646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194300,29253638910,361,361,361,361,386923
|
|
20230713,194200,29253638910,361,361,361,361,0
|
|
20230713,194100,29253638910,361,361,361,361,0
|
|
20230713,194000,29253638910,361,361,361,361,0
|
|
20230713,193900,29253638910,361,361,361,361,0
|
|
20230713,193800,29253638910,361,361,361,361,0
|
|
20230713,193700,29253638910,361,361,361,361,0
|
|
20230713,193600,29253638910,361,361,361,361,0
|
|
20230713,193500,29253638910,361,361,361,361,0
|
|
20230713,193400,29253638910,361,361,361,361,0
|
|
20230713,193300,29253638910,361,361,361,361,0
|
|
20230713,193200,29253638910,361,361,361,361,0
|
|
20230713,193100,29253638910,361,361,361,361,0
|
|
20230713,193000,29253638910,361,361,361,361,0
|
|
20230713,192900,29253638910,361,361,361,361,0
|
|
20230713,192800,29253638910,361,361,361,361,0
|
|
20230713,192700,29253638910,361,361,361,361,0
|
|
20230713,192600,29253638910,361,361,361,361,0
|
|
20230713,192500,29253638910,361,361,361,361,0
|
|
20230713,192400,29253638910,361,361,361,361,0
|
|
20230713,192300,29253638910,361,361,361,361,0
|
|
20230713,192200,29253638910,361,361,361,361,0
|
|
20230713,192100,29253638910,361,361,361,361,0
|
|
20230713,192000,29253638910,361,361,361,361,0
|
|
20230713,191900,29253638910,361,361,361,361,0
|
|
20230713,191800,29253638910,361,361,361,361,0
|
|
20230713,191700,29253638910,361,361,361,361,0
|
|
20230713,191600,29253638910,361,361,361,361,0
|
|
20230713,191500,29253638910,361,361,361,361,0
|
|
20230713,191400,29253638910,361,361,361,361,0
|
|
20230713,191300,29253638910,361,361,361,361,386923
|
|
20230713,191200,29253638910,361,361,361,361,0
|
|
20230713,191100,29253638910,361,361,361,361,0
|
|
20230713,191000,29253638910,361,361,361,361,0
|
|
20230713,190900,29253638910,361,361,361,361,0
|
|
20230713,190800,29253638910,361,361,361,361,0
|
|
20230713,190700,29253638910,361,361,361,361,0
|
|
20230713,190600,29253638910,361,361,361,361,0
|
|
20230713,190500,29253638910,361,361,361,361,0
|
|
20230713,190400,29253638910,361,361,361,361,0
|
|
20230713,190300,29253638910,361,361,361,361,0
|
|
20230713,190200,29253638910,361,361,361,361,0
|
|
20230713,190100,29253638910,361,361,361,361,0
|
|
20230713,190000,29253638910,361,361,361,361,0
|
|
20230713,185900,29253638910,361,361,361,361,0
|
|
20230713,185800,29253638910,361,361,361,361,0
|
|
20230713,185700,29253638910,361,361,361,361,0
|
|
20230713,185600,29253638910,361,361,361,361,0
|
|
20230713,185500,29253638910,361,361,361,361,0
|
|
20230713,185400,29253638910,361,361,361,361,0
|
|
20230713,185300,29253638910,361,361,361,361,0
|
|
20230713,185200,29253638910,361,361,361,361,0
|
|
20230713,185100,29253638910,361,361,361,361,0
|
|
20230713,185000,29253638910,361,361,361,361,0
|
|
20230713,184900,29253638910,361,361,361,361,0
|
|
20230713,184800,29253638910,361,361,361,361,0
|
|
20230713,184700,29253638910,361,361,361,361,0
|
|
20230713,184600,29253638910,361,361,361,361,0
|
|
20230713,184500,29253638910,361,361,361,361,0
|
|
20230713,184400,29253638910,361,361,361,361,0
|
|
20230713,184300,29253638910,361,361,361,361,386923
|
|
20230713,184200,29253638910,361,361,361,361,0
|
|
20230713,184100,29253638910,361,361,361,361,0
|
|
20230713,184000,29253638910,361,361,361,361,0
|
|
20230713,183900,29253638910,361,361,361,361,0
|
|
20230713,183800,29253638910,361,361,361,361,0
|
|
20230713,183700,29253638910,361,361,361,361,0
|
|
20230713,183600,29253638910,361,361,361,361,0
|
|
20230713,183500,29253638910,361,361,361,361,0
|
|
20230713,183400,29253638910,361,361,361,361,0
|
|
20230713,183300,29253638910,361,361,361,361,0
|
|
20230713,183200,29253638910,361,361,361,361,0
|
|
20230713,183100,29253638910,361,361,361,361,0
|
|
20230713,183000,29253638910,361,361,361,361,0
|
|
20230713,182900,29253638910,361,361,361,361,0
|
|
20230713,182800,29253638910,361,361,361,361,0
|
|
20230713,182700,29253638910,361,361,361,361,0
|
|
20230713,182600,29253638910,361,361,361,361,0
|
|
20230713,182500,29253638910,361,361,361,361,0
