585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184200,6354767037,405,405,405,405,51356
|
|
20230908,184100,6354767037,405,405,405,405,0
|
|
20230908,184000,6354767037,405,405,405,405,0
|
|
20230908,183900,6354767037,405,405,405,405,0
|
|
20230908,183800,6354767037,405,405,405,405,0
|
|
20230908,183700,6354767037,405,405,405,405,0
|
|
20230908,183600,6354767037,405,405,405,405,0
|
|
20230908,183500,6354767037,405,405,405,405,0
|
|
20230908,183400,6354767037,405,405,405,405,0
|
|
20230908,183300,6354767037,405,405,405,405,0
|
|
20230908,183200,6354767037,405,405,405,405,0
|
|
20230908,183100,6354767037,405,405,405,405,0
|
|
20230908,183000,6354767037,405,405,405,405,0
|
|
20230908,182900,6354767037,405,405,405,405,0
|
|
20230908,182800,6354767037,405,405,405,405,0
|
|
20230908,182700,6354767037,405,405,405,405,0
|
|
20230908,182600,6354767037,405,405,405,405,0
|
|
20230908,182500,6354767037,405,405,405,405,0
|
|
20230908,182400,6354767037,405,405,405,405,0
|
|
20230908,182300,6354767037,405,405,405,405,0
|
|
20230908,182200,6354767037,405,405,405,405,0
|
|
20230908,182100,6354767037,405,405,405,405,0
|
|
20230908,182000,6354767037,405,405,405,405,0
|
|
20230908,181900,6354767037,405,405,405,405,0
|
|
20230908,181800,6354767037,405,405,405,405,0
|
|
20230908,181700,6354767037,405,405,405,405,0
|
|
20230908,181600,6354767037,405,405,405,405,0
|
|
20230908,181500,6354767037,405,405,405,405,0
|
|
20230908,181400,6354767037,405,405,405,405,0
|
|
20230908,181300,6354767037,405,405,405,405,0
|
|
20230908,181200,6354767037,405,405,405,405,51356
|
|
20230908,181100,6354767037,405,405,405,405,0
|
|
20230908,181000,6354767037,405,405,405,405,0
|
|
20230908,180900,6354767037,405,405,405,405,0
|
|
20230908,180800,6354767037,405,405,405,405,0
|
|
20230908,180700,6354767037,405,405,405,405,0
|
|
20230908,180600,6354767037,405,405,405,405,0
|
|
20230908,180500,6354767037,405,405,405,405,0
|
|
20230908,180400,6354767037,405,405,405,405,0
|
|
20230908,180300,6354767037,405,405,405,405,0
|
|
20230908,180200,6354767037,405,405,405,405,0
|
|
20230908,180100,6354767037,405,405,405,405,0
|
|
20230908,180000,6354767037,405,405,405,405,0
|
|
20230908,175900,6354767037,405,405,405,405,0
|
|
20230908,175800,6354767037,405,405,405,405,0
|
|
20230908,175700,6354767037,405,405,405,405,0
|
|
20230908,175600,6354767037,405,405,405,405,0
|
|
20230908,175500,6354767037,405,405,405,405,0
|
|
20230908,175400,6354767037,405,405,405,405,0
|
|
20230908,175300,6354767037,405,405,405,405,0
|
|
20230908,175200,6354767037,405,405,405,405,0
|
|
20230908,175100,6354767037,405,405,405,405,0
|
|
20230908,175000,6354767037,405,405,405,405,0
|
|
20230908,174900,6354767037,405,405,405,405,0
|
|
20230908,174800,6354767037,405,405,405,405,0
|
|
20230908,174700,6354767037,405,405,405,405,0
|
|
20230908,174600,6354767037,405,405,405,405,0
|
|
20230908,174500,6354767037,405,405,405,405,0
|
|
20230908,174400,6354767037,405,405,405,405,0
|
|
20230908,174300,6354767037,405,405,405,405,0
|
|
20230908,174200,6354767037,405,405,405,405,51356
|
|
20230908,174100,6354767037,405,405,405,405,0
|
|
20230908,174000,6354767037,405,405,405,405,0
|
|
20230908,173900,6354767037,405,405,405,405,0
|
|
20230908,173800,6354767037,405,405,405,405,0
|
|
20230908,173700,6354767037,405,405,405,405,0
|
|
20230908,173600,6354767037,405,405,405,405,0
|
|
20230908,173500,6354767037,405,405,405,405,0
|
|
20230908,173400,6354767037,405,405,405,405,0
|
|
20230908,173300,6354767037,405,405,405,405,0
|
|
20230908,173200,6354767037,405,405,405,405,0
|
|
20230908,173100,6354767037,405,405,405,405,0
|
|
20230908,173000,6354767037,405,405,405,405,0
|
|
20230908,172900,6354767037,405,405,405,405,0
|
|
20230908,172800,6354767037,405,405,405,405,0
|
|
