617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191400,1861359621,428,428,428,428,11098
|
|
20230720,191300,1861359621,428,428,428,428,0
|
|
20230720,191200,1861359621,428,428,428,428,0
|
|
20230720,191100,1861359621,428,428,428,428,0
|
|
20230720,191000,1861359621,428,428,428,428,0
|
|
20230720,190900,1861359621,428,428,428,428,0
|
|
20230720,190800,1861359621,428,428,428,428,0
|
|
20230720,190700,1861359621,428,428,428,428,0
|
|
20230720,190600,1861359621,428,428,428,428,0
|
|
20230720,190500,1861359621,428,428,428,428,0
|
|
20230720,190400,1861359621,428,428,428,428,0
|
|
20230720,190300,1861359621,428,428,428,428,0
|
|
20230720,190200,1861359621,428,428,428,428,0
|
|
20230720,190100,1861359621,428,428,428,428,0
|
|
20230720,190000,1861359621,428,428,428,428,0
|
|
20230720,185900,1861359621,428,428,428,428,0
|
|
20230720,185800,1861359621,428,428,428,428,0
|
|
20230720,185700,1861359621,428,428,428,428,0
|
|
20230720,185600,1861359621,428,428,428,428,0
|
|
20230720,185500,1861359621,428,428,428,428,0
|
|
20230720,185400,1861359621,428,428,428,428,0
|
|
20230720,185300,1861359621,428,428,428,428,0
|
|
20230720,185200,1861359621,428,428,428,428,0
|
|
20230720,185100,1861359621,428,428,428,428,0
|
|
20230720,185000,1861359621,428,428,428,428,0
|
|
20230720,184900,1861359621,428,428,428,428,0
|
|
20230720,184800,1861359621,428,428,428,428,0
|
|
20230720,184700,1861359621,428,428,428,428,0
|
|
20230720,184600,1861359621,428,428,428,428,0
|
|
20230720,184500,1861359621,428,428,428,428,0
|
|
20230720,184400,1861359621,428,428,428,428,11098
|
|
20230720,184300,1861359621,428,428,428,428,0
|
|
20230720,184200,1861359621,428,428,428,428,0
|
|
20230720,184100,1861359621,428,428,428,428,0
|
|
20230720,184000,1861359621,428,428,428,428,0
|
|
20230720,183900,1861359621,428,428,428,428,0
|
|
20230720,183800,1861359621,428,428,428,428,0
|
|
20230720,183700,1861359621,428,428,428,428,0
|
|
20230720,183600,1861359621,428,428,428,428,0
|
|
20230720,183500,1861359621,428,428,428,428,0
|
|
20230720,183400,1861359621,428,428,428,428,0
|
|
20230720,183300,1861359621,428,428,428,428,0
|
|
20230720,183200,1861359621,428,428,428,428,0
|
|
20230720,183100,1861359621,428,428,428,428,0
|
|
20230720,183000,1861359621,428,428,428,428,0
|
|
20230720,182900,1861359621,428,428,428,428,0
|
|
20230720,182800,1861359621,428,428,428,428,0
|
|
20230720,182700,1861359621,428,428,428,428,0
|
|
20230720,182600,1861359621,428,428,428,428,0
|
|
20230720,182500,1861359621,428,428,428,428,0
|
|
20230720,182400,1861359621,428,428,428,428,0
|
|
20230720,182300,1861359621,428,428,428,428,0
|
|
20230720,182200,1861359621,428,428,428,428,0
|
|
20230720,182100,1861359621,428,428,428,428,0
|
|
20230720,182000,1861359621,428,428,428,428,0
|
|
20230720,181900,1861359621,428,428,428,428,0
|
|
20230720,181800,1861359621,428,428,428,428,0
|
|
20230720,181700,1861359621,428,428,428,428,0
|
|
20230720,181600,1861359621,428,428,428,428,0
|
|
20230720,181500,1861359621,428,428,428,428,0
|
|
20230720,181400,1861359621,428,428,428,428,11098
|
|
20230720,181300,1861359621,428,428,428,428,0
|
|
20230720,181200,1861359621,428,428,428,428,0
|
|
20230720,181100,1861359621,428,428,428,428,0
|
|
20230720,181000,1861359621,428,428,428,428,0
|
|
20230720,180900,1861359621,428,428,428,428,0
|
|
20230720,180800,1861359621,428,428,428,428,0
|
|
20230720,180700,1861359621,428,428,428,428,0
|
|
20230720,180600,1861359621,428,428,428,428,0
|
|
20230720,180500,1861359621,428,428,428,428,0
|
|
20230720,180400,1861359621,428,428,428,428,0
|
|
20230720,180300,1861359621,428,428,428,428,0
|
|
20230720,180200,1861359621,428,428,428,428,0
|
|
20230720,180100,1861359621,428,428,428,428,0
|
|
20230720,180000,1861359621,428,428,428,428,0
|
|
20230720,175900,1861359621,428,428,428,428,0
|
|
20230720,175800,1861359621,428,428,428,428,0
|
|
20230720,175700,1861359621,428,428,428,428,0
|
|
