599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185600,4000625189,384,384,384,384,63334
|
|
20230918,185500,4000625189,384,384,384,384,0
|
|
20230918,185400,4000625189,384,384,384,384,0
|
|
20230918,185300,4000625189,384,384,384,384,0
|
|
20230918,185200,4000625189,384,384,384,384,0
|
|
20230918,185100,4000625189,384,384,384,384,0
|
|
20230918,185000,4000625189,384,384,384,384,0
|
|
20230918,184900,4000625189,384,384,384,384,0
|
|
20230918,184800,4000625189,384,384,384,384,0
|
|
20230918,184700,4000625189,384,384,384,384,0
|
|
20230918,184600,4000625189,384,384,384,384,0
|
|
20230918,184500,4000625189,384,384,384,384,0
|
|
20230918,184400,4000625189,384,384,384,384,0
|
|
20230918,184300,4000625189,384,384,384,384,0
|
|
20230918,184200,4000625189,384,384,384,384,0
|
|
20230918,184100,4000625189,384,384,384,384,0
|
|
20230918,184000,4000625189,384,384,384,384,0
|
|
20230918,183900,4000625189,384,384,384,384,0
|
|
20230918,183800,4000625189,384,384,384,384,0
|
|
20230918,183700,4000625189,384,384,384,384,0
|
|
20230918,183600,4000625189,384,384,384,384,0
|
|
20230918,183500,4000625189,384,384,384,384,0
|
|
20230918,183400,4000625189,384,384,384,384,0
|
|
20230918,183300,4000625189,384,384,384,384,0
|
|
20230918,183200,4000625189,384,384,384,384,0
|
|
20230918,183100,4000625189,384,384,384,384,0
|
|
20230918,183000,4000625189,384,384,384,384,0
|
|
20230918,182900,4000625189,384,384,384,384,0
|
|
20230918,182800,4000625189,384,384,384,384,0
|
|
20230918,182700,4000625189,384,384,384,384,0
|
|
20230918,182600,4000625189,384,384,384,384,63334
|
|
20230918,182500,4000625189,384,384,384,384,0
|
|
20230918,182400,4000625189,384,384,384,384,0
|
|
20230918,182300,4000625189,384,384,384,384,0
|
|
20230918,182200,4000625189,384,384,384,384,0
|
|
20230918,182100,4000625189,384,384,384,384,0
|
|
20230918,182000,4000625189,384,384,384,384,0
|
|
20230918,181900,4000625189,384,384,384,384,0
|
|
20230918,181800,4000625189,384,384,384,384,0
|
|
20230918,181700,4000625189,384,384,384,384,0
|
|
20230918,181600,4000625189,384,384,384,384,0
|
|
20230918,181500,4000625189,384,384,384,384,0
|
|
20230918,181400,4000625189,384,384,384,384,0
|
|
20230918,181300,4000625189,384,384,384,384,0
|
|
20230918,181200,4000625189,384,384,384,384,0
|
|
20230918,181100,4000625189,384,384,384,384,0
|
|
20230918,181000,4000625189,384,384,384,384,0
|
|
20230918,180900,4000625189,384,384,384,384,0
|
|
20230918,180800,4000625189,384,384,384,384,0
|
|
20230918,180700,4000625189,384,384,384,384,0
|
|
20230918,180600,4000625189,384,384,384,384,0
|
|
20230918,180500,4000625189,384,384,384,384,0
|
|
20230918,180400,4000625189,384,384,384,384,0
|
|
20230918,180300,4000625189,384,384,384,384,0
|
|
20230918,180200,4000625189,384,384,384,384,0
|
|
20230918,180100,4000625189,384,384,384,384,0
|
|
20230918,180000,4000625189,384,384,384,384,0
|
|
20230918,175900,4000625189,384,384,384,384,0
|
|
20230918,175800,4000625189,384,384,384,384,0
|
|
20230918,175700,4000625189,384,384,384,384,0
|
|
20230918,175600,4000625189,384,384,384,384,63334
|
|
20230918,175500,4000625189,384,384,384,384,0
|
|
20230918,175400,4000625189,384,384,384,384,0
|
|
20230918,175300,4000625189,384,384,384,384,0
|
|
20230918,175200,4000625189,384,384,384,384,0
|
|
20230918,175100,4000625189,384,384,384,384,0
|
|
20230918,175000,4000625189,384,384,384,384,0
|
|
20230918,174900,4000625189,384,384,384,384,0
|
|
20230918,174800,4000625189,384,384,384,384,0
|
|
20230918,174700,4000625189,384,384,384,384,0
|
|
20230918,174600,4000625189,384,384,384,384,0
|
|
20230918,174500,4000625189,384,384,384,384,0
|
|
20230918,174400,4000625189,384,384,384,384,0
|
|
20230918,174300,4000625189,384,384,384,384,0
|
|
20230918,174200,4000625189,384,384,384,384,0
|
|
20230918,174100,4000625189,384,384,384,384,0
|
|
20230918,174000,4000625189,384,384,384,384,0