20230908,172700,6354767037,405,405,405,405,0
|
|
20230908,172600,6354767037,405,405,405,405,0
|
|
20230908,172500,6354767037,405,405,405,405,0
|
|
20230908,172400,6354767037,405,405,405,405,0
|
|
20230908,172300,6354767037,405,405,405,405,0
|
|
20230908,172200,6354767037,405,405,405,405,0
|
|
20230908,172100,6354767037,405,405,405,405,0
|
|
20230908,172000,6354767037,405,405,405,405,0
|
|
20230908,171900,6354767037,405,405,405,405,0
|
|
20230908,171800,6354767037,405,405,405,405,0
|
|
20230908,171700,6354767037,405,405,405,405,0
|
|
20230908,171600,6354767037,405,405,405,405,0
|
|
20230908,171500,6354767037,405,405,405,405,0
|
|
20230908,171400,6354767037,405,405,405,405,0
|
|
20230908,171300,6354767037,405,405,405,405,0
|
|
20230908,171200,6354767037,405,405,405,405,51356
|
|
20230908,171100,6354767037,405,405,405,405,0
|
|
20230908,171000,6354767037,405,405,405,405,0
|
|
20230908,170900,6354767037,405,405,405,405,0
|
|
20230908,170800,6354767037,405,405,405,405,0
|
|
20230908,170700,6354767037,405,405,405,405,0
|
|
20230908,170600,6354767037,405,405,405,405,0
|
|
20230908,170500,6354767037,405,405,405,405,0
|
|
20230908,170400,6354767037,405,405,405,405,0
|
|
20230908,170300,6354767037,405,405,405,405,0
|
|
20230908,170200,6354767037,405,405,405,405,0
|
|
20230908,170100,6354767037,405,405,405,405,0
|
|
20230908,170000,6354767037,405,405,405,405,0
|
|
20230908,165900,6354767037,405,405,405,405,0
|
|
20230908,165800,6354767037,405,405,405,405,0
|
|
20230908,165700,6354767037,405,405,405,405,0
|
|
20230908,165600,6354767037,405,405,405,405,0
|
|
20230908,165500,6354767037,405,405,405,405,0
|
|
20230908,165400,6354767037,405,405,405,405,0
|
|
20230908,165300,6354767037,405,405,405,405,0
|
|
20230908,165200,6354767037,405,405,405,405,0
|
|
20230908,165100,6354767037,405,405,405,405,0
|
|
20230908,165000,6354767037,405,405,405,405,0
|
|
20230908,164900,6354767037,405,405,405,405,0
|
|
20230908,164800,6354767037,405,405,405,405,0
|
|
20230908,164700,6354767037,405,405,405,405,0
|
|
20230908,164600,6354767037,405,405,405,405,0
|
|
20230908,164500,6354767037,405,405,405,405,0
|
|
20230908,164400,6354767037,405,405,405,405,0
|
|
20230908,164300,6354767037,405,405,405,405,0
|
|
20230908,164200,6354767037,405,405,405,405,51356
|
|
20230908,164100,6354767037,405,405,405,405,0
|
|
20230908,164000,6354767037,405,405,405,405,0
|
|
20230908,163900,6354767037,405,405,405,405,0
|
|
20230908,163800,6354767037,405,405,405,405,0
|
|
20230908,163700,6354767037,405,405,405,405,0
|
|
20230908,163600,6354767037,405,405,405,405,0
|
|
20230908,163500,6354767037,405,405,405,405,0
|
|
20230908,163400,6354767037,405,405,405,405,0
|
|
20230908,163300,6354767037,405,405,405,405,0
|
|
20230908,163200,6354767037,405,405,405,405,0
|
|
20230908,163100,6354767037,405,405,405,405,0
|
|
20230908,163000,6354767037,405,405,405,405,0
|
|
20230908,162900,6354767037,405,405,405,405,0
|
|
20230908,162800,6354767037,405,405,405,405,0
|
|
20230908,162700,6354767037,405,405,405,405,0
|
|
20230908,162600,6354767037,405,405,405,405,0
|
|
20230908,162500,6354767037,405,405,405,405,0
|
|
20230908,162400,6354767037,405,405,405,405,0
|
|
20230908,162300,6354767037,405,405,405,405,0
|
|
20230908,162200,6354767037,405,405,405,405,0
|
|
20230908,162100,6354767037,405,405,405,405,0
|
|
20230908,162000,6354767037,405,405,405,405,0
|
|
20230908,161900,6354767037,405,405,405,405,0
|
|
20230908,161800,6354767037,405,405,405,405,0
|
|
20230908,161700,6354767037,405,405,405,405,0
|
|
20230908,161600,6354767037,405,405,405,405,0
|
|
20230908,161500,6354767037,405,405,405,405,0
|
|
20230908,161400,6354767037,405,405,405,405,0
|
|
20230908,161300,6354767037,405,405,405,405,0
|
|
20230908,161200,6354767037,405,405,405,405,51356
|
|
20230908,161100,6354767037,405,405,405,405,0