20230720,175600,1861359621,428,428,428,428,0
|
|
20230720,175500,1861359621,428,428,428,428,0
|
|
20230720,175400,1861359621,428,428,428,428,0
|
|
20230720,175300,1861359621,428,428,428,428,0
|
|
20230720,175200,1861359621,428,428,428,428,0
|
|
20230720,175100,1861359621,428,428,428,428,0
|
|
20230720,175000,1861359621,428,428,428,428,0
|
|
20230720,174900,1861359621,428,428,428,428,0
|
|
20230720,174800,1861359621,428,428,428,428,0
|
|
20230720,174700,1861359621,428,428,428,428,0
|
|
20230720,174600,1861359621,428,428,428,428,0
|
|
20230720,174500,1861359621,428,428,428,428,0
|
|
20230720,174400,1861359621,428,428,428,428,11098
|
|
20230720,174300,1861359621,428,428,428,428,0
|
|
20230720,174200,1861359621,428,428,428,428,0
|
|
20230720,174100,1861359621,428,428,428,428,0
|
|
20230720,174000,1861359621,428,428,428,428,0
|
|
20230720,173900,1861359621,428,428,428,428,0
|
|
20230720,173800,1861359621,428,428,428,428,0
|
|
20230720,173700,1861359621,428,428,428,428,0
|
|
20230720,173600,1861359621,428,428,428,428,0
|
|
20230720,173500,1861359621,428,428,428,428,0
|
|
20230720,173400,1861359621,428,428,428,428,0
|
|
20230720,173300,1861359621,428,428,428,428,0
|
|
20230720,173200,1861359621,428,428,428,428,0
|
|
20230720,173100,1861359621,428,428,428,428,0
|
|
20230720,173000,1861359621,428,428,428,428,0
|
|
20230720,172900,1861359621,428,428,428,428,0
|
|
20230720,172800,1861359621,428,428,428,428,0
|
|
20230720,172700,1861359621,428,428,428,428,0
|
|
20230720,172600,1861359621,428,428,428,428,0
|
|
20230720,172500,1861359621,428,428,428,428,0
|
|
20230720,172400,1861359621,428,428,428,428,0
|
|
20230720,172300,1861359621,428,428,428,428,0
|
|
20230720,172200,1861359621,428,428,428,428,0
|
|
20230720,172100,1861359621,428,428,428,428,0
|
|
20230720,172000,1861359621,428,428,428,428,0
|
|
20230720,171900,1861359621,428,428,428,428,0
|
|
20230720,171800,1861359621,428,428,428,428,0
|
|
20230720,171700,1861359621,428,428,428,428,0
|
|
20230720,171600,1861359621,428,428,428,428,0
|
|
20230720,171500,1861359621,428,428,428,428,0
|
|
20230720,171400,1861359621,428,428,428,428,11098
|
|
20230720,171300,1861359621,428,428,428,428,0
|
|
20230720,171200,1861359621,428,428,428,428,0
|
|
20230720,171100,1861359621,428,428,428,428,0
|
|
20230720,171000,1861359621,428,428,428,428,0
|
|
20230720,170900,1861359621,428,428,428,428,0
|
|
20230720,170800,1861359621,428,428,428,428,0
|
|
20230720,170700,1861359621,428,428,428,428,0
|
|
20230720,170600,1861359621,428,428,428,428,0
|
|
20230720,170500,1861359621,428,428,428,428,0
|
|
20230720,170400,1861359621,428,428,428,428,0
|
|
20230720,170300,1861359621,428,428,428,428,0
|
|
20230720,170200,1861359621,428,428,428,428,0
|
|
20230720,170100,1861359621,428,428,428,428,0
|
|
20230720,170000,1861359621,428,428,428,428,0
|
|
20230720,165900,1861359621,428,428,428,428,0
|
|
20230720,165800,1861359621,428,428,428,428,0
|
|
20230720,165700,1861359621,428,428,428,428,0
|
|
20230720,165600,1861359621,428,428,428,428,0
|
|
20230720,165500,1861359621,428,428,428,428,0
|
|
20230720,165400,1861359621,428,428,428,428,0
|
|
20230720,165300,1861359621,428,428,428,428,0
|
|
20230720,165200,1861359621,428,428,428,428,0
|
|
20230720,165100,1861359621,428,428,428,428,0
|
|
20230720,165000,1861359621,428,428,428,428,0
|
|
20230720,164900,1861359621,428,428,428,428,0
|
|
20230720,164800,1861359621,428,428,428,428,0
|
|
20230720,164700,1861359621,428,428,428,428,0
|
|
20230720,164600,1861359621,428,428,428,428,0
|
|
20230720,164500,1861359621,428,428,428,428,0
|
|
20230720,164400,1861359621,428,428,428,428,11098
|
|
20230720,164300,1861359621,428,428,428,428,0
|
|
20230720,164200,1861359621,428,428,428,428,0
|
|
20230720,164100,1861359621,428,428,428,428,0
|
|
20230720,164000,1861359621,428,428,428,428,0
|
|
20230720,163900,1861359621,428,428,428,428,0
|
|
20230720,163800,1861359621,428,428,428,428,0
|
|