|
|
20230713,182400,29253638910,361,361,361,361,0
|
|
20230713,182300,29253638910,361,361,361,361,0
|
|
20230713,182200,29253638910,361,361,361,361,0
|
|
20230713,182100,29253638910,361,361,361,361,0
|
|
20230713,182000,29253638910,361,361,361,361,0
|
|
20230713,181900,29253638910,361,361,361,361,0
|
|
20230713,181800,29253638910,361,361,361,361,0
|
|
20230713,181700,29253638910,361,361,361,361,0
|
|
20230713,181600,29253638910,361,361,361,361,0
|
|
20230713,181500,29253638910,361,361,361,361,0
|
|
20230713,181400,29253638910,361,361,361,361,0
|
|
20230713,181300,29253638910,361,361,361,361,386923
|
|
20230713,181200,29253638910,361,361,361,361,0
|
|
20230713,181100,29253638910,361,361,361,361,0
|
|
20230713,181000,29253638910,361,361,361,361,0
|
|
20230713,180900,29253638910,361,361,361,361,0
|
|
20230713,180800,29253638910,361,361,361,361,0
|
|
20230713,180700,29253638910,361,361,361,361,0
|
|
20230713,180600,29253638910,361,361,361,361,0
|
|
20230713,180500,29253638910,361,361,361,361,0
|
|
20230713,180400,29253638910,361,361,361,361,0
|
|
20230713,180300,29253638910,361,361,361,361,0
|
|
20230713,180200,29253638910,361,361,361,361,0
|
|
20230713,180100,29253638910,361,361,361,361,0
|
|
20230713,180000,29253638910,361,361,361,361,0
|
|
20230713,175900,29253638910,361,361,361,361,0
|
|
20230713,175800,29253638910,361,361,361,361,0
|
|
20230713,175700,29253638910,361,361,361,361,0
|
|
20230713,175600,29253638910,361,361,361,361,0
|
|
20230713,175500,29253638910,361,361,361,361,0
|
|
20230713,175400,29253638910,361,361,361,361,0
|
|
20230713,175300,29253638910,361,361,361,361,0
|
|
20230713,175200,29253638910,361,361,361,361,0
|
|
20230713,175100,29253638910,361,361,361,361,0
|
|
20230713,175000,29253638910,361,361,361,361,0
|
|
20230713,174900,29253638910,361,361,361,361,0
|
|
20230713,174800,29253638910,361,361,361,361,0
|
|
20230713,174700,29253638910,361,361,361,361,0
|
|
20230713,174600,29253638910,361,361,361,361,0
|
|
20230713,174500,29253638910,361,361,361,361,0
|
|
20230713,174400,29253638910,361,361,361,361,0
|
|
20230713,174300,29253638910,361,361,361,361,386923
|
|
20230713,174200,29253638910,361,361,361,361,0
|
|
20230713,174100,29253638910,361,361,361,361,0
|
|
20230713,174000,29253638910,361,361,361,361,0
|
|
20230713,173900,29253638910,361,361,361,361,0
|
|
20230713,173800,29253638910,361,361,361,361,0
|
|
20230713,173700,29253638910,361,361,361,361,0
|
|
20230713,173600,29253638910,361,361,361,361,0
|
|
20230713,173500,29253638910,361,361,361,361,0
|
|
20230713,173400,29253638910,361,361,361,361,0
|
|
20230713,173300,29253638910,361,361,361,361,0
|
|
20230713,173200,29253638910,361,361,361,361,0
|
|
20230713,173100,29253638910,361,361,361,361,0
|
|
20230713,173000,29253638910,361,361,361,361,0
|
|
20230713,172900,29253638910,361,361,361,361,0
|
|
20230713,172800,29253638910,361,361,361,361,0
|
|
20230713,172700,29253638910,361,361,361,361,0
|
|
20230713,172600,29253638910,361,361,361,361,0
|
|
20230713,172500,29253638910,361,361,361,361,0
|
|
20230713,172400,29253638910,361,361,361,361,0
|
|
20230713,172300,29253638910,361,361,361,361,0
|
|
20230713,172200,29253638910,361,361,361,361,0
|
|
20230713,172100,29253638910,361,361,361,361,0
|
|
20230713,172000,29253638910,361,361,361,361,0
|
|
20230713,171900,29253638910,361,361,361,361,0
|
|
20230713,171800,29253638910,361,361,361,361,0
|
|
20230713,171700,29253638910,361,361,361,361,0
|
|
20230713,171600,29253638910,361,361,361,361,0
|
|
20230713,171500,29253638910,361,361,361,361,0
|
|
20230713,171400,29253638910,361,361,361,361,0
|
|
20230713,171300,29253638910,361,361,361,361,386923
|
|
20230713,171200,29253638910,361,361,361,361,0
|
|
20230713,171100,29253638910,361,361,361,361,0
|
|
20230713,171000,29253638910,361,361,361,361,0
|
|
20230713,170900,29253638910,361,361,361,361,0
|
|
20230713,170800,29253638910,361,361,361,361,0
|
|
20230713,170700,29253638910,361,361,361,361,0
|
|
20230713,170600,29253638910,361,361,361,361,0
|
|