|
|
20230908,161000,6354767037,405,405,405,405,0
|
|
20230908,160900,6354767037,405,405,405,405,0
|
|
20230908,160800,6354767037,405,405,405,405,0
|
|
20230908,160700,6354767037,405,405,405,405,0
|
|
20230908,160600,6354767037,405,405,405,405,0
|
|
20230908,160500,6354767037,405,405,405,405,0
|
|
20230908,160400,6354767037,405,405,405,405,0
|
|
20230908,160300,6354767037,405,405,405,405,0
|
|
20230908,160200,6354767037,405,405,405,405,0
|
|
20230908,160100,6354767037,405,405,405,405,0
|
|
20230908,160000,6354767037,405,405,405,405,0
|
|
20230908,155900,6354767037,405,405,405,405,0
|
|
20230908,155800,6354767037,405,405,405,405,0
|
|
20230908,155700,6354767037,405,405,405,405,0
|
|
20230908,155600,6354767037,405,405,405,405,0
|
|
20230908,155500,6354767037,405,405,405,405,0
|
|
20230908,155400,6354767037,405,405,405,405,0
|
|
20230908,155300,6354767037,405,405,405,405,0
|
|
20230908,155200,6354767037,405,405,405,405,0
|
|
20230908,155100,6354767037,405,405,405,405,0
|
|
20230908,155000,6354767037,405,405,405,405,0
|
|
20230908,154900,6354767037,405,405,405,405,0
|
|
20230908,154800,6354767037,405,405,405,405,0
|
|
20230908,154700,6354767037,405,405,405,405,0
|
|
20230908,154600,6354767037,405,405,405,405,0
|
|
20230908,154500,6354767037,405,405,405,405,0
|
|
20230908,154400,6354767037,405,405,405,405,0
|
|
20230908,154300,6354767037,405,405,405,405,0
|
|
20230908,154200,6354767037,405,405,405,405,51356
|
|
20230908,154100,6354767037,405,405,405,405,0
|
|
20230908,154000,6354767037,405,405,405,405,0
|
|
20230908,153900,6354767037,405,405,405,405,0
|
|
20230908,153800,6354767037,405,405,405,405,0
|
|
20230908,153700,6354767037,405,405,405,405,0
|
|
20230908,153600,6354767037,405,405,405,405,0
|
|
20230908,153500,6354767037,405,405,405,405,0
|
|
20230908,153400,6354767037,405,405,405,405,0
|
|
20230908,153300,6354767037,405,405,405,405,0
|
|
20230908,153200,6354767037,405,405,405,405,0
|
|
20230908,153100,6354767037,405,405,405,405,0
|
|
20230908,153000,6354767037,405,405,405,405,51356
|
|
20230908,152900,6333967857,405,405,405,405,0
|
|
20230908,152800,6333967857,405,405,405,405,0
|
|
20230908,152700,6333967857,405,405,405,405,0
|
|
20230908,152600,6333967857,405,405,405,405,0
|
|
20230908,152500,6333967857,405,405,405,405,0
|
|
20230908,152400,6333967857,405,405,405,405,0
|
|
20230908,152300,6333967857,405,405,405,405,0
|
|
20230908,152200,6333967857,405,405,405,405,0
|
|
20230908,152100,6333967857,405,405,405,405,0
|
|
20230908,152000,6333967857,405,405,405,405,0
|
|
20230908,151900,6333967857,405,404,406,403,53594
|
|
20230908,151800,6312300541,404,406,406,404,20619
|
|
20230908,151700,6303968810,406,405,406,404,32790
|
|
20230908,151600,6290693821,404,403,405,403,13297
|
|
20230908,151500,6285320835,403,403,404,403,16398
|
|
20230908,151400,6278711856,403,403,403,402,21004
|
|
20230908,151300,6270255479,402,403,403,402,1902
|
|
20230908,151200,6269489464,402,403,403,401,5580
|
|
20230908,151100,6267249515,401,403,403,401,5086
|
|
20230908,151000,6265207146,403,401,403,401,19025
|
|
20230908,150900,6257568715,401,402,402,401,2780
|
|
20230908,150800,6256451998,401,403,403,401,20851
|
|
20230908,150700,6248083839,404,403,404,401,27298
|
|
20230908,150600,6237122609,402,404,404,402,7506
|
|
20230908,150500,6234101286,403,404,404,403,12189
|
|
20230908,150400,6229188935,403,403,404,402,54920
|
|
20230908,150300,6207061780,403,403,404,403,6367
|
|
20230908,150200,6204495577,403,403,404,403,5133
|
|
20230908,150100,6202425359,403,402,403,402,33825
|
|
20230908,150000,6188810673,402,402,403,402,21443
|
|
20230908,145900,6180186728,403,405,405,403,10543
|
|
20230908,145800,6175935876,405,404,405,403,21146
|
|
20230908,145700,6167407855,405,405,406,405,10085
|
|