20230720,163700,1861359621,428,428,428,428,0
|
|
20230720,163600,1861359621,428,428,428,428,0
|
|
20230720,163500,1861359621,428,428,428,428,0
|
|
20230720,163400,1861359621,428,428,428,428,0
|
|
20230720,163300,1861359621,428,428,428,428,0
|
|
20230720,163200,1861359621,428,428,428,428,0
|
|
20230720,163100,1861359621,428,428,428,428,0
|
|
20230720,163000,1861359621,428,428,428,428,0
|
|
20230720,162900,1861359621,428,428,428,428,0
|
|
20230720,162800,1861359621,428,428,428,428,0
|
|
20230720,162700,1861359621,428,428,428,428,0
|
|
20230720,162600,1861359621,428,428,428,428,0
|
|
20230720,162500,1861359621,428,428,428,428,0
|
|
20230720,162400,1861359621,428,428,428,428,0
|
|
20230720,162300,1861359621,428,428,428,428,0
|
|
20230720,162200,1861359621,428,428,428,428,0
|
|
20230720,162100,1861359621,428,428,428,428,0
|
|
20230720,162000,1861359621,428,428,428,428,0
|
|
20230720,161900,1861359621,428,428,428,428,0
|
|
20230720,161800,1861359621,428,428,428,428,0
|
|
20230720,161700,1861359621,428,428,428,428,0
|
|
20230720,161600,1861359621,428,428,428,428,0
|
|
20230720,161500,1861359621,428,428,428,428,0
|
|
20230720,161400,1861359621,428,428,428,428,11098
|
|
20230720,161300,1861359621,428,428,428,428,0
|
|
20230720,161200,1861359621,428,428,428,428,0
|
|
20230720,161100,1861359621,428,428,428,428,0
|
|
20230720,161000,1861359621,428,428,428,428,0
|
|
20230720,160900,1861359621,428,428,428,428,0
|
|
20230720,160800,1861359621,428,428,428,428,0
|
|
20230720,160700,1861359621,428,428,428,428,0
|
|
20230720,160600,1861359621,428,428,428,428,0
|
|
20230720,160500,1861359621,428,428,428,428,0
|
|
20230720,160400,1861359621,428,428,428,428,0
|
|
20230720,160300,1861359621,428,428,428,428,0
|
|
20230720,160200,1861359621,428,428,428,428,0
|
|
20230720,160100,1861359621,428,428,428,428,0
|
|
20230720,160000,1861359621,428,428,428,428,0
|
|
20230720,155900,1861359621,428,428,428,428,0
|
|
20230720,155800,1861359621,428,428,428,428,0
|
|
20230720,155700,1861359621,428,428,428,428,0
|
|
20230720,155600,1861359621,428,428,428,428,0
|
|
20230720,155500,1861359621,428,428,428,428,0
|
|
20230720,155400,1861359621,428,428,428,428,0
|
|
20230720,155300,1861359621,428,428,428,428,0
|
|
20230720,155200,1861359621,428,428,428,428,0
|
|
20230720,155100,1861359621,428,428,428,428,0
|
|
20230720,155000,1861359621,428,428,428,428,0
|
|
20230720,154900,1861359621,428,428,428,428,0
|
|
20230720,154800,1861359621,428,428,428,428,0
|
|
20230720,154700,1861359621,428,428,428,428,0
|
|
20230720,154600,1861359621,428,428,428,428,0
|
|
20230720,154500,1861359621,428,428,428,428,0
|
|
20230720,154400,1861359621,428,428,428,428,11098
|
|
20230720,154300,1861359621,428,428,428,428,0
|
|
20230720,154200,1861359621,428,428,428,428,0
|
|
20230720,154100,1861359621,428,428,428,428,0
|
|
20230720,154000,1861359621,428,428,428,428,0
|
|
20230720,153900,1861359621,428,428,428,428,0
|
|
20230720,153800,1861359621,428,428,428,428,0
|
|
20230720,153700,1861359621,428,428,428,428,0
|
|
20230720,153600,1861359621,428,428,428,428,0
|
|
20230720,153500,1861359621,428,428,428,428,0
|
|
20230720,153400,1861359621,428,428,428,428,0
|
|
20230720,153300,1861359621,428,428,428,428,0
|
|
20230720,153200,1861359621,428,428,428,428,0
|
|
20230720,153100,1861359621,428,428,428,428,0
|
|
20230720,153000,1861359621,428,428,428,428,11098
|
|
20230720,152900,1856609677,427,427,427,427,0
|
|
20230720,152800,1856609677,427,427,427,427,0
|
|
20230720,152700,1856609677,427,427,427,427,0
|
|
20230720,152600,1856609677,427,427,427,427,0
|
|
20230720,152500,1856609677,427,427,427,427,0
|
|
20230720,152400,1856609677,427,427,427,427,0
|
|
20230720,152300,1856609677,427,427,427,427,0
|
|
20230720,152200,1856609677,427,427,427,427,0
|
|
20230720,152100,1856609677,427,427,427,427,0
|
|
20230720,152000,1856609677,427,427,427,427,0
|
|
20230720,151900,1856609677,427,427,427,426,1972
|
|