20230713,170500,29253638910,361,361,361,361,0
|
|
20230713,170400,29253638910,361,361,361,361,0
|
|
20230713,170300,29253638910,361,361,361,361,0
|
|
20230713,170200,29253638910,361,361,361,361,0
|
|
20230713,170100,29253638910,361,361,361,361,0
|
|
20230713,170000,29253638910,361,361,361,361,0
|
|
20230713,165900,29253638910,361,361,361,361,0
|
|
20230713,165800,29253638910,361,361,361,361,0
|
|
20230713,165700,29253638910,361,361,361,361,0
|
|
20230713,165600,29253638910,361,361,361,361,0
|
|
20230713,165500,29253638910,361,361,361,361,0
|
|
20230713,165400,29253638910,361,361,361,361,0
|
|
20230713,165300,29253638910,361,361,361,361,0
|
|
20230713,165200,29253638910,361,361,361,361,0
|
|
20230713,165100,29253638910,361,361,361,361,0
|
|
20230713,165000,29253638910,361,361,361,361,0
|
|
20230713,164900,29253638910,361,361,361,361,0
|
|
20230713,164800,29253638910,361,361,361,361,0
|
|
20230713,164700,29253638910,361,361,361,361,0
|
|
20230713,164600,29253638910,361,361,361,361,0
|
|
20230713,164500,29253638910,361,361,361,361,0
|
|
20230713,164400,29253638910,361,361,361,361,0
|
|
20230713,164300,29253638910,361,361,361,361,386923
|
|
20230713,164200,29253638910,361,361,361,361,0
|
|
20230713,164100,29253638910,361,361,361,361,0
|
|
20230713,164000,29253638910,361,361,361,361,0
|
|
20230713,163900,29253638910,361,361,361,361,0
|
|
20230713,163800,29253638910,361,361,361,361,0
|
|
20230713,163700,29253638910,361,361,361,361,0
|
|
20230713,163600,29253638910,361,361,361,361,0
|
|
20230713,163500,29253638910,361,361,361,361,0
|
|
20230713,163400,29253638910,361,361,361,361,0
|
|
20230713,163300,29253638910,361,361,361,361,0
|
|
20230713,163200,29253638910,361,361,361,361,0
|
|
20230713,163100,29253638910,361,361,361,361,0
|
|
20230713,163000,29253638910,361,361,361,361,0
|
|
20230713,162900,29253638910,361,361,361,361,0
|
|
20230713,162800,29253638910,361,361,361,361,0
|
|
20230713,162700,29253638910,361,361,361,361,0
|
|
20230713,162600,29253638910,361,361,361,361,0
|
|
20230713,162500,29253638910,361,361,361,361,0
|
|
20230713,162400,29253638910,361,361,361,361,0
|
|
20230713,162300,29253638910,361,361,361,361,0
|
|
20230713,162200,29253638910,361,361,361,361,0
|
|
20230713,162100,29253638910,361,361,361,361,0
|
|
20230713,162000,29253638910,361,361,361,361,0
|
|
20230713,161900,29253638910,361,361,361,361,0
|
|
20230713,161800,29253638910,361,361,361,361,0
|
|
20230713,161700,29253638910,361,361,361,361,0
|
|
20230713,161600,29253638910,361,361,361,361,0
|
|
20230713,161500,29253638910,361,361,361,361,0
|
|
20230713,161400,29253638910,361,361,361,361,0
|
|
20230713,161300,29253638910,361,361,361,361,386923
|
|
20230713,161200,29253638910,361,361,361,361,0
|
|
20230713,161100,29253638910,361,361,361,361,0
|
|
20230713,161000,29253638910,361,361,361,361,0
|
|
20230713,160900,29253638910,361,361,361,361,0
|
|
20230713,160800,29253638910,361,361,361,361,0
|
|
20230713,160700,29253638910,361,361,361,361,0
|
|
20230713,160600,29253638910,361,361,361,361,0
|
|
20230713,160500,29253638910,361,361,361,361,0
|
|
20230713,160400,29253638910,361,361,361,361,0
|
|
20230713,160300,29253638910,361,361,361,361,0
|
|
20230713,160200,29253638910,361,361,361,361,0
|
|
20230713,160100,29253638910,361,361,361,361,0
|
|
20230713,160000,29253638910,361,361,361,361,0
|
|
20230713,155900,29253638910,361,361,361,361,0
|
|
20230713,155800,29253638910,361,361,361,361,0
|
|
20230713,155700,29253638910,361,361,361,361,0
|
|
20230713,155600,29253638910,361,361,361,361,0
|
|
20230713,155500,29253638910,361,361,361,361,0
|
|
20230713,155400,29253638910,361,361,361,361,0
|
|
20230713,155300,29253638910,361,361,361,361,0
|
|
20230713,155200,29253638910,361,361,361,361,0
|
|
20230713,155100,29253638910,361,361,361,361,0
|
|
20230713,155000,29253638910,361,361,361,361,0
|
|
20230713,154900,29253638910,361,361,361,361,0
|
|
20230713,154800,29253638910,361,361,361,361,0
|
|
20230713,154700,29253638910,361,361,361,361,0
|
|
20230713,154600,29253638910,361,361,361,361,0