20230908,145600,6163316935,404,405,406,404,3614
|
|
20230908,145500,6161853185,405,407,407,405,122
|
|
20230908,145400,6161803603,407,406,407,404,6245
|
|
20230908,145300,6159267212,406,406,407,406,8287
|
|
20230908,145200,6155902605,406,404,406,403,30926
|
|
20230908,145100,6143418777,404,404,405,403,12266
|
|
20230908,145000,6138465678,404,404,404,403,4998
|
|
20230908,144900,6136449516,404,405,405,403,12600
|
|
20230908,144800,6131356458,405,405,405,404,2053
|
|
20230908,144700,6130526846,405,405,406,405,1227
|
|
20230908,144600,6130029820,406,406,406,406,2030
|
|
20230908,144500,6129205640,406,404,406,403,6187
|
|
20230908,144400,6126696309,403,406,407,403,141780
|
|
20230908,144300,6069428415,406,406,407,406,13082
|
|
20230908,144200,6064117037,407,406,407,406,42867
|
|
20230908,144100,6046711868,406,406,406,406,4592
|
|
20230908,144000,6044847516,406,407,408,406,3217
|
|
20230908,143900,6043538231,407,406,407,406,3406
|
|
20230908,143800,6042152378,407,408,408,407,20357
|
|
20230908,143700,6033847722,408,406,408,406,3324
|
|
20230908,143600,6032496008,406,406,408,406,11950
|
|
20230908,143500,6027643134,406,408,408,406,16709
|
|
20230908,143400,6020843639,409,406,409,406,13659
|
|
20230908,143300,6015287579,406,407,409,406,41471
|
|
20230908,143200,5998431582,409,407,409,407,23987
|
|
20230908,143100,5988621291,409,408,410,407,11258
|
|
20230908,143000,5984027697,410,408,410,408,15540
|
|
20230908,142900,5977670105,409,407,410,407,1626
|
|
20230908,142800,5977006515,411,410,411,407,39249
|
|
20230908,142700,5960969987,411,412,413,410,14130
|
|
20230908,142600,5955148290,413,411,413,411,478
|
|
20230908,142500,5954951247,413,414,414,410,6654
|
|
20230908,142400,5952203275,410,408,414,408,15266
|
|
20230908,142300,5945909485,411,409,411,406,25765
|
|
20230908,142200,5935348865,406,406,409,406,25984
|
|
20230908,142100,5924769118,407,407,407,407,5268
|
|
20230908,142000,5922625042,407,406,407,405,18941
|
|
20230908,141900,5914940982,406,406,407,406,733
|
|
20230908,141800,5914643307,407,407,408,406,12214
|
|
20230908,141700,5909681256,408,407,408,407,2558
|
|
20230908,141600,5908640039,407,408,408,407,6126
|
|
20230908,141500,5906145677,408,408,408,406,19505
|
|
20230908,141400,5898225374,406,409,409,406,32130
|
|
20230908,141300,5885155881,408,408,409,408,4391
|
|
20230908,141200,5883361805,409,409,409,408,5963
|
|
20230908,141100,5880926899,408,409,409,407,5682
|
|
20230908,141000,5878606956,408,412,412,408,18032
|
|
20230908,140900,5871219519,411,412,412,411,1927
|
|
20230908,140800,5870425737,411,413,413,411,4222
|
|
20230908,140700,5868686250,412,414,414,412,10017
|
|
20230908,140600,5864544600,413,414,415,410,51432
|
|
20230908,140500,5843316014,412,415,415,412,18568
|
|
20230908,140400,5835629213,414,414,414,412,17557
|
|
20230908,140300,5828364059,412,415,416,411,52699
|
|
20230908,140200,5806564281,414,412,416,411,77265
|
|
20230908,140100,5774577810,411,406,413,405,74609
|
|
20230908,140000,5744065625,406,405,406,405,13607
|
|
20230908,135900,5738554571,406,407,407,406,6624
|
|
20230908,135800,5735864627,406,407,407,406,993
|
|
20230908,135700,5735461369,407,406,407,406,2934
|
|
20230908,135600,5734270163,407,407,407,406,1652
|
|
20230908,135500,5733599401,407,407,407,406,323
|
|
20230908,135400,5733468001,407,406,407,405,8482
|
|
20230908,135300,5730025675,406,407,407,406,3226
|
|
20230908,135200,5728714767,407,407,408,407,1441
|
|
20230908,135100,5728128269,407,408,408,406,20043
|
|
20230908,135000,5719987121,408,409,409,408,11904
|
|
20230908,134900,5715130261,409,409,409,409,5769
|
|
20230908,134800,5712770740,409,410,410,409,5779
|
|
20230908,134700,5710401675,410,408,410,408,721
|
|
20230908,134600,5710106787,408,407,410,406,124891
|
|
20230908,134500,5659270773,407,408,408,407,4193