|
|
20230918,173900,4000625189,384,384,384,384,0
|
|
20230918,173800,4000625189,384,384,384,384,0
|
|
20230918,173700,4000625189,384,384,384,384,0
|
|
20230918,173600,4000625189,384,384,384,384,0
|
|
20230918,173500,4000625189,384,384,384,384,0
|
|
20230918,173400,4000625189,384,384,384,384,0
|
|
20230918,173300,4000625189,384,384,384,384,0
|
|
20230918,173200,4000625189,384,384,384,384,0
|
|
20230918,173100,4000625189,384,384,384,384,0
|
|
20230918,173000,4000625189,384,384,384,384,0
|
|
20230918,172900,4000625189,384,384,384,384,0
|
|
20230918,172800,4000625189,384,384,384,384,0
|
|
20230918,172700,4000625189,384,384,384,384,0
|
|
20230918,172600,4000625189,384,384,384,384,63334
|
|
20230918,172500,4000625189,384,384,384,384,0
|
|
20230918,172400,4000625189,384,384,384,384,0
|
|
20230918,172300,4000625189,384,384,384,384,0
|
|
20230918,172200,4000625189,384,384,384,384,0
|
|
20230918,172100,4000625189,384,384,384,384,0
|
|
20230918,172000,4000625189,384,384,384,384,0
|
|
20230918,171900,4000625189,384,384,384,384,0
|
|
20230918,171800,4000625189,384,384,384,384,0
|
|
20230918,171700,4000625189,384,384,384,384,0
|
|
20230918,171600,4000625189,384,384,384,384,0
|
|
20230918,171500,4000625189,384,384,384,384,0
|
|
20230918,171400,4000625189,384,384,384,384,0
|
|
20230918,171300,4000625189,384,384,384,384,0
|
|
20230918,171200,4000625189,384,384,384,384,0
|
|
20230918,171100,4000625189,384,384,384,384,0
|
|
20230918,171000,4000625189,384,384,384,384,0
|
|
20230918,170900,4000625189,384,384,384,384,0
|
|
20230918,170800,4000625189,384,384,384,384,0
|
|
20230918,170700,4000625189,384,384,384,384,0
|
|
20230918,170600,4000625189,384,384,384,384,0
|
|
20230918,170500,4000625189,384,384,384,384,0
|
|
20230918,170400,4000625189,384,384,384,384,0
|
|
20230918,170300,4000625189,384,384,384,384,0
|
|
20230918,170200,4000625189,384,384,384,384,0
|
|
20230918,170100,4000625189,384,384,384,384,0
|
|
20230918,170000,4000625189,384,384,384,384,0
|
|
20230918,165900,4000625189,384,384,384,384,0
|
|
20230918,165800,4000625189,384,384,384,384,0
|
|
20230918,165700,4000625189,384,384,384,384,0
|
|
20230918,165600,4000625189,384,384,384,384,63334
|
|
20230918,165500,4000625189,384,384,384,384,0
|
|
20230918,165400,4000625189,384,384,384,384,0
|
|
20230918,165300,4000625189,384,384,384,384,0
|
|
20230918,165200,4000625189,384,384,384,384,0
|
|
20230918,165100,4000625189,384,384,384,384,0
|
|
20230918,165000,4000625189,384,384,384,384,0
|
|
20230918,164900,4000625189,384,384,384,384,0
|
|
20230918,164800,4000625189,384,384,384,384,0
|
|
20230918,164700,4000625189,384,384,384,384,0
|
|
20230918,164600,4000625189,384,384,384,384,0
|
|
20230918,164500,4000625189,384,384,384,384,0
|
|
20230918,164400,4000625189,384,384,384,384,0
|
|
20230918,164300,4000625189,384,384,384,384,0
|
|
20230918,164200,4000625189,384,384,384,384,0
|
|
20230918,164100,4000625189,384,384,384,384,0
|
|
20230918,164000,4000625189,384,384,384,384,0
|
|
20230918,163900,4000625189,384,384,384,384,0
|
|
20230918,163800,4000625189,384,384,384,384,0
|
|
20230918,163700,4000625189,384,384,384,384,0
|
|
20230918,163600,4000625189,384,384,384,384,0
|
|
20230918,163500,4000625189,384,384,384,384,0
|
|
20230918,163400,4000625189,384,384,384,384,0
|
|
20230918,163300,4000625189,384,384,384,384,0
|
|
20230918,163200,4000625189,384,384,384,384,0
|
|
20230918,163100,4000625189,384,384,384,384,0
|
|
20230918,163000,4000625189,384,384,384,384,0
|
|
20230918,162900,4000625189,384,384,384,384,0
|
|
20230918,162800,4000625189,384,384,384,384,0
|
|
20230918,162700,4000625189,384,384,384,384,0
|
|
20230918,162600,4000625189,384,384,384,384,63334
|
|
20230918,162500,4000625189,384,384,384,384,0
|
|
20230918,162400,4000625189,384,384,384,384,0
|
|
20230918,162300,4000625189,384,384,384,384,0
|
|