|
|
20230713,154500,29253638910,361,361,361,361,0
|
|
20230713,154400,29253638910,361,361,361,361,0
|
|
20230713,154300,29253638910,361,361,361,361,386923
|
|
20230713,154200,29253638910,361,361,361,361,0
|
|
20230713,154100,29253638910,361,361,361,361,0
|
|
20230713,154000,29253638910,361,361,361,361,0
|
|
20230713,153900,29253638910,361,361,361,361,0
|
|
20230713,153800,29253638910,361,361,361,361,0
|
|
20230713,153700,29253638910,361,361,361,361,0
|
|
20230713,153600,29253638910,361,361,361,361,0
|
|
20230713,153500,29253638910,361,361,361,361,0
|
|
20230713,153400,29253638910,361,361,361,361,0
|
|
20230713,153300,29253638910,361,361,361,361,0
|
|
20230713,153200,29253638910,361,361,361,361,0
|
|
20230713,153100,29253638910,361,361,361,361,0
|
|
20230713,153000,29253638910,361,361,361,361,386923
|
|
20230713,152900,29113959707,366,366,366,366,0
|
|
20230713,152800,29113959707,366,366,366,366,0
|
|
20230713,152700,29113959707,366,366,366,366,0
|
|
20230713,152600,29113959707,366,366,366,366,0
|
|
20230713,152500,29113959707,366,366,366,366,0
|
|
20230713,152400,29113959707,366,366,366,366,0
|
|
20230713,152300,29113959707,366,366,366,366,0
|
|
20230713,152200,29113959707,366,366,366,366,0
|
|
20230713,152100,29113959707,366,366,366,366,0
|
|
20230713,152000,29113959707,366,366,366,366,0
|
|
20230713,151900,29113959707,366,368,369,364,273724
|
|
20230713,151800,29013758244,367,373,373,366,501376
|
|
20230713,151700,28828769529,373,376,376,372,83868
|
|
20230713,151600,28797361336,376,375,377,372,118057
|
|
20230713,151500,28753222232,375,380,381,373,284414
|
|
20230713,151400,28646201331,381,379,382,379,83250
|
|
20230713,151300,28614507737,380,379,381,378,104136
|
|
20230713,151200,28575015658,379,381,384,377,103546
|
|
20230713,151100,28535799842,381,377,388,376,198351
|
|
20230713,151000,28460056975,377,376,381,376,126300
|
|
20230713,150900,28412173891,377,379,382,372,365427
|
|
20230713,150800,28274824644,379,384,385,376,236606
|
|
20230713,150700,28184798827,384,381,386,380,196536
|
|
20230713,150600,28109625570,380,395,396,380,306388
|
|
20230713,150500,27991372609,396,397,400,395,375550
|
|
20230713,150400,27842268168,397,394,398,392,410578
|
|
20230713,150300,27680164805,392,383,394,382,293063
|
|
20230713,150200,27566330535,383,380,384,379,77801
|
|
20230713,150100,27536641706,379,377,380,376,108979
|
|
20230713,150000,27495543414,377,375,379,374,172828
|
|
20230713,145900,27430429852,375,382,383,372,272349
|
|
20230713,145800,27328137253,382,375,385,375,244710
|
|
20230713,145700,27234769371,372,390,392,372,380281
|
|
20230713,145600,27090254488,390,392,393,385,243147
|
|
20230713,145500,26995838528,392,393,394,392,67488
|
|
20230713,145400,26969356802,393,394,395,391,131611
|
|
20230713,145300,26917698671,394,395,399,389,167362
|
|
20230713,145200,26851911322,395,395,401,395,191429
|
|
20230713,145100,26775735100,396,391,398,391,161524
|
|
20230713,145000,26711965632,391,401,401,389,355732
|
|
20230713,144900,26571711600,401,398,402,398,105350
|
|
20230713,144800,26529562947,398,399,400,397,87641
|
|
20230713,144700,26494644822,399,399,400,397,168865
|
|
20230713,144600,26427349609,400,400,402,399,133433
|
|
20230713,144500,26373982168,401,402,404,398,310088
|
|
20230713,144400,26249591346,403,397,404,397,254787
|
|
20230713,144300,26147324861,398,400,402,397,211775
|
|
20230713,144200,26062773474,401,393,402,388,339384
|
|
20230713,144100,25928976845,394,395,399,393,207221
|
|
20230713,144000,25846834417,395,402,402,395,301474
|
|
20230713,143900,25726476242,402,402,405,400,568413
|
|
20230713,143800,25497325517,402,402,403,396,412421
|
|
20230713,143700,25332282329,403,396,404,396,1008946
|
|
20230713,143600,24928453673,398,389,398,389,300436
|
|
20230713,143500,24810318944,389,390,394,389,348213
|
|
20230713,143400,24674267153,390,390,392,387,184032
|
|
20230713,143300,24602585714,389,386,396,385,364141
|
|
20230713,143200,24460451750,387,386,388,383,185662
|
|