20230720,151800,1855769132,427,427,427,427,645
|
|
20230720,151700,1855493717,427,427,427,427,1033
|
|
20230720,151600,1855052626,427,426,427,426,1171
|
|
20230720,151500,1854553075,426,426,426,426,101
|
|
20230720,151400,1854510049,427,427,427,426,5503
|
|
20230720,151300,1852162268,427,427,427,427,2415
|
|
20230720,151200,1851131063,428,427,428,427,148
|
|
20230720,151100,1851067866,427,427,427,427,2001
|
|
20230720,151000,1850213439,427,428,428,427,1188
|
|
20230720,150900,1849705862,427,427,428,427,2862
|
|
20230720,150800,1848483787,428,427,428,427,102
|
|
20230720,150700,1848440231,427,427,427,427,62
|
|
20230720,150600,1848413757,428,428,428,428,0
|
|
20230720,150500,1848413757,428,428,428,428,13
|
|
20230720,150400,1848408193,428,427,428,427,4490
|
|
20230720,150300,1846490495,428,427,428,427,113
|
|
20230720,150200,1846442234,428,428,428,428,1
|
|
20230720,150100,1846441806,427,428,428,427,2578
|
|
20230720,150000,1845340998,428,428,428,428,207
|
|
20230720,145900,1845252402,428,428,428,428,630
|
|
20230720,145800,1844982762,428,428,428,428,300
|
|
20230720,145700,1844854362,426,426,426,426,105
|
|
20230720,145600,1844809632,426,427,427,426,500
|
|
20230720,145500,1844596382,426,427,427,426,302
|
|
20230720,145400,1844467729,426,426,426,426,5
|
|
20230720,145300,1844465599,426,427,427,426,11
|
|
20230720,145200,1844460903,425,425,425,425,50
|
|
20230720,145100,1844439653,425,427,427,425,5730
|
|
20230720,145000,1842003352,427,427,427,427,50
|
|
20230720,144900,1841982002,427,427,427,427,0
|
|
20230720,144800,1841982002,427,427,427,427,100
|
|
20230720,144700,1841939302,428,428,428,428,0
|
|
20230720,144600,1841939302,428,425,428,425,5772
|
|
20230720,144500,1839482674,425,425,425,425,10
|
|
20230720,144400,1839478424,426,427,427,426,1713
|
|
20230720,144300,1838748684,426,426,428,426,1760
|
|
20230720,144200,1837998704,426,428,428,426,2835
|
|
20230720,144100,1836789994,427,427,427,427,16876
|
|
20230720,144000,1829583942,427,427,427,427,0
|
|
20230720,143900,1829583942,427,427,427,427,0
|
|
20230720,143800,1829583942,427,427,427,427,427
|
|
20230720,143700,1829401613,428,428,428,428,621
|
|
20230720,143600,1829135825,427,428,428,427,516
|
|
20230720,143500,1828914993,428,428,428,428,0
|
|
20230720,143400,1828914993,428,428,428,428,726
|
|
20230720,143300,1828604265,428,429,429,428,4729
|
|
20230720,143200,1826575534,428,428,428,428,1050
|
|
20230720,143100,1826126134,430,430,430,430,1
|
|
20230720,143000,1826125704,430,428,430,427,1022
|
|
20230720,142900,1825689004,428,428,428,428,1
|
|
20230720,142800,1825688576,428,429,429,428,450
|
|
20230720,142700,1825495674,430,430,430,430,0
|
|
20230720,142600,1825495674,430,430,430,430,1076
|
|
20230720,142500,1825032994,430,430,430,430,72
|
|
20230720,142400,1825002034,430,430,430,430,2
|
|
20230720,142300,1825001174,431,431,431,431,72
|
|
20230720,142200,1824970142,432,432,432,432,47
|
|
20230720,142100,1824949838,432,431,432,431,210
|
|
20230720,142000,1824859129,432,432,432,432,176
|
|
20230720,141900,1824783097,428,428,428,428,0
|
|
20230720,141800,1824783097,428,428,428,428,3690
|
|
20230720,141700,1823203777,428,428,428,428,0
|
|
20230720,141600,1823203777,428,432,432,428,7382
|
|
20230720,141500,1820035718,430,430,430,430,10
|
|
20230720,141400,1820031418,430,430,430,430,0
|
|
20230720,141300,1820031418,430,429,430,429,32742
|
|
20230720,141200,1805985093,429,429,429,429,7265
|
|
20230720,141100,1802868408,429,430,430,429,2299
|
|
20230720,141000,1801880256,433,433,433,433,6079
|
|
20230720,140900,1799248049,433,430,433,430,1114
|
|
20230720,140800,1798766905,433,433,433,433,0
|
|
20230720,140700,1798766905,433,430,433,430,71
|
|
20230720,140600,1798736372,430,431,431,430,1184
|
|
20230720,140500,1798227003,433,432,433,432,3000
|
|
20230720,140400,1796930231,431,433,433,431,1169
|
|
20230720,140300,1796425566,433,433,433,433,0
|
|
20230720,140200,1796425566,433,433,433,433,1