20230918,162200,4000625189,384,384,384,384,0
|
|
20230918,162100,4000625189,384,384,384,384,0
|
|
20230918,162000,4000625189,384,384,384,384,0
|
|
20230918,161900,4000625189,384,384,384,384,0
|
|
20230918,161800,4000625189,384,384,384,384,0
|
|
20230918,161700,4000625189,384,384,384,384,0
|
|
20230918,161600,4000625189,384,384,384,384,0
|
|
20230918,161500,4000625189,384,384,384,384,0
|
|
20230918,161400,4000625189,384,384,384,384,0
|
|
20230918,161300,4000625189,384,384,384,384,0
|
|
20230918,161200,4000625189,384,384,384,384,0
|
|
20230918,161100,4000625189,384,384,384,384,0
|
|
20230918,161000,4000625189,384,384,384,384,0
|
|
20230918,160900,4000625189,384,384,384,384,0
|
|
20230918,160800,4000625189,384,384,384,384,0
|
|
20230918,160700,4000625189,384,384,384,384,0
|
|
20230918,160600,4000625189,384,384,384,384,0
|
|
20230918,160500,4000625189,384,384,384,384,0
|
|
20230918,160400,4000625189,384,384,384,384,0
|
|
20230918,160300,4000625189,384,384,384,384,0
|
|
20230918,160200,4000625189,384,384,384,384,0
|
|
20230918,160100,4000625189,384,384,384,384,0
|
|
20230918,160000,4000625189,384,384,384,384,0
|
|
20230918,155900,4000625189,384,384,384,384,0
|
|
20230918,155800,4000625189,384,384,384,384,0
|
|
20230918,155700,4000625189,384,384,384,384,0
|
|
20230918,155600,4000625189,384,384,384,384,63334
|
|
20230918,155500,4000625189,384,384,384,384,0
|
|
20230918,155400,4000625189,384,384,384,384,0
|
|
20230918,155300,4000625189,384,384,384,384,0
|
|
20230918,155200,4000625189,384,384,384,384,0
|
|
20230918,155100,4000625189,384,384,384,384,0
|
|
20230918,155000,4000625189,384,384,384,384,0
|
|
20230918,154900,4000625189,384,384,384,384,0
|
|
20230918,154800,4000625189,384,384,384,384,0
|
|
20230918,154700,4000625189,384,384,384,384,0
|
|
20230918,154600,4000625189,384,384,384,384,0
|
|
20230918,154500,4000625189,384,384,384,384,0
|
|
20230918,154400,4000625189,384,384,384,384,0
|
|
20230918,154300,4000625189,384,384,384,384,0
|
|
20230918,154200,4000625189,384,384,384,384,0
|
|
20230918,154100,4000625189,384,384,384,384,0
|
|
20230918,154000,4000625189,384,384,384,384,0
|
|
20230918,153900,4000625189,384,384,384,384,0
|
|
20230918,153800,4000625189,384,384,384,384,0
|
|
20230918,153700,4000625189,384,384,384,384,0
|
|
20230918,153600,4000625189,384,384,384,384,0
|
|
20230918,153500,4000625189,384,384,384,384,0
|
|
20230918,153400,4000625189,384,384,384,384,0
|
|
20230918,153300,4000625189,384,384,384,384,0
|
|
20230918,153200,4000625189,384,384,384,384,0
|
|
20230918,153100,4000625189,384,384,384,384,0
|
|
20230918,153000,4000625189,384,384,384,384,63334
|
|
20230918,152900,3976304933,386,386,386,386,0
|
|
20230918,152800,3976304933,386,386,386,386,0
|
|
20230918,152700,3976304933,386,386,386,386,0
|
|
20230918,152600,3976304933,386,386,386,386,0
|
|
20230918,152500,3976304933,386,386,386,386,0
|
|
20230918,152400,3976304933,386,386,386,386,0
|
|
20230918,152300,3976304933,386,386,386,386,0
|
|
20230918,152200,3976304933,386,386,386,386,0
|
|
20230918,152100,3976304933,386,386,386,386,0
|
|
20230918,152000,3976304933,386,386,386,386,0
|
|
20230918,151900,3976304933,386,386,388,386,3152
|
|
20230918,151800,3975088206,387,387,387,385,117
|
|
20230918,151700,3975042939,387,385,387,385,693
|
|
20230918,151600,3974776108,388,388,388,385,4610
|
|
20230918,151500,3973001192,385,388,388,385,7494
|
|
20230918,151400,3970113575,387,387,387,386,2297
|
|
20230918,151300,3969224740,389,389,389,389,81
|
|
20230918,151200,3969193231,389,388,389,388,1735
|
|
20230918,151100,3968518342,388,388,388,388,910
|
|
20230918,151000,3968165262,388,388,388,388,3576
|
|
20230918,150900,3966777774,388,388,388,388,263
|
|
20230918,150800,3966675730,388,388,388,388,1011
|
|
20230918,150700,3966283462,385,388,389,384,5233
|
|
20230918,150600,3964266536,388,385,388,384,562
|
|