|
|
20230908,134400,5657562931,407,408,409,407,275
|
|
20230908,134300,5657450520,409,408,409,406,8847
|
|
20230908,134200,5653844535,408,407,408,406,3823
|
|
20230908,134100,5652292075,406,409,409,406,3802
|
|
20230908,134000,5650745150,409,407,409,407,5808
|
|
20230908,133900,5648375122,409,407,409,406,23989
|
|
20230908,133800,5638628550,407,409,409,407,28909
|
|
20230908,133700,5626860088,409,408,410,408,11418
|
|
20230908,133600,5622201512,410,409,410,409,4951
|
|
20230908,133500,5620175497,410,410,410,410,2446
|
|
20230908,133400,5619172637,410,409,410,409,3385
|
|
20230908,133300,5617787657,409,410,410,409,17427
|
|
20230908,133200,5610653010,410,411,411,410,1409
|
|
20230908,133100,5610074024,410,410,411,410,1186
|
|
20230908,133000,5609587762,409,410,410,409,19
|
|
20230908,132900,5609579986,409,411,411,409,910
|
|
20230908,132800,5609207580,411,411,411,408,10465
|
|
20230908,132700,5604920789,411,410,411,409,6115
|
|
20230908,132600,5602416475,410,410,410,410,1613
|
|
20230908,132500,5601755145,410,409,410,408,3071
|
|
20230908,132400,5600499279,409,409,409,408,5661
|
|
20230908,132300,5598189338,409,409,410,407,8124
|
|
20230908,132200,5594876080,409,410,410,409,5426
|
|
20230908,132100,5592656146,410,410,410,409,4605
|
|
20230908,132000,5590772499,409,410,410,408,16502
|
|
20230908,131900,5584023144,410,409,410,409,15148
|
|
20230908,131800,5577827485,409,408,410,407,24897
|
|
20230908,131700,5567669522,408,408,408,407,43006
|
|
20230908,131600,5550161592,408,408,410,408,19610
|
|
20230908,131500,5542159698,410,409,410,408,27331
|
|
20230908,131400,5531006013,409,410,410,409,10737
|
|
20230908,131300,5526609580,409,410,410,409,8223
|
|
20230908,131200,5523246010,410,413,414,410,4847
|
|
20230908,131100,5521248647,409,414,414,409,20586
|
|
20230908,131000,5512819505,413,413,414,413,4430
|
|
20230908,130900,5510989815,413,412,413,412,20620
|
|
20230908,130800,5502474995,409,411,411,409,8011
|
|
20230908,130700,5499188582,412,414,414,410,31852
|
|
20230908,130600,5486107806,412,415,415,412,9966
|
|
20230908,130500,5481993764,414,416,416,414,25489
|
|
20230908,130400,5471400226,415,416,416,414,29149
|
|
20230908,130300,5459308633,415,417,417,415,12377
|
|
20230908,130200,5454150613,416,416,417,414,79608
|
|
20230908,130100,5421047543,415,415,416,414,37143
|
|
20230908,130000,5405633463,414,414,415,412,12505
|
|
20230908,125900,5400456502,412,413,415,412,2254
|
|
20230908,125800,5399524330,412,415,415,411,15997
|
|
20230908,125700,5392945516,412,415,416,412,15139
|
|
20230908,125600,5386675698,414,416,416,414,26604
|
|
20230908,125500,5375640842,414,415,418,413,43867
|
|
20230908,125400,5357363073,413,410,416,410,35427
|
|
20230908,125300,5342673102,410,410,411,410,6004
|
|
20230908,125200,5340211460,411,407,411,407,12905
|
|
20230908,125100,5334954788,407,408,416,406,63729
|
|
20230908,125000,5308915915,408,410,410,408,6190
|
|
20230908,124900,5306387532,407,409,410,407,8573
|
|
20230908,124800,5302881262,410,408,410,407,15344
|
|
20230908,124700,5296636189,407,409,410,407,49580
|
|
20230908,124600,5276405598,409,411,412,409,7647
|
|
20230908,124500,5273269529,411,412,413,411,1673
|
|
20230908,124400,5272580920,412,411,412,411,4000
|
|
20230908,124300,5270936106,411,412,413,411,20823
|
|
20230908,124200,5262359187,413,413,414,412,9235
|
|
20230908,124100,5258550857,413,413,414,412,7238
|
|
20230908,124000,5255563562,413,411,413,411,8048
|
|
20230908,123900,5252250030,410,410,410,407,36602
|
|
20230908,123800,5237297855,410,412,412,410,11748
|
|
20230908,123700,5232480975,413,413,413,413,5340
|
|
20230908,123600,5230275555,413,411,413,409,15887
|
|
20230908,123500,5223758688,411,412,416,409,22146
|
|
20230908,123400,5214674777,412,416,416,412,52276
|
|