20230713,143100,24388811484,387,380,388,380,204454
|
|
20230713,143000,24309899029,382,379,382,379,64379
|
|
20230713,142900,24285374047,381,378,381,378,61629
|
|
20230713,142800,24261981977,378,376,380,376,57563
|
|
20230713,142700,24240168233,377,378,378,376,35212
|
|
20230713,142600,24226892386,378,378,379,376,22769
|
|
20230713,142500,24218298906,378,377,380,377,46272
|
|
20230713,142400,24200784409,378,375,379,374,26462
|
|
20230713,142300,24190826264,375,377,379,375,33229
|
|
20230713,142200,24178346027,375,378,378,374,84997
|
|
20230713,142100,24146423296,377,380,380,377,67096
|
|
20230713,142000,24121040185,379,381,381,377,95969
|
|
20230713,141900,24084671158,381,377,381,377,64164
|
|
20230713,141800,24060400948,377,381,382,377,156793
|
|
20230713,141700,24000854401,381,376,382,376,285019
|
|
20230713,141600,23892859786,376,375,376,374,140281
|
|
20230713,141500,23840137349,375,373,376,373,40906
|
|
20230713,141400,23824819283,373,376,376,373,39634
|
|
20230713,141300,23809972227,376,376,376,374,16088
|
|
20230713,141200,23803946922,376,377,377,374,30938
|
|
20230713,141100,23792322492,377,373,377,373,49002
|
|
20230713,141000,23773916412,373,375,375,372,84557
|
|
20230713,140900,23742318185,375,377,377,375,81421
|
|
20230713,140800,23711696360,377,374,377,372,142330
|
|
20230713,140700,23658295149,374,374,374,371,84155
|
|
20230713,140600,23626986523,374,375,375,372,89335
|
|
20230713,140500,23593624887,375,377,377,374,125312
|
|
20230713,140400,23546655521,377,377,378,375,102214
|
|
20230713,140300,23508134477,377,378,379,377,75035
|
|
20230713,140200,23479763323,378,378,379,375,135858
|
|
20230713,140100,23428703134,378,381,381,376,68473
|
|
20230713,140000,23402773761,381,380,383,377,160391
|
|
20230713,135900,23341983351,380,387,388,380,169189
|
|
20230713,135800,23277052009,387,387,390,386,179417
|
|
20230713,135700,23207435399,386,385,389,383,285830
|
|
20230713,135600,23097167911,386,384,388,384,220386
|
|
20230713,135500,23012145012,384,381,385,381,106937
|
|
20230713,135400,22971202394,382,381,383,378,169929
|
|
20230713,135300,22906411294,381,378,383,377,126842
|
|
20230713,135200,22858332332,378,383,387,373,500862
|
|
20230713,135100,22668180745,382,378,386,377,400074
|
|
20230713,135000,22515728956,377,371,379,370,303646
|
|
20230713,134900,22401912172,370,369,372,368,216623
|
|
20230713,134800,22321661811,368,368,369,367,90942
|
|
20230713,134700,22288203143,368,368,371,367,200376
|
|
20230713,134600,22214312697,368,368,370,367,168984
|
|
20230713,134500,22152044754,367,365,370,365,182229
|
|
20230713,134400,22085215229,365,368,369,362,434045
|
|
20230713,134300,21926328427,368,371,372,362,690308
|
|
20230713,134200,21673557668,371,377,377,370,400958
|
|
20230713,134100,21523957345,377,380,380,375,184844
|
|
20230713,134000,21454199175,380,380,382,377,220723
|
|
20230713,133900,21370372593,380,383,383,377,476861
|
|
20230713,133800,21189497005,383,387,388,382,228307
|
|
20230713,133700,21101749102,388,389,390,386,119898
|
|
20230713,133600,21055288972,389,392,392,389,88254
|
|
20230713,133500,21020837042,392,391,392,390,45520
|
|
20230713,133400,21003052695,392,393,393,390,33953
|
|
20230713,133300,20989775241,393,394,394,390,59334
|
|
20230713,133200,20966555911,394,395,395,393,7903
|
|
20230713,133100,20963445188,395,396,396,392,86896
|
|
20230713,133000,20929262916,396,396,396,395,40694
|
|
20230713,132900,20913186905,396,396,396,395,20671
|
|
20230713,132800,20905014307,396,395,396,395,25654
|
|
20230713,132700,20894865870,396,396,396,395,13391
|
|
20230713,132600,20889569542,396,394,396,394,24117
|
|
20230713,132500,20880043482,395,394,395,393,35375
|
|
20230713,132400,20866104684,394,395,395,394,6431
|
|
20230713,132300,20863570561,394,395,395,394,8021
|
|
20230713,132200,20860406776,394,396,396,394,7389
|
|
20230713,132100,20857494312,396,395,397,394,9447
|
|
20230713,132000,20853760277,395,397,398,394,69013
|
|
20230713,131900,20826417513,397,394,397,394,104625
|
|
20230713,131800,20784982305,395,394,395,393,44089