20230918,150500,3964050176,384,390,390,384,43877
|
|
20230918,150400,3947150418,390,389,390,387,7268
|
|
20230918,150300,3944334697,388,391,391,387,21543
|
|
20230918,150200,3935962245,391,391,392,391,842
|
|
20230918,150100,3935632977,393,393,395,393,6187
|
|
20230918,150000,3933195547,393,390,395,390,33956
|
|
20230918,145900,3919812355,390,391,391,390,4758
|
|
20230918,145800,3917956699,391,390,391,390,9258
|
|
20230918,145700,3914346068,390,389,390,389,51
|
|
20230918,145600,3914326215,390,390,390,390,1
|
|
20230918,145500,3914325825,389,391,391,389,11821
|
|
20230918,145400,3909715668,391,391,392,390,14359
|
|
20230918,145300,3904114058,390,390,392,387,13855
|
|
20230918,145200,3898734146,392,392,392,390,105
|
|
20230918,145100,3898693180,392,393,393,392,103
|
|
20230918,145000,3898652702,393,390,393,390,8834
|
|
20230918,144900,3895193311,390,389,390,389,52
|
|
20230918,144800,3895173060,390,390,390,390,683
|
|
20230918,144700,3894906690,390,389,390,389,41
|
|
20230918,144600,3894890702,389,389,389,389,72
|
|
20230918,144500,3894862694,388,388,388,388,2008
|
|
20230918,144400,3894083590,388,388,388,388,3385
|
|
20230918,144300,3892770210,387,388,388,387,11805
|
|
20230918,144200,3888190068,388,389,389,388,1249
|
|
20230918,144100,3887704929,389,389,390,388,12218
|
|
20230918,144000,3882958563,389,389,389,389,171
|
|
20230918,143900,3882892044,389,388,389,388,2248
|
|
20230918,143800,3882017716,388,388,388,388,16
|
|
20230918,143700,3882011508,388,388,388,388,574
|
|
20230918,143600,3881788796,389,390,390,389,1042
|
|
20230918,143500,3881383456,389,388,389,388,4956
|
|
20230918,143400,3879458418,388,388,388,388,7
|
|
20230918,143300,3879455702,387,388,388,387,10308
|
|
20230918,143200,3875461912,387,387,387,387,0
|
|
20230918,143100,3875461912,387,389,389,387,43979
|
|
20230918,143000,3858384085,389,389,391,389,2782
|
|
20230918,142900,3857301885,389,389,389,388,15827
|
|
20230918,142800,3851160940,389,389,389,389,2296
|
|
20230918,142700,3850267796,391,391,391,389,21197
|
|
20230918,142600,3842021950,391,392,392,391,108
|
|
20230918,142500,3841979717,392,392,392,390,264
|
|
20230918,142400,3841876739,389,389,389,389,0
|
|
20230918,142300,3841876739,389,392,392,389,1184
|
|
20230918,142200,3841415620,391,389,391,389,10415
|
|
20230918,142100,3837343735,389,389,389,389,1011
|
|
20230918,142000,3836950456,389,389,389,389,1711
|
|
20230918,141900,3836284877,389,389,389,389,210
|
|
20230918,141800,3836203187,389,391,391,389,102
|
|
20230918,141700,3836163507,391,391,391,391,0
|
|
20230918,141600,3836163507,391,390,391,390,31
|
|
20230918,141500,3836151396,389,389,389,389,105
|
|
20230918,141400,3836110551,390,390,390,390,1022
|
|
20230918,141300,3835711971,390,391,391,390,543
|
|
20230918,141200,3835499778,391,391,391,389,20455
|
|
20230918,141100,3827541131,391,391,391,391,100
|
|
20230918,141000,3827502031,390,391,391,390,1253
|
|
20230918,140900,3827012917,392,392,392,392,70
|
|
20230918,140800,3826985477,391,393,393,391,1401
|
|
20230918,140700,3826435502,393,392,393,392,19
|
|
20230918,140600,3826428045,393,391,393,391,11474
|
|
20230918,140500,3821924693,390,389,390,389,28441
|
|
20230918,140400,3810834359,389,389,389,389,512
|
|
20230918,140300,3810635191,389,389,389,389,3
|
|
20230918,140200,3810634024,388,389,389,388,1419
|
|
20230918,140100,3810083451,388,388,390,388,36
|
|
20230918,140000,3810069481,390,389,390,388,201
|
|
20230918,135900,3809991204,388,388,388,388,1
|
|
20230918,135800,3809990816,391,390,391,390,226
|
|
20230918,135700,3809902675,390,389,390,389,10000
|
|
20230918,135600,3806002735,387,389,389,387,1942
|
|
20230918,135500,3805249011,385,390,390,385,8623
|
|
20230918,135400,3801916786,390,388,390,388,32844
|
|
20230918,135300,3789172912,387,388,388,387,2080
|
|
20230918,135200,3788367603,387,392,392,387,40002
|
|