20230908,123300,5193085042,416,417,417,416,7151
|
|
20230908,123200,5190109144,417,414,417,414,284
|
|
20230908,123100,5189991415,413,414,414,413,11225
|
|
20230908,123000,5185354265,414,414,414,413,4751
|
|
20230908,122900,5183389064,414,415,417,414,26986
|
|
20230908,122800,5172215209,418,416,418,413,44615
|
|
20230908,122700,5153674505,415,416,417,415,24944
|
|
20230908,122600,5143301585,417,419,420,416,36434
|
|
20230908,122500,5128030216,420,416,420,416,86264
|
|
20230908,122400,5091890092,418,417,418,416,46714
|
|
20230908,122300,5072426700,418,414,418,413,45070
|
|
20230908,122200,5053654251,413,412,416,412,41666
|
|
20230908,122100,5036410284,416,416,418,412,45369
|
|
20230908,122000,5017549194,417,418,419,414,119926
|
|
20230908,121900,4967417842,419,412,419,411,98722
|
|
20230908,121800,4926228841,414,406,415,405,58711
|
|
20230908,121700,4902190288,406,407,407,406,2344
|
|
20230908,121600,4901236281,407,406,407,406,2001
|
|
20230908,121500,4900423845,406,406,407,406,15209
|
|
20230908,121400,4894248971,406,407,407,406,10695
|
|
20230908,121300,4889902750,407,407,408,407,4989
|
|
20230908,121200,4887871952,407,407,407,407,8808
|
|
20230908,121100,4884287096,407,407,407,406,14158
|
|
20230908,121000,4878525404,408,408,408,407,6077
|
|
20230908,120900,4876050868,407,408,408,407,13187
|
|
20230908,120800,4870673483,408,409,409,408,5537
|
|
20230908,120700,4868409908,410,408,410,406,12228
|
|
20230908,120600,4863439881,410,407,410,407,1138
|
|
20230908,120500,4862975752,407,410,410,407,3407
|
|
20230908,120400,4861588722,410,408,410,408,7886
|
|
20230908,120300,4858371232,408,409,410,407,706
|
|
20230908,120200,4858082926,410,408,410,407,5142
|
|
20230908,120100,4855984871,408,408,408,408,2869
|
|
20230908,120000,4854814319,407,409,409,407,21703
|
|
20230908,115900,4845957875,409,410,410,408,11633
|
|
20230908,115800,4841201436,410,412,412,410,20300
|
|
20230908,115700,4832871590,410,414,414,410,8213
|
|
20230908,115600,4829498575,414,415,415,414,15033
|
|
20230908,115500,4823268383,415,415,416,414,17553
|
|
20230908,115400,4815983898,415,413,416,411,38175
|
|
20230908,115300,4800151086,414,414,415,410,21066
|
|
20230908,115200,4791456702,415,416,417,414,56337
|
|
20230908,115100,4768027507,417,417,417,415,33848
|
|
20230908,115000,4753935997,416,415,416,414,26386
|
|
20230908,114900,4742972662,414,415,415,413,34343
|
|
20230908,114800,4728742469,414,411,415,410,42609
|
|
20230908,114700,4711203081,410,412,412,410,28281
|
|
20230908,114600,4699572070,411,412,412,411,1538
|
|
20230908,114500,4698939593,411,413,413,411,16418
|
|
20230908,114400,4692171200,412,413,413,411,20688
|
|
20230908,114300,4683644077,412,414,414,412,41090
|
|
20230908,114200,4666654067,413,415,415,410,25088
|
|
20230908,114100,4656264313,410,408,415,407,46814
|
|
20230908,114000,4636980212,408,409,409,408,6163
|
|
20230908,113900,4634463408,409,406,409,406,7707
|
|
20230908,113800,4631327878,405,403,405,403,20539
|
|
20230908,113700,4623032159,404,404,405,403,41447
|
|
20230908,113600,4606310654,405,405,405,405,5338
|
|
20230908,113500,4604148764,405,405,406,405,1142
|
|
20230908,113400,4603685426,405,405,406,405,4103
|
|
20230908,113300,4602020353,405,406,406,404,6391
|
|
20230908,113200,4599433682,406,405,406,403,53113
|
|
20230908,113100,4578013366,405,404,405,404,22701
|
|
20230908,113000,4568841622,405,406,406,404,28500
|
|
20230908,112900,4557311636,406,407,407,406,5672
|
|
20230908,112800,4555008689,407,406,410,406,6580
|
|
20230908,112700,4552332026,405,407,407,405,12565
|
|
20230908,112600,4547237046,407,405,407,405,5813
|
|
20230908,112500,4544880645,405,407,407,405,26192
|
|
20230908,112400,4534246507,407,407,407,407,5888
|
|
20230908,112300,4531850091,407,407,407,407,5253
|
|
20230908,112200,4529712120,407,407,409,406,33992