|
|
20230720,140100,1796425133,432,432,432,432,1606
|
|
20230720,140000,1795731341,432,432,432,432,622
|
|
20230720,135900,1795462637,431,430,431,430,19
|
|
20230720,135800,1795454455,429,430,430,428,5711
|
|
20230720,135700,1793007624,430,430,430,430,1438
|
|
20230720,135600,1792389284,431,431,431,431,0
|
|
20230720,135500,1792389284,431,431,431,431,6834
|
|
20230720,135400,1789443830,432,432,432,432,0
|
|
20230720,135300,1789443830,432,433,433,432,1348
|
|
20230720,135200,1788861365,433,434,435,433,2343
|
|
20230720,135100,1787845109,434,434,434,434,3638
|
|
20230720,135000,1786266217,434,432,434,432,2100
|
|
20230720,134900,1785359015,431,431,431,431,1003
|
|
20230720,134800,1784926722,432,432,432,432,501
|
|
20230720,134700,1784710290,432,432,432,432,300
|
|
20230720,134600,1784580690,432,433,433,432,1071
|
|
20230720,134500,1784117499,435,435,435,435,1000
|
|
20230720,134400,1783682499,433,433,433,433,100
|
|
20230720,134300,1783639199,434,435,435,434,1817
|
|
20230720,134200,1782849860,435,434,435,434,14497
|
|
20230720,134100,1776547898,433,433,433,433,2428
|
|
20230720,134000,1775496574,433,433,433,433,461
|
|
20230720,133900,1775296961,431,432,432,431,518
|
|
20230720,133800,1775073186,432,432,432,432,563
|
|
20230720,133700,1774829970,432,432,432,432,0
|
|
20230720,133600,1774829970,432,431,433,431,9061
|
|
20230720,133500,1770922065,432,432,432,432,2378
|
|
20230720,133400,1769894769,432,432,432,432,3374
|
|
20230720,133300,1768437201,431,431,431,431,8089
|
|
20230720,133200,1764950842,429,429,429,429,0
|
|
20230720,133100,1764950842,429,429,431,429,5005
|
|
20230720,133000,1762797171,429,427,429,427,213
|
|
20230720,132900,1762705814,429,427,429,427,245
|
|
20230720,132800,1762601181,427,428,428,427,1500
|
|
20230720,132700,1761960591,428,429,429,427,10015
|
|
20230720,132600,1757680300,430,430,430,430,8518
|
|
20230720,132500,1754017560,430,431,431,429,706
|
|
20230720,132400,1753714180,432,431,432,426,9704
|
|
20230720,132300,1749559551,430,430,432,430,265
|
|
20230720,132200,1749445511,429,430,430,429,120
|
|
20230720,132100,1749393931,430,431,431,430,4227
|
|
20230720,132000,1747575070,431,431,433,431,5013
|
|
20230720,131900,1745407492,430,427,430,426,4042
|
|
20230720,131800,1743678030,428,428,428,428,1
|
|
20230720,131700,1743677602,428,429,429,427,8619
|
|
20230720,131600,1739989723,429,430,430,429,1773
|
|
20230720,131500,1739227639,430,429,430,429,2745
|
|
20230720,131400,1738047303,430,428,430,427,15124
|
|
20230720,131300,1731579769,428,431,432,428,20712
|
|
20230720,131200,1722708988,432,431,434,431,5452
|
|
20230720,131100,1720354045,430,430,430,430,9228
|
|
20230720,131000,1716386005,430,430,430,430,1595
|
|
20230720,130900,1715700155,429,429,429,429,0
|
|
20230720,130800,1715700155,429,430,430,429,742
|
|
20230720,130700,1715381253,430,430,430,430,0
|
|
20230720,130600,1715381253,430,430,430,430,989
|
|
20230720,130500,1714955983,430,430,430,430,158
|
|
20230720,130400,1714888043,429,429,429,429,4239
|
|
20230720,130300,1713069512,430,429,430,428,1634
|
|
20230720,130200,1712368343,427,429,429,427,2942
|
|
20230720,130100,1711108885,430,430,430,430,0
|
|
20230720,130000,1711108885,430,430,430,430,0
|
|
20230720,125900,1711108885,430,430,430,430,1521
|
|
20230720,125800,1710454855,431,430,431,430,13
|
|
20230720,125700,1710449253,430,430,430,430,7
|
|
20230720,125600,1710446243,430,430,430,430,66
|
|
20230720,125500,1710417863,429,430,430,429,3052
|
|
20230720,125400,1709106003,430,430,430,430,5300
|
|
20230720,125300,1706827003,430,430,430,430,300
|
|
20230720,125200,1706698003,430,430,430,430,18
|
|
20230720,125100,1706690263,429,429,429,429,3229
|
|
20230720,125000,1705305022,429,429,429,429,500
|
|
20230720,124900,1705090522,428,430,431,425,54984
|
|
20230720,124800,1681577009,430,430,430,429,7484
|
|
20230720,124700,1678359406,429,429,430,429,1299
|
|