20230918,135100,3772846467,392,392,392,392,266
|
|
20230918,135000,3772742195,392,395,396,389,39282
|
|
20230918,134900,3757285850,395,392,395,392,3981
|
|
20230918,134800,3755720452,391,391,392,391,2467
|
|
20230918,134700,3754755645,391,389,391,389,280
|
|
20230918,134600,3754646437,387,389,389,387,45852
|
|
20230918,134500,3736898002,389,390,390,389,13480
|
|
20230918,134400,3731654092,389,390,390,389,24863
|
|
20230918,134300,3721978965,389,393,393,389,1580
|
|
20230918,134200,3721362162,393,391,393,391,42
|
|
20230918,134100,3721345736,391,391,391,391,315
|
|
20230918,134000,3721222571,391,392,394,390,30065
|
|
20230918,133900,3709483099,393,392,393,392,7746
|
|
20230918,133800,3706439341,392,393,393,391,16017
|
|
20230918,133700,3700174500,393,393,395,392,25796
|
|
20230918,133600,3690011436,392,392,392,392,150
|
|
20230918,133500,3689952636,394,391,394,391,8035
|
|
20230918,133400,3686792922,393,392,393,391,10008
|
|
20230918,133300,3682874878,392,392,392,392,74
|
|
20230918,133200,3682845870,393,394,394,393,3802
|
|
20230918,133100,3681351681,394,393,394,393,2523
|
|
20230918,133000,3680360042,393,392,394,392,1557
|
|
20230918,132900,3679749464,392,395,395,392,301
|
|
20230918,132800,3679631402,392,393,395,392,25854
|
|
20230918,132700,3669478429,393,395,395,393,10356
|
|
20230918,132600,3665406117,395,395,396,393,23634
|
|
20230918,132500,3656097188,395,398,398,395,345
|
|
20230918,132400,3655960292,395,396,396,395,12491
|
|
20230918,132300,3651026319,395,398,398,395,16218
|
|
20230918,132200,3644604905,398,396,398,395,5596
|
|
20230918,132100,3642393281,396,396,396,396,3947
|
|
20230918,132000,3640830269,398,398,398,397,627
|
|
20230918,131900,3640581044,398,398,398,398,240
|
|
20230918,131800,3640485524,397,398,398,397,1558
|
|
20230918,131700,3639866996,398,398,398,397,1476
|
|
20230918,131600,3639281020,396,397,397,396,860
|
|
20230918,131500,3638940449,397,396,397,396,6021
|
|
20230918,131400,3636551738,396,399,399,396,6862
|
|
20230918,131300,3633826485,401,401,401,401,10002
|
|
20230918,131200,3629815683,401,399,401,399,10761
|
|
20230918,131100,3625510811,399,399,399,399,4
|
|
20230918,131000,3625509215,396,396,400,395,60909
|
|
20230918,130900,3601185088,396,396,397,396,7556
|
|
20230918,130800,3598192794,396,396,396,395,3220
|
|
20230918,130700,3596919750,396,395,396,394,43741
|
|
20230918,130600,3579646961,397,397,397,396,33879
|
|
20230918,130500,3566226840,397,398,398,396,21579
|
|
20230918,130400,3557654451,399,398,400,397,18975
|
|
20230918,130300,3550098894,400,398,401,398,14001
|
|
20230918,130200,3544514899,401,401,403,397,33668
|
|
20230918,130100,3531104219,399,401,402,399,24691
|
|
20230918,130000,3521219539,400,399,402,398,20248
|
|
20230918,125900,3513110222,402,401,403,399,90191
|
|
20230918,125800,3476918261,403,401,404,401,8379
|
|
20230918,125700,3473543739,401,400,402,400,4035
|
|
20230918,125600,3471928967,400,400,402,400,30456
|
|
20230918,125500,3459744586,401,401,401,400,481
|
|
20230918,125400,3459551807,401,400,401,400,132
|
|
20230918,125300,3459498895,402,401,402,400,19818
|
|
20230918,125200,3451562126,401,401,401,401,1059
|
|
20230918,125100,3451137467,401,400,401,400,702
|
|
20230918,125000,3450856665,400,401,402,400,20494
|
|
20230918,124900,3442645858,401,401,402,400,12925
|
|
20230918,124800,3437466851,403,403,403,402,10644
|
|
20230918,124700,3433186957,403,403,405,402,5906
|
|
20230918,124600,3430796454,405,404,405,404,15104
|
|
20230918,124500,3424686054,404,402,404,402,18502
|
|
20230918,124400,3417239186,402,401,402,401,641
|
|
20230918,124300,3416982131,400,401,402,400,2347
|
|
20230918,124200,3416041208,401,400,401,400,16208
|
|
20230918,124100,3409557299,401,402,402,401,6903
|
|
20230918,124000,3406789009,402,402,402,401,9784
|
|
20230918,123900,3402862276,402,402,405,401,7148
|
|