|
|
20230908,112100,4515901942,407,409,410,407,30879
|
|
20230908,112000,4503307759,409,410,411,409,1506
|
|
20230908,111900,4502690340,411,410,411,410,528
|
|
20230908,111800,4502473859,411,409,411,409,7543
|
|
20230908,111700,4499379877,409,411,412,409,9014
|
|
20230908,111600,4495673265,413,411,414,409,14187
|
|
20230908,111500,4489855673,411,414,414,409,18700
|
|
20230908,111400,4482165254,414,414,414,413,10017
|
|
20230908,111300,4478018226,414,413,415,412,3689
|
|
20230908,111200,4476491106,414,413,415,409,62350
|
|
20230908,111100,4450714226,414,413,415,409,35028
|
|
20230908,111000,4436228783,414,416,416,407,58659
|
|
20230908,110900,4412154921,416,412,416,411,45357
|
|
20230908,110800,4393478852,412,411,412,410,4076
|
|
20230908,110700,4391803169,411,410,412,409,10927
|
|
20230908,110600,4387326744,410,412,412,410,16338
|
|
20230908,110500,4380615703,412,409,413,408,23010
|
|
20230908,110400,4371199442,409,414,415,409,58194
|
|
20230908,110300,4347330321,415,414,416,414,30031
|
|
20230908,110200,4334888474,416,410,416,410,32465
|
|
20230908,110100,4321476869,411,414,416,410,30680
|
|
20230908,110000,4308853306,415,418,418,414,92418
|
|
20230908,105900,4270498197,418,417,418,417,26544
|
|
20230908,105800,4259415352,418,418,419,417,47475
|
|
20230908,105700,4239561497,419,415,419,414,75406
|
|
20230908,105600,4208176101,416,414,417,414,40330
|
|
20230908,105500,4191422448,416,416,417,414,48707
|
|
20230908,105400,4171166859,417,416,418,415,36067
|
|
20230908,105300,4156149405,417,414,417,413,48753
|
|
20230908,105200,4135929436,417,416,420,413,204193
|
|
20230908,105100,4050578795,417,408,417,408,105522
|
|
20230908,105000,4006991766,409,404,409,404,4058
|
|
20230908,104900,4005343128,405,404,407,404,20677
|
|
20230908,104800,3996972740,407,406,408,404,20930
|
|
20230908,104700,3988478920,407,410,411,406,50601
|
|
20230908,104600,3967825951,411,409,411,409,25038
|
|
20230908,104500,3957563334,410,410,411,409,44463
|
|
20230908,104400,3939312653,411,403,411,403,113767
|
|
20230908,104300,3893028657,404,403,404,403,6668
|
|
20230908,104200,3890341416,403,404,404,402,2012
|
|
20230908,104100,3889528577,404,402,405,401,16441
|
|
20230908,104000,3882888594,402,402,402,400,18577
|
|
20230908,103900,3875429606,402,402,402,400,10059
|
|
20230908,103800,3871405482,400,401,402,400,12303
|
|
20230908,103700,3866479558,400,402,402,400,17028
|
|
20230908,103600,3859655934,402,401,402,400,14370
|
|
20230908,103500,3853898180,400,403,403,400,21609
|
|
20230908,103400,3845226525,404,405,405,403,6790
|
|
20230908,103300,3842478884,404,407,409,403,44388
|
|
20230908,103200,3824451551,406,405,407,405,67368
|
|
20230908,103100,3797095318,404,404,405,403,42717
|
|
20230908,103000,3779821677,403,401,403,400,26203
|
|
20230908,102900,3769288441,402,402,402,400,5555
|
|
20230908,102800,3767055333,402,398,403,398,6164
|
|
20230908,102700,3764587626,399,398,399,396,6199
|
|
20230908,102600,3762127556,398,398,398,396,11247
|
|
20230908,102500,3757662931,398,392,400,391,141617
|
|
20230908,102400,3701809111,391,395,395,391,77200
|
|
20230908,102300,3671434129,395,397,397,394,42905
|
|
20230908,102200,3654476105,397,399,399,396,79558
|
|
20230908,102100,3622905704,400,400,400,399,18835
|
|
20230908,102000,3615386245,400,400,401,399,48079
|
|
20230908,101900,3596160362,399,399,399,399,0
|
|
20230908,101800,3596160362,399,399,400,399,19097
|
|
20230908,101700,3588537159,399,400,401,399,24206
|
|
20230908,101600,3578858640,402,401,404,400,30246
|
|
20230908,101500,3566745876,401,402,403,399,41947
|
|
20230908,101400,3549962462,403,401,403,400,29268
|
|
20230908,101300,3538229776,401,402,404,400,70066
|
|
20230908,101200,3510124904,402,403,404,401,51685
|
|
20230908,101100,3489383558,403,405,405,403,69194