|
|
20230713,131700,20767624427,394,394,395,393,45809
|
|
20230713,131600,20749581557,394,394,395,394,6804
|
|
20230713,131500,20746900633,394,395,395,394,4771
|
|
20230713,131400,20745018507,395,395,395,394,16594
|
|
20230713,131300,20738465143,394,394,395,393,105806
|
|
20230713,131200,20696842570,394,394,395,393,35516
|
|
20230713,131100,20682873834,394,395,396,394,24583
|
|
20230713,131000,20673149383,395,395,397,391,125792
|
|
20230713,130900,20623499712,395,394,395,393,9157
|
|
20230713,130800,20619889921,395,395,395,393,28814
|
|
20230713,130700,20608531331,395,395,395,394,11560
|
|
20230713,130600,20603971021,395,393,395,393,53480
|
|
20230713,130500,20582893740,394,391,394,391,48761
|
|
20230713,130400,20563793703,391,391,392,391,49711
|
|
20230713,130300,20544354476,392,392,393,391,40364
|
|
20230713,130200,20528548323,392,393,393,391,60929
|
|
20230713,130100,20504664163,392,393,394,392,16016
|
|
20230713,130000,20498376036,393,394,394,392,31497
|
|
20230713,125900,20485993368,394,394,395,394,2873
|
|
20230713,125800,20484861190,394,394,395,393,37913
|
|
20230713,125700,20469934073,395,395,395,393,35738
|
|
20230713,125600,20455833641,395,395,395,394,10906
|
|
20230713,125500,20451536007,395,396,396,393,42176
|
|
20230713,125400,20434910033,396,396,396,395,10158
|
|
20230713,125300,20430888238,396,395,396,393,38119
|
|
20230713,125200,20415846743,394,395,395,394,9472
|
|
20230713,125100,20412107366,395,396,396,393,38401
|
|
20230713,125000,20396979005,396,394,396,394,26255
|
|
20230713,124900,20386609190,395,394,395,393,46302
|
|
20230713,124800,20368364767,394,394,395,393,10302
|
|
20230713,124700,20364305643,394,394,396,392,48022
|
|
20230713,124600,20345367424,395,395,395,394,14857
|
|
20230713,124500,20339510331,395,394,395,394,38847
|
|
20230713,124400,20324188192,394,395,395,394,23770
|
|
20230713,124300,20314818816,395,396,396,395,64633
|
|
20230713,124200,20289275209,396,396,397,395,28368
|
|
20230713,124100,20278040489,397,395,398,395,15680
|
|
20230713,124000,20271830638,395,395,396,393,16661
|
|
20230713,123900,20265256722,395,396,397,393,134216
|
|
20230713,123800,20212276248,396,398,398,396,17931
|
|
20230713,123700,20205157613,398,399,399,397,56512
|
|
20230713,123600,20182660859,399,397,399,397,77578
|
|
20230713,123500,20151789894,397,397,398,396,16592
|
|
20230713,123400,20145202509,397,396,397,395,46013
|
|
20230713,123300,20126986600,395,396,396,395,16597
|
|
20230713,123200,20120430700,396,395,397,395,35071
|
|
20230713,123100,20106553654,395,395,396,395,10765
|
|
20230713,123000,20102300502,395,395,396,395,12656
|
|
20230713,122900,20097290409,395,395,397,395,20510
|
|
20230713,122800,20089164730,395,395,396,395,10905
|
|
20230713,122700,20084857136,396,397,397,395,9021
|
|
20230713,122600,20081283573,395,397,398,395,78109
|
|
20230713,122500,20050299177,397,396,397,396,30705
|
|
20230713,122400,20038120331,396,394,396,394,69109
|
|
20230713,122300,20010801548,395,394,395,394,1246
|
|
20230713,122200,20010310000,394,394,395,394,34745
|
|
20230713,122100,19996617928,395,394,395,394,28034
|
|
20230713,122000,19985549266,394,394,395,394,22966
|
|
20230713,121900,19976500162,395,394,395,394,8745
|
|
20230713,121800,19973054601,394,393,394,393,8284
|
|
20230713,121700,19969791720,393,394,394,392,81777
|
|
20230713,121600,19937652253,394,395,395,394,24426
|
|
20230713,121500,19928020281,395,395,396,395,4365
|
|
20230713,121400,19926295272,396,396,396,395,24671
|
|
20230713,121300,19916543759,396,395,396,394,13378
|
|
20230713,121200,19911260527,395,395,396,394,20233
|
|
20230713,121100,19903260906,394,395,396,394,37845
|
|
20230713,121000,19888308100,395,394,395,394,11426
|
|
20230713,120900,19883798790,394,396,396,394,13170
|
|
20230713,120800,19878595387,396,394,396,392,140763
|
|
20230713,120700,19823173477,394,394,395,392,99607
|
|
20230713,120600,19784042964,392,395,395,392,87053
|
|
20230713,120500,19749835223,394,396,396,394,22758
|
|
20230713,120400,19740855005,396,396,397,396,38438