20230918,123800,3399988758,402,405,405,402,3056
|
|
20230918,123700,3398754224,405,406,406,404,34222
|
|
20230918,123600,3384903416,406,404,406,404,1130
|
|
20230918,123500,3384445141,404,404,406,404,46581
|
|
20230918,123400,3365615246,404,402,407,402,28002
|
|
20230918,123300,3354267398,402,398,402,398,23143
|
|
20230918,123200,3345024845,398,397,398,397,17000
|
|
20230918,123100,3338261609,397,398,399,396,5246
|
|
20230918,123000,3336179935,399,399,400,398,6318
|
|
20230918,122900,3333658997,398,398,399,398,5315
|
|
20230918,122800,3331541407,397,399,400,397,6803
|
|
20230918,122700,3328832282,401,400,401,399,21335
|
|
20230918,122600,3320298100,400,398,400,398,5965
|
|
20230918,122500,3317921126,398,397,398,397,8446
|
|
20230918,122400,3314562793,397,397,398,396,7990
|
|
20230918,122300,3311390763,397,397,398,396,1010
|
|
20230918,122200,3310989628,396,396,398,396,15063
|
|
20230918,122100,3305024086,396,398,398,395,9630
|
|
20230918,122000,3301212193,399,400,400,395,18527
|
|
20230918,121900,3293846450,400,396,402,396,4708
|
|
20230918,121800,3291964650,397,397,397,395,28177
|
|
20230918,121700,3280782627,397,397,401,396,25546
|
|
20230918,121600,3270650371,397,402,402,397,131814
|
|
20230918,121500,3217980580,402,402,402,401,2747
|
|
20230918,121400,3216876972,401,400,402,400,21622
|
|
20230918,121300,3208212427,401,402,403,401,53444
|
|
20230918,121200,3186764890,401,406,406,401,36241
|
|
20230918,121100,3172115016,406,409,409,406,49574
|
|
20230918,121000,3151946819,409,407,410,406,71763
|
|
20230918,120900,3122629057,406,411,411,404,201371
|
|
20230918,120800,3040367139,411,401,411,401,308227
|
|
20230918,120700,2914727176,402,399,402,390,37655
|
|
20230918,120600,2899817681,399,403,403,399,31880
|
|
20230918,120500,2887052722,403,404,404,400,63124
|
|
20230918,120400,2861710765,404,402,404,401,49727
|
|
20230918,120300,2841730814,402,403,404,401,52654
|
|
20230918,120200,2820571732,403,408,409,402,77641
|
|
20230918,120100,2789126363,408,401,408,401,127349
|
|
20230918,120000,2737483312,401,404,405,401,68086
|
|
20230918,115900,2710011699,405,401,405,400,257298
|
|
20230918,115800,2606835699,401,401,402,400,28845
|
|
20230918,115700,2595273433,401,400,401,400,27774
|
|
20230918,115600,2584149513,400,398,400,398,26951
|
|
20230918,115500,2573396464,397,393,397,392,11622
|
|
20230918,115400,2568808834,394,396,396,394,15414
|
|
20230918,115300,2562735716,397,394,397,392,22001
|
|
20230918,115200,2554076449,394,398,399,392,113345
|
|
20230918,115100,2509431745,397,399,400,395,84341
|
|
20230918,115000,2475885121,399,398,402,397,155481
|
|
20230918,114900,2413697557,400,394,400,391,83886
|
|
20230918,114800,2380569107,394,397,399,393,45959
|
|
20230918,114700,2362398282,398,397,401,394,156468
|
|
20230918,114600,2299974650,396,394,398,390,244619
|
|
20230918,114500,2203483057,394,393,394,391,19291
|
|
20230918,114400,2195913445,393,393,393,391,26931
|
|
20230918,114300,2185345059,392,392,395,391,113798
|
|
20230918,114200,2140517371,392,391,392,390,16379
|
|
20230918,114100,2134105719,391,390,392,390,4969
|
|
20230918,114000,2132163258,390,391,393,390,93010
|
|
20230918,113900,2095714653,390,388,392,387,205740
|
|
20230918,113800,2015561417,387,382,387,381,99219
|
|
20230918,113700,1977391461,383,382,383,382,14
|
|
20230918,113600,1977386100,382,383,384,382,13157
|
|
20230918,113500,1972349466,383,382,383,382,2127
|
|
20230918,113400,1971536941,381,379,381,379,13873
|
|
20230918,113300,1966274517,382,382,382,379,34291
|
|
20230918,113200,1953238958,382,380,382,380,11228
|
|
20230918,113100,1948961082,382,381,382,380,11678
|
|
20230918,113000,1944513169,381,380,381,380,2191
|
|
20230918,112900,1943679518,380,382,382,380,157
|
|
20230918,112800,1943619847,382,381,382,380,2929
|
|
20230918,112700,1942504185,382,382,382,381,6693
|
|