|
|
20230908,101000,3461420040,406,407,408,405,43436
|
|
20230908,100900,3443780903,408,408,408,407,22706
|
|
20230908,100800,3434539367,408,408,409,407,27608
|
|
20230908,100700,3423287682,408,408,411,407,23927
|
|
20230908,100600,3413530172,411,412,412,407,71535
|
|
20230908,100500,3384242865,411,414,414,411,25728
|
|
20230908,100400,3373622982,413,414,414,413,21775
|
|
20230908,100300,3364616955,413,412,414,411,16248
|
|
20230908,100200,3357919985,411,411,412,411,8120
|
|
20230908,100100,3354582151,412,412,415,411,59659
|
|
20230908,100000,3329888069,413,407,413,407,50622
|
|
20230908,095900,3309158888,409,413,414,405,47035
|
|
20230908,095800,3289924408,414,412,415,412,27945
|
|
20230908,095700,3278375107,413,415,416,412,47022
|
|
20230908,095600,3258865074,417,410,417,410,48575
|
|
20230908,095500,3238671799,415,409,415,405,91956
|
|
20230908,095400,3201196453,411,417,417,409,135082
|
|
20230908,095300,3145308935,417,415,417,415,56928
|
|
20230908,095200,3121613784,416,415,416,415,45019
|
|
20230908,095100,3102915653,416,415,417,415,54600
|
|
20230908,095000,3080223219,416,416,417,414,78601
|
|
20230908,094900,3047599036,417,415,417,414,46420
|
|
20230908,094800,3028305842,417,415,417,415,79414
|
|
20230908,094700,2995290862,416,413,416,413,34502
|
|
20230908,094600,2980989186,415,415,417,412,179673
|
|
20230908,094500,2906529696,416,413,416,412,64828
|
|
20230908,094400,2879683012,415,419,420,400,652210
|
|
20230908,094300,2612373417,420,420,423,418,131106
|
|
20230908,094200,2557293400,423,427,431,420,223295
|
|
20230908,094100,2462209815,428,419,431,414,244256
|
|
20230908,094000,2359454661,420,425,425,417,205042
|
|
20230908,093900,2273252519,424,429,431,424,166240
|
|
20230908,093800,2202277251,425,435,435,424,320303
|
|
20230908,093700,2065261289,434,432,438,427,300378
|
|
20230908,093600,1935976209,426,443,458,424,1002293
|
|
20230908,093500,1491382532,432,432,432,432,0
|
|
20230908,093400,1491382532,432,423,435,420,378665
|
|
20230908,093300,1329281202,422,423,429,416,310265
|
|
20230908,093200,1198409827,423,409,432,404,618157
|
|
20230908,093100,937595402,410,378,410,378,523473
|
|
20230908,093000,729918896,380,374,382,374,4080
|
|
20230908,092900,728373387,377,375,377,372,56887
|
|
20230908,092800,707047427,377,378,384,375,85998
|
|
20230908,092700,674385094,380,376,380,373,88143
|
|
20230908,092600,641189500,377,369,377,369,36628
|
|
20230908,092500,627447381,374,365,375,364,78969
|
|
20230908,092400,598287841,365,362,365,361,34026
|
|
20230908,092300,585955090,363,365,365,362,21155
|
|
20230908,092200,578259670,367,368,368,361,154187
|
|
20230908,092100,522081399,368,369,369,368,8967
|
|
20230908,092000,518773777,369,367,369,367,10151
|
|
20230908,091900,515042750,367,368,370,367,12116
|
|
20230908,091800,510585866,367,370,370,366,25710
|
|
20230908,091700,501153738,370,370,371,366,60395
|
|
20230908,091600,478999888,370,371,372,368,46182
|
|
20230908,091500,461977307,371,368,371,368,11825
|
|
20230908,091400,457618296,368,374,374,368,27660
|
|
20230908,091300,447396631,374,372,375,371,16133
|
|
20230908,091200,441368546,371,371,374,370,17959
|
|
20230908,091100,434703375,370,367,370,366,18170
|
|
20230908,091000,427999719,367,367,368,366,28533
|
|
20230908,090900,417524626,367,367,373,367,46828
|
|
20230908,090800,400303596,367,377,377,367,110188
|
|
20230908,090700,359491194,375,377,380,374,34315
|
|
20230908,090600,346584576,377,378,378,374,22820
|
|
20230908,090500,337998496,378,368,378,365,193985
|
|
20230908,090400,266009693,368,369,370,368,65844
|
|
20230908,090300,241719550,372,370,375,369,99998
|
|
20230908,090200,204547486,372,381,381,367,162208
|
|
20230908,090100,144298339,380,393,396,378,145315
|
|
20230908,090000,87914642,393,396,397,391,210389
|