20230720,124600,1677801810,429,429,429,429,431
|
|
20230720,124500,1677616911,430,430,431,430,6353
|
|
20230720,124400,1674883877,430,431,431,430,7913
|
|
20230720,124300,1671475382,431,431,431,431,303
|
|
20230720,124200,1671344789,433,429,433,429,20657
|
|
20230720,124100,1662456080,429,430,430,429,32698
|
|
20230720,124000,1648426054,430,430,430,430,10605
|
|
20230720,123900,1643865904,430,432,432,430,2585
|
|
20230720,123800,1642750698,434,432,434,430,5328
|
|
20230720,123700,1640452409,431,434,434,431,15639
|
|
20230720,123600,1633700555,434,435,435,434,2500
|
|
20230720,123500,1632613080,435,435,435,433,1874
|
|
20230720,123400,1631799844,434,434,435,434,1392
|
|
20230720,123300,1631195715,433,433,434,433,3592
|
|
20230720,123200,1629640372,434,434,434,432,170
|
|
20230720,123100,1629566802,434,433,434,432,236
|
|
20230720,123000,1629464748,432,433,433,432,803
|
|
20230720,122900,1629117119,435,435,435,435,2
|
|
20230720,122800,1629116249,435,433,435,433,1121
|
|
20230720,122700,1628630648,434,435,435,434,659
|
|
20230720,122600,1628344611,435,437,437,435,17202
|
|
20230720,122500,1620861733,436,436,436,436,300
|
|
20230720,122400,1620730933,437,435,437,435,252
|
|
20230720,122300,1620621309,435,436,436,435,3149
|
|
20230720,122200,1619250066,436,437,437,436,3969
|
|
20230720,122100,1617516113,438,437,439,437,3519
|
|
20230720,122000,1615978307,437,436,437,435,3957
|
|
20230720,121900,1614253817,436,436,436,436,179
|
|
20230720,121800,1614175773,436,436,436,436,5682
|
|
20230720,121700,1611698421,435,436,436,435,8148
|
|
20230720,121600,1608153941,436,437,437,436,3464
|
|
20230720,121500,1606640909,438,439,439,438,46
|
|
20230720,121400,1606620748,437,437,437,437,2
|
|
20230720,121300,1606619874,438,439,440,437,24890
|
|
20230720,121200,1595670067,439,437,443,437,11268
|
|
20230720,121100,1590720738,436,435,438,435,13568
|
|
20230720,121000,1584799302,435,437,437,433,14635
|
|
20230720,120900,1578439315,437,435,438,435,1660
|
|
20230720,120800,1577715518,435,435,437,435,891
|
|
20230720,120700,1577327669,435,439,439,435,27704
|
|
20230720,120600,1565235369,440,440,443,440,518
|
|
20230720,120500,1565006630,439,440,440,439,14130
|
|
20230720,120400,1558803285,440,443,445,440,21797
|
|
20230720,120300,1549175342,443,443,443,443,1383
|
|
20230720,120200,1548562673,443,448,448,442,36924
|
|
20230720,120100,1532166053,448,449,449,447,21645
|
|
20230720,120000,1522469612,449,445,449,445,31323
|
|
20230720,115900,1508430331,445,447,448,444,12766
|
|
20230720,115800,1502732156,447,446,448,445,38328
|
|
20230720,115700,1485621098,446,445,447,445,11700
|
|
20230720,115600,1480407496,445,445,446,444,14224
|
|
20230720,115500,1474068380,446,445,446,444,13358
|
|
20230720,115400,1468113735,446,444,446,444,43965
|
|
20230720,115300,1448549440,444,443,444,443,1045
|
|
20230720,115200,1448085570,443,443,443,441,8073
|
|
20230720,115100,1444513350,443,441,444,441,21069
|
|
20230720,115000,1435192153,442,443,445,442,32416
|
|
20230720,114900,1420816082,441,442,443,440,17838
|
|
20230720,114800,1412928015,442,439,443,439,42284
|
|
20230720,114700,1394242925,440,439,440,436,28893
|
|
20230720,114600,1381553953,439,435,439,435,11532
|
|
20230720,114500,1376511405,435,437,439,435,5207
|
|
20230720,114400,1374230977,437,434,437,432,6909
|
|
20230720,114300,1371215043,433,434,434,433,4786
|
|
20230720,114200,1369142205,434,433,434,431,10472
|
|
20230720,114100,1364611715,435,434,435,433,352
|
|
20230720,114000,1364458946,435,434,435,434,1718
|
|
20230720,113900,1363713333,433,433,434,433,1801
|
|
20230720,113800,1362933466,433,432,433,432,21610
|
|
20230720,113700,1353597896,433,434,437,433,21513
|
|
20230720,113600,1344260427,437,435,437,434,22214
|
|
20230720,113500,1334577255,435,433,435,433,11846
|
|
20230720,113400,1329447898,433,435,436,429,21703
|
|
20230720,113300,1320051042,435,432,435,432,6825
|
|
20230720,113200,1317093223,432,432,432,428,9286