|
|
20230713,120300,19725633434,397,396,397,395,38837
|
|
20230713,120200,19710228698,396,394,396,394,14719
|
|
20230713,120100,19704419360,394,394,396,394,24537
|
|
20230713,120000,19694747392,394,395,397,393,24206
|
|
20230713,115900,19685192928,395,397,398,395,49491
|
|
20230713,115800,19665570198,398,399,399,397,24950
|
|
20230713,115700,19655639435,399,399,399,398,11735
|
|
20230713,115600,19650965075,399,398,399,398,8844
|
|
20230713,115500,19647440921,398,398,399,397,43515
|
|
20230713,115400,19630105138,399,399,399,397,19564
|
|
20230713,115300,19622310133,399,397,399,396,36287
|
|
20230713,115200,19607851034,398,397,399,396,39639
|
|
20230713,115100,19592076706,398,397,398,395,37522
|
|
20230713,115000,19577175832,397,397,398,396,30842
|
|
20230713,114900,19564935609,398,397,398,396,40707
|
|
20230713,114800,19548800201,397,395,397,395,27785
|
|
20230713,114700,19537790215,395,394,396,393,63962
|
|
20230713,114600,19512560150,394,395,396,394,15307
|
|
20230713,114500,19506514125,394,393,395,393,30336
|
|
20230713,114400,19494572085,393,396,396,392,75453
|
|
20230713,114300,19464865033,396,395,397,392,26929
|
|
20230713,114200,19454229277,397,399,399,391,241452
|
|
20230713,114100,19359079740,399,397,399,397,25004
|
|
20230713,114000,19349129814,398,402,402,396,50684
|
|
20230713,113900,19328888940,402,403,403,400,112404
|
|
20230713,113800,19283705948,403,399,405,397,323564
|
|
20230713,113700,19153793629,399,393,399,393,78177
|
|
20230713,113600,19122769014,394,392,394,392,7942
|
|
20230713,113500,19119644805,392,394,395,392,53882
|
|
20230713,113400,19098501116,394,397,397,393,11682
|
|
20230713,113300,19093890126,397,392,400,392,64990
|
|
20230713,113200,19068183867,393,394,394,392,76613
|
|
20230713,113100,19038100497,394,393,394,393,19525
|
|
20230713,113000,19030418953,394,394,394,392,27012
|
|
20230713,112900,19019810845,394,394,394,393,13161
|
|
20230713,112800,19014630514,394,395,395,392,59006
|
|
20230713,112700,18991414765,395,393,395,392,46383
|
|
20230713,112600,18973163409,393,393,393,392,33250
|
|
20230713,112500,18960118964,393,395,395,392,76054
|
|
20230713,112400,18930243756,394,395,395,393,27042
|
|
20230713,112300,18919593122,394,395,396,393,48831
|
|
20230713,112200,18900366787,394,395,396,394,60564
|
|
20230713,112100,18876454419,395,397,397,394,67391
|
|
20230713,112000,18849778708,396,393,396,392,63635
|
|
20230713,111900,18824749146,393,394,396,393,65265
|
|
20230713,111800,18799053942,394,396,396,394,67241
|
|
20230713,111700,18772501184,396,394,396,393,108519
|
|
20230713,111600,18729723812,394,393,395,392,132217
|
|
20230713,111500,18677672728,392,399,401,390,369149
|
|
20230713,111400,18532196467,399,401,402,399,56212
|
|
20230713,111300,18509721809,400,401,403,400,129998
|
|
20230713,111200,18457567951,402,401,403,400,54312
|
|
20230713,111100,18435756104,402,400,402,400,26788
|
|
20230713,111000,18425004042,401,401,403,400,148767
|
|
20230713,110900,18365223307,402,399,402,399,65422
|
|
20230713,110800,18339010532,399,400,401,399,39813
|
|
20230713,110700,18323110834,401,403,403,399,80342
|
|
20230713,110600,18290928658,403,399,403,399,167858
|
|
20230713,110500,18223627896,400,398,400,398,76298
|
|
20230713,110400,18193186464,398,399,400,398,49509
|
|
20230713,110300,18173454288,399,399,400,397,74346
|
|
20230713,110200,18143820556,399,398,399,397,35283
|
|
20230713,110100,18129778327,398,398,399,397,19894
|
|
20230713,110000,18121844533,399,397,400,397,152309
|
|
20230713,105900,18061055887,398,396,398,395,46183
|
|
20230713,105800,18042762555,396,396,398,395,73280
|
|
20230713,105700,18013774341,396,399,399,396,57923
|
|
20230713,105600,17990781493,398,399,400,398,36074
|
|
20230713,105500,17976391472,398,397,400,397,67393
|
|
20230713,105400,17949517491,398,396,398,396,33454
|
|
20230713,105300,17936244487,396,396,397,395,98512
|
|
20230713,105200,17897235888,396,396,397,395,74038
|
|
20230713,105100,17867931511,396,396,397,395,23774
|
|
20230713,105000,17858518413,396,398,399,396,61911