20230918,112600,1939949479,382,379,382,377,25300
|
|
20230918,112500,1930349291,379,382,382,378,11490
|
|
20230918,112400,1925998192,381,382,382,377,14715
|
|
20230918,112300,1920400565,379,383,383,379,27476
|
|
20230918,112200,1909954136,382,384,384,381,4220
|
|
20230918,112100,1908339790,382,384,384,382,22633
|
|
20230918,112000,1899677869,382,385,385,382,11305
|
|
20230918,111900,1895346256,384,380,385,379,34538
|
|
20230918,111800,1882148259,379,381,381,379,5443
|
|
20230918,111700,1880075092,379,382,382,379,3660
|
|
20230918,111600,1878686242,379,383,383,379,34842
|
|
20230918,111500,1865414573,381,384,384,381,27957
|
|
20230918,111400,1854741425,382,382,384,379,7265
|
|
20230918,111300,1851960307,379,382,385,379,40431
|
|
20230918,111200,1836514866,380,384,384,380,22629
|
|
20230918,111100,1827850212,383,381,386,379,113699
|
|
20230918,111000,1784312525,379,380,381,378,9905
|
|
20230918,110900,1780552676,378,381,381,378,3327
|
|
20230918,110800,1779290267,380,381,382,378,11100
|
|
20230918,110700,1775071499,380,385,385,379,9837
|
|
20230918,110600,1771307559,383,384,389,381,48357
|
|
20230918,110500,1752603979,381,376,387,375,31546
|
|
20230918,110400,1740554402,375,375,375,375,6922
|
|
20230918,110300,1737958652,374,374,374,374,2
|
|
20230918,110200,1737957904,374,374,375,374,7486
|
|
20230918,110100,1735158086,374,375,375,374,70561
|
|
20230918,110000,1708698211,376,376,376,376,10
|
|
20230918,105900,1708694451,375,374,376,374,37618
|
|
20230918,105800,1694599390,375,376,376,375,489
|
|
20230918,105700,1694415914,376,376,376,376,0
|
|
20230918,105600,1694415914,376,376,377,375,4416
|
|
20230918,105500,1692755582,375,375,375,375,14
|
|
20230918,105400,1692750332,375,375,375,375,2100
|
|
20230918,105300,1691962832,375,376,376,375,2298
|
|
20230918,105200,1691098834,376,375,378,374,67756
|
|
20230918,105100,1665639163,375,376,377,374,17141
|
|
20230918,105000,1659207139,376,378,378,374,76018
|
|
20230918,104900,1630628256,379,380,380,379,473
|
|
20230918,104800,1630448767,380,380,382,379,1393
|
|
20230918,104700,1629919686,380,381,381,379,10163
|
|
20230918,104600,1626063951,381,380,381,380,955
|
|
20230918,104500,1625700876,380,380,380,380,11
|
|
20230918,104400,1625696696,380,380,381,379,13611
|
|
20230918,104300,1620524846,380,381,381,380,17634
|
|
20230918,104200,1613822676,380,381,381,380,1109
|
|
20230918,104100,1613400148,380,380,380,379,6787
|
|
20230918,104000,1610827237,380,384,384,380,19578
|
|
20230918,103900,1603379934,385,384,385,384,5021
|
|
20230918,103800,1601447820,383,382,383,381,312
|
|
20230918,103700,1601328575,383,381,383,381,64
|
|
20230918,103600,1601304165,383,380,383,380,5275
|
|
20230918,103500,1599291472,380,381,383,380,5952
|
|
20230918,103400,1597024485,381,382,382,381,7778
|
|
20230918,103300,1594058546,382,380,382,380,6094
|
|
20230918,103200,1591736889,380,382,382,380,4343
|
|
20230918,103100,1590085561,381,382,382,381,34042
|
|
20230918,103000,1577114632,382,382,382,381,3876
|
|
20230918,102900,1575635538,382,382,384,382,15415
|
|
20230918,102800,1569746808,382,382,383,382,9505
|
|
20230918,102700,1566113898,382,383,384,382,49214
|
|
20230918,102600,1547286456,382,389,389,382,83046
|
|
20230918,102500,1515433091,387,388,389,386,5826
|
|
20230918,102400,1513173766,386,388,389,386,18956
|
|
20230918,102300,1505823827,386,386,388,383,18751
|
|
20230918,102200,1498620082,385,386,389,385,18558
|
|
20230918,102100,1491433435,385,386,389,384,42746
|
|
20230918,102000,1474943484,386,388,389,386,12143
|
|
20230918,101900,1470231701,386,389,389,385,16851
|
|
20230918,101800,1463718715,387,387,390,383,78216
|
|
20230918,101700,1433261342,383,383,391,382,53866
|
|
20230918,101600,1412502133,382,386,386,380,49525
|
|
20230918,101500,1393530509,386,388,388,385,12861
|
|
20230918,101400,1388558421,388,391,391,384,47254
|
|