|
|
20230720,113100,1313112237,432,431,432,431,27
|
|
20230720,113000,1313100580,432,432,432,431,2054
|
|
20230720,112900,1312215252,432,431,432,431,2022
|
|
20230720,112800,1311343748,431,431,431,431,51
|
|
20230720,112700,1311321767,432,430,432,430,1173
|
|
20230720,112600,1310817297,433,432,433,430,13190
|
|
20230720,112500,1305145509,432,430,434,430,8949
|
|
20230720,112400,1301283305,434,434,435,430,12890
|
|
20230720,112300,1295709250,434,433,434,431,2194
|
|
20230720,112200,1294761314,433,435,435,431,25116
|
|
20230720,112100,1283893545,435,432,439,431,39227
|
|
20230720,112000,1266788218,432,434,435,431,28885
|
|
20230720,111900,1254258706,434,432,434,432,6703
|
|
20230720,111800,1251354905,434,433,434,433,7382
|
|
20230720,111700,1248156117,433,429,433,429,15078
|
|
20230720,111600,1241653861,430,428,431,427,3404
|
|
20230720,111500,1240196330,428,428,428,426,890
|
|
20230720,111400,1239816167,428,428,428,425,2738
|
|
20230720,111300,1238651228,427,430,431,427,10840
|
|
20230720,111200,1233995021,432,430,432,429,9321
|
|
20230720,111100,1229978893,429,427,430,425,31639
|
|
20230720,111000,1216509456,428,428,428,426,8235
|
|
20230720,110900,1213001173,426,430,430,425,22241
|
|
20230720,110800,1203489931,430,429,433,429,17054
|
|
20230720,110700,1196144754,431,428,431,428,8046
|
|
20230720,110600,1192688922,428,427,428,425,7053
|
|
20230720,110500,1189679985,426,427,427,425,2179
|
|
20230720,110400,1188751974,425,426,428,423,26604
|
|
20230720,110300,1177445804,427,428,430,426,62919
|
|
20230720,110200,1150613624,430,434,434,427,34913
|
|
20230720,110100,1135613115,434,434,434,430,75992
|
|
20230720,110000,1102799897,433,440,447,433,158619
|
|
20230720,105900,1032969480,441,440,443,435,59366
|
|
20230720,105800,1006905685,443,441,450,437,238750
|
|
20230720,105700,901060836,442,435,444,435,49321
|
|
20230720,105600,879531988,444,444,444,444,0
|
|
20230720,105500,879531988,444,428,444,428,224876
|
|
20230720,105400,781504579,430,429,431,427,40288
|
|
20230720,105300,764180586,431,428,431,427,30829
|
|
20230720,105200,750952207,430,427,430,425,69904
|
|
20230720,105100,721006493,427,423,428,423,25310
|
|
20230720,105000,710198158,426,424,427,420,50416
|
|
20230720,104900,688839082,426,427,429,424,22888
|
|
20230720,104800,679072862,427,424,428,424,16110
|
|
20230720,104700,672198514,425,423,426,419,65309
|
|
20230720,104600,644656320,426,423,426,423,16140
|
|
20230720,104500,637797316,424,422,426,422,41657
|
|
20230720,104400,620148393,424,423,425,422,5886
|
|
20230720,104300,617660907,425,422,425,421,8377
|
|
20230720,104200,614118814,423,426,428,422,38547
|
|
20230720,104100,597684850,428,428,432,425,34611
|
|
20230720,104000,582865885,430,420,430,419,43440
|
|
20230720,103900,564407972,420,420,420,420,39
|
|
20230720,103800,564391592,420,420,420,420,1
|
|
20230720,103700,564391172,419,419,419,419,0
|
|
20230720,103600,564391172,419,419,419,419,1006
|
|
20230720,103500,563969658,419,419,419,419,42
|
|
20230720,103400,563952060,418,419,419,418,4777
|
|
20230720,103300,561955273,418,419,419,418,5074
|
|
20230720,103200,559832164,420,420,420,420,0
|
|
20230720,103100,559832164,420,418,420,418,1024
|
|
20230720,103000,559404107,418,417,418,417,4804
|
|
20230720,102900,557396050,417,417,418,417,1053
|
|
20230720,102800,556956899,418,418,418,418,0
|
|
20230720,102700,556956899,418,418,419,418,1929
|
|
20230720,102600,556150397,419,419,419,419,245
|
|
20230720,102500,556047742,419,419,419,419,544
|
|
20230720,102400,555819806,419,420,420,419,39
|
|
20230720,102300,555803450,420,420,420,420,300
|
|
20230720,102200,555677450,422,422,422,420,406
|
|
20230720,102100,555506318,420,420,420,420,900
|
|
20230720,102000,555128318,420,420,420,420,18
|
|
20230720,101900,555120758,420,420,420,420,763
|
|
20230720,101800,554800298,420,420,420,420,50
|
|
20230720,101700,554779298,421,422,422,421,536
|
|
