600,5187538334,408,412,414,408,77001
|
|
20230907,101500,5155881195,410,408,413,406,56232
|
|
20230907,101400,5132846596,408,409,410,406,42163
|
|
20230907,101300,5115670746,409,408,409,407,56076
|
|
20230907,101200,5092799160,408,411,411,407,71183
|
|
20230907,101100,5063677658,411,411,413,410,55064
|
|
20230907,101000,5041019428,412,411,414,410,49624
|
|
20230907,100900,5020584037,410,410,413,409,80018
|
|
20230907,100800,4987775659,409,415,415,409,81626
|
|
20230907,100700,4954228683,415,412,418,411,132498
|
|
20230907,100600,4899247941,412,410,412,406,133521
|
|
20230907,100500,4844693721,410,416,416,410,176185
|
|
20230907,100400,4772033226,415,415,416,413,98267
|
|
20230907,100300,4731320370,415,415,416,413,103890
|
|
20230907,100200,4688308386,414,422,423,414,250316
|
|
20230907,100100,4583230148,422,425,427,420,360786
|
|
20230907,100000,4430375608,425,414,425,414,265319
|
|
20230907,095900,4319091341,415,412,416,412,106819
|
|
20230907,095800,4274877308,413,414,415,411,119818
|
|
20230907,095700,4225439051,415,412,415,412,57288
|
|
20230907,095600,4201698920,413,414,415,411,36714
|
|
20230907,095500,4186545317,415,409,417,405,131463
|
|
20230907,095400,4132637432,408,416,416,408,110594
|
|
20230907,095300,4087081296,417,417,419,414,130843
|
|
20230907,095200,4032605929,419,407,419,407,203503
|
|
20230907,095100,3948358275,409,405,411,405,168685
|
|
20230907,095000,3879473847,405,415,415,405,197754
|
|
20230907,094900,3798485034,416,417,420,411,204804
|
|
20230907,094800,3713362664,415,414,417,410,163816
|
|
20230907,094700,3645753793,414,418,418,414,166205
|
|
20230907,094600,3576726830,415,415,420,414,242778
|
|
20230907,094500,3475757858,415,420,420,412,328563
|
|
20230907,094400,3339424464,420,422,425,418,287206
|
|
20230907,094300,3218644511,424,428,435,421,606970
|
|
20230907,094200,2958023896,428,419,429,418,483253
|
|
20230907,094100,2752406335,419,416,420,416,197745
|
|
20230907,094000,2669682992,420,429,435,414,848209
|
|
20230907,093900,2309280562,425,412,432,409,734534
|
|
20230907,093800,1999664078,411,416,416,407,270885
|
|
20230907,093700,1888557381,415,404,417,403,436126
|
|
20230907,093600,1710180789,404,401,418,397,577619
|
|
20230907,093500,1474441200,401,411,412,389,817624
|
|
20230907,093400,1147111506,412,407,432,405,1673025
|
|
20230907,093300,446126354,407,407,407,407,0
|
|
20230907,093200,446126354,407,407,407,407,0
|
|
20230907,093100,446126354,407,372,409,369,750577
|
|
20230907,093000,155920332,373,373,373,373,0
|
|
20230907,092900,155920332,373,368,373,365,63204
|
|
20230907,092800,132438593,369,365,369,359,91495
|
|
20230907,092700,99022085,365,354,365,353,54037
|
|
20230907,092600,79632698,354,354,354,354,303
|
|
20230907,092500,79525436,354,354,354,353,1885
|
|
20230907,092400,78858173,355,356,356,353,4324
|
|
20230907,092300,77328684,356,357,357,356,247
|
|
20230907,092200,77240708,357,348,357,348,72734
|
|
20230907,092100,51570621,350,350,350,348,5581
|
|
20230907,092000,49628027,348,349,350,348,3607
|
|
20230907,091900,48372124,349,349,349,349,1
|
|
20230907,091800,48371775,347,349,349,347,5184
|
|
20230907,091700,46566911,349,349,349,348,497
|
|
20230907,091600,46393784,346,349,349,346,23
|
|
20230907,091500,46385817,349,349,349,349,2858
|
|
20230907,091400,45388375,349,346,349,345,8392
|
|
20230907,091300,42492663,345,349,349,345,9571
|
|
20230907,091200,39185994,347,352,352,346,3942
|
|
20230907,091100,37815503,352,352,352,351,10279
|
|
20230907,091000,34204020,352,352,353,351,10388
|
|
20230907,090900,30547677,351,351,353,350,9292
|
|
20230907,090800,27287504,353,353,353,353,18
|
|
20230907,090700,27281150,353,349,353,348,2216
|
|
20230907,090600,26500218,350,351,354,350,4542
|
|
20230907,090500,24900425,353,348,354,348,35766
|
|
20230907,090400,12313928,346,346,346,346,987
|
|
20230907,090300,11972426,346,346,346,346,18726
|
|
20230907,090200,5493230,346,344,346,344,15660
|
|
20230907,090100,100940,344,344,344,344,75
|
|
20230907,090000,75140,340,340,340,340,221
|