20230918,101300,1370305033,387,380,394,377,141954
|
|
20230918,101200,1314892239,377,378,380,376,28859
|
|
20230918,101100,1303984293,380,381,384,378,13527
|
|
20230918,101000,1298851917,382,383,383,379,36283
|
|
20230918,100900,1285053555,383,387,390,380,46906
|
|
20230918,100800,1267060597,387,385,387,385,16866
|
|
20230918,100700,1260559794,385,396,397,385,139201
|
|
20230918,100600,1206019881,395,397,399,381,340454
|
|
20230918,100500,1072835809,389,389,389,389,0
|
|
20230918,100400,1072835809,389,381,389,381,197316
|
|
20230918,100300,996832480,381,380,381,380,8112
|
|
20230918,100200,993748919,380,379,380,376,9184
|
|
20230918,100100,990278309,379,379,379,379,8
|
|
20230918,100000,990275277,379,379,380,379,302
|
|
20230918,095900,990160818,379,378,380,378,33028
|
|
20230918,095800,977630913,379,377,379,377,30234
|
|
20230918,095700,966201281,377,377,378,377,6326
|
|
20230918,095600,963815979,378,379,380,377,6346
|
|
20230918,095500,961421495,380,381,381,378,108
|
|
20230918,095400,961380658,381,378,381,378,82887
|
|
20230918,095300,929840962,378,375,379,375,253
|
|
20230918,095200,929745997,375,376,380,375,7048
|
|
20230918,095100,927080408,376,375,381,375,50228
|
|
20230918,095000,908033709,372,375,375,371,41572
|
|
20230918,094900,892533412,374,374,374,372,21452
|
|
20230918,094800,884532743,374,379,379,374,10125
|
|
20230918,094700,880729710,379,375,380,375,36946
|
|
20230918,094600,866749453,375,373,375,372,45072
|
|
20230918,094500,849913410,373,373,373,371,16352
|
|
20230918,094400,843846549,374,371,374,371,5587
|
|
20230918,094300,841764985,370,370,371,369,17758
|
|
20230918,094200,835194992,370,374,374,368,30124
|
|
20230918,094100,824013118,374,374,376,374,20954
|
|
20230918,094000,816164806,376,378,378,374,5814
|
|
20230918,093900,813976246,374,378,380,374,39704
|
|
20230918,093800,799047582,378,381,382,377,85536
|
|
20230918,093700,766616564,380,380,381,379,35262
|
|
20230918,093600,753208776,379,380,381,378,41950
|
|
20230918,093500,737287405,380,378,381,377,154045
|
|
20230918,093400,678775314,377,379,379,376,57248
|
|
20230918,093300,657128438,376,375,379,374,75943
|
|
20230918,093200,628543990,374,375,375,374,13997
|
|
20230918,093100,623303406,374,375,376,374,8919
|
|
20230918,093000,619954834,374,375,375,373,3872
|
|
20230918,092900,618505373,373,376,377,372,49489
|
|
20230918,092800,599913236,375,372,376,371,73535
|
|
20230918,092700,572394134,371,371,372,370,12780
|
|
20230918,092600,567651549,370,370,371,368,2799
|
|
20230918,092500,566617407,368,372,372,368,24555
|
|
20230918,092400,557531123,371,372,373,370,115904
|
|
20230918,092300,514421837,370,364,374,364,66067
|
|
20230918,092200,489894867,365,367,367,365,34395
|
|
20230918,092100,477326864,370,370,372,367,33675
|
|
20230918,092000,464891758,370,372,372,369,19190
|
|
20230918,091900,457802406,372,372,372,370,4988
|
|
20230918,091800,455951949,372,371,372,369,19232
|
|
20230918,091700,448828578,371,370,372,369,28267
|
|
20230918,091600,438377997,371,371,371,368,15650
|
|
20230918,091500,432594963,371,373,375,371,56250
|
|
20230918,091400,411604892,374,369,376,369,60333
|
|
20230918,091300,389092871,368,369,370,366,42526
|
|
20230918,091200,373448764,369,368,371,367,6011
|
|
20230918,091100,371227869,367,368,373,366,31948
|
|
20230918,091000,359409831,373,373,376,367,67060
|
|
20230918,090900,334380564,375,373,380,373,136266
|
|
20230918,090800,283070624,374,368,374,365,63398
|
|
20230918,090700,259663477,370,374,374,365,65846
|
|
20230918,090600,235451040,375,366,383,364,148960
|
|
20230918,090500,179721897,365,374,374,365,51997
|
|
20230918,090400,160503625,373,364,387,364,344299
|
|
20230918,090300,31539202,364,360,370,359,62046
|
|
20230918,090200,8876755,361,360,361,360,3522
|
|
20230918,090100,7608333,359,355,359,355,4246
|
|
20230918,090000,6085271,360,354,360,354,17137
|