20230720,101600,554553632,422,422,422,422,0
|
|
20230720,101500,554553632,422,421,422,421,37
|
|
20230720,101400,554538041,422,422,422,422,1010
|
|
20230720,101300,554111821,422,422,422,422,72
|
|
20230720,101200,554081437,423,417,423,417,25913
|
|
20230720,101100,543253110,419,420,420,417,21478
|
|
20230720,101000,534269998,420,422,422,420,1925
|
|
20230720,100900,533460441,422,421,422,421,211
|
|
20230720,100800,533371600,421,423,423,421,3001
|
|
20230720,100700,532106511,423,423,423,423,450
|
|
20230720,100600,531916161,423,425,425,423,2243
|
|
20230720,100500,530967170,425,424,425,422,4957
|
|
20230720,100400,528869764,424,423,424,422,7082
|
|
20230720,100300,525868079,423,424,425,423,10319
|
|
20230720,100200,521486358,424,422,425,420,52453
|
|
20230720,100100,499347450,423,422,423,421,1701
|
|
20230720,100000,498630827,423,421,424,421,5636
|
|
20230720,095900,496255709,423,422,423,421,1236
|
|
20230720,095800,495734447,421,424,425,421,8862
|
|
20230720,095700,491996361,423,422,423,421,12950
|
|
20230720,095600,486529763,423,425,425,422,21054
|
|
20230720,095500,477605919,425,425,426,424,2684
|
|
20230720,095400,476467056,425,427,427,425,16298
|
|
20230720,095300,469531315,427,427,427,427,0
|
|
20230720,095200,469531315,427,427,428,425,1891
|
|
20230720,095100,468726717,429,429,429,425,13511
|
|
20230720,095000,462949905,427,430,430,426,29325
|
|
20230720,094900,450422776,426,427,430,425,21529
|
|
20230720,094800,441232563,430,432,432,427,14991
|
|
20230720,094700,434782574,432,434,434,428,35687
|
|
20230720,094600,419392666,434,433,437,430,83198
|
|
20230720,094500,383320892,433,429,437,429,186552
|
|
20230720,094400,302425041,430,430,430,427,12024
|
|
20230720,094300,297254765,430,424,430,424,37620
|
|
20230720,094200,281188704,424,426,427,424,13262
|
|
20230720,094100,275549018,425,426,427,424,22929
|
|
20230720,094000,265804089,426,427,428,426,7010
|
|
20230720,093900,262813934,428,428,428,427,4988
|
|
20230720,093800,260680432,428,428,430,425,8179
|
|
20230720,093700,257182319,429,431,432,426,52201
|
|
20230720,093600,234767352,431,432,432,425,53057
|
|
20230720,093500,212063807,428,427,433,427,75969
|
|
20230720,093400,179311417,427,426,428,424,24973
|
|
20230720,093300,168659711,426,423,426,423,36150
|
|
20230720,093200,153305362,423,423,424,421,10407
|
|
20230720,093100,148910568,423,421,424,421,5410
|
|
20230720,093000,146624783,421,416,421,416,21295
|
|
20230720,092900,137721387,414,414,414,412,5150
|
|
20230720,092800,135591384,414,416,416,414,4178
|
|
20230720,092700,133859469,416,416,416,416,301
|
|
20230720,092600,133734253,416,416,416,415,13366
|
|
20230720,092500,128181346,416,415,416,414,5740
|
|
20230720,092400,125800224,415,409,415,409,29216
|
|
20230720,092300,113734709,405,405,405,405,0
|
|
20230720,092200,113734709,405,405,405,405,0
|
|
20230720,092100,113734709,405,408,409,401,97291
|
|
20230720,092000,74477740,408,409,409,408,521
|
|
20230720,091900,74264722,410,405,410,405,15276
|
|
20230720,091800,68042970,405,406,406,405,40
|
|
20230720,091700,68026768,405,406,406,405,855
|
|
20230720,091600,67679693,407,407,407,407,0
|
|
20230720,091500,67679693,407,407,407,405,7050
|
|
20230720,091400,64818136,405,409,409,405,8244
|
|
20230720,091300,61467550,409,409,409,409,10
|
|
20230720,091200,61463460,410,410,410,410,579
|
|
20230720,091100,61226070,412,411,412,411,180
|
|
20230720,091000,61152080,410,412,412,410,120
|
|
20230720,090900,61102820,410,410,410,410,1009
|
|
20230720,090800,60689130,409,409,409,409,431
|
|
20230720,090700,60512851,408,409,411,408,6985
|
|
20230720,090600,57655902,409,409,410,409,5525
|
|
20230720,090500,55396176,409,414,414,405,21207
|
|
20230720,090400,46673760,414,415,418,413,22391
|
|
20230720,090300,37383122,416,417,423,416,47277
|
|
20230720,090200,17603550,417,422,422,415,17716
|
|
20230720,090100,10192379,421,407,421,407,15690
|
|
20230720,090000,3762586,407,404,408,404,9284
|