|
|
20230713,104900,17833963375,398,399,400,398,30697
|
|
20230713,104800,17821716372,399,400,401,398,68385
|
|
20230713,104700,17794372925,401,399,401,398,94836
|
|
20230713,104600,17756430304,400,399,401,398,38647
|
|
20230713,104500,17740998248,399,398,401,396,44379
|
|
20230713,104400,17723349438,398,403,403,396,122767
|
|
20230713,104300,17674263659,403,404,405,399,186574
|
|
20230713,104200,17599126964,404,401,404,400,213556
|
|
20230713,104100,17513115025,401,397,401,396,114410
|
|
20230713,104000,17467525347,396,396,397,394,92340
|
|
20230713,103900,17430998776,396,395,397,394,114643
|
|
20230713,103800,17385653493,394,394,395,393,128602
|
|
20230713,103700,17334983585,395,395,396,394,88805
|
|
20230713,103600,17299909631,395,393,397,393,188261
|
|
20230713,103500,17225525609,394,395,396,393,112982
|
|
20230713,103400,17181045383,395,395,398,393,128714
|
|
20230713,103300,17130237933,395,397,398,393,151711
|
|
20230713,103200,17070284443,398,403,403,395,222001
|
|
20230713,103100,16981848307,403,402,403,401,150180
|
|
20230713,103000,16921496500,402,401,402,399,56041
|
|
20230713,102900,16899040367,400,403,403,399,123270
|
|
20230713,102800,16849564611,403,401,404,397,372139
|
|
20230713,102700,16700908189,401,404,406,398,440988
|
|
20230713,102600,16523954151,404,410,411,401,341044
|
|
20230713,102500,16385698952,410,409,414,407,674577
|
|
20230713,102400,16108282283,409,406,414,404,1029833
|
|
20230713,102300,15686533410,405,396,407,393,804376
|
|
20230713,102200,15363935760,396,395,397,394,80774
|
|
20230713,102100,15331948591,395,395,396,393,56496
|
|
20230713,102000,15309680252,395,394,397,394,73878
|
|
20230713,101900,15280427767,394,397,397,393,224482
|
|
20230713,101800,15191492169,397,389,397,387,157845
|
|
20230713,101700,15129553236,389,391,392,388,195749
|
|
20230713,101600,15053131220,391,393,393,391,98441
|
|
20230713,101500,15014561963,392,392,394,391,69557
|
|
20230713,101400,14987252968,391,391,392,388,155156
|
|
20230713,101300,14926744672,391,397,398,389,312099
|
|
20230713,101200,14803649115,397,395,397,394,329434
|
|
20230713,101100,14673394285,394,394,395,393,332616
|
|
20230713,101000,14542348636,394,386,394,385,511606
|
|
20230713,100900,14342621839,386,385,387,384,121099
|
|
20230713,100800,14295938131,385,382,385,381,77129
|
|
20230713,100700,14266336018,381,381,382,380,126490
|
|
20230713,100600,14218208278,381,383,384,381,124444
|
|
20230713,100500,14170687866,383,383,384,383,38344
|
|
20230713,100400,14155991952,383,384,385,383,23399
|
|
20230713,100300,14147010824,385,385,386,384,23925
|
|
20230713,100200,14137820001,384,385,385,384,50886
|
|
20230713,100100,14118250422,385,386,387,385,52707
|
|
20230713,100000,14097907628,386,388,388,386,59915
|
|
20230713,095900,14074722488,388,387,388,386,96163
|
|
20230713,095800,14037494768,387,386,389,385,203295
|
|
20230713,095700,13958768274,387,382,387,382,120694
|
|
20230713,095600,13912393988,382,382,383,381,145799
|
|
20230713,095500,13856706359,382,385,385,382,90176
|
|
20230713,095400,13822134712,385,384,385,383,123278
|
|
20230713,095300,13774804243,385,386,386,383,160346
|
|
20230713,095200,13713257182,386,386,387,384,45412
|
|
20230713,095100,13695771848,387,387,388,384,129611
|
|
20230713,095000,13645770787,386,391,391,386,91231
|
|
20230713,094900,13610364665,391,389,391,388,126646
|
|
20230713,094800,13561015900,389,390,390,389,86298
|
|
20230713,094700,13527410985,389,388,390,387,122952
|
|
20230713,094600,13479606630,389,388,391,388,166684
|
|
20230713,094500,13414746199,388,385,389,383,176667
|
|
20230713,094400,13346405425,385,385,387,381,402541
|
|
20230713,094300,13192218726,385,389,389,385,166008
|
|
20230713,094200,13128128114,389,389,390,386,110862
|
|
20230713,094100,13085146143,389,390,391,387,234517
|
|
20230713,094000,12994150522,390,390,392,389,114822
|
|
20230713,093900,12949313918,390,391,392,388,127760
|
|
20230713,093800,12899460907,391,390,393,389,158810
|
|
20230713,093700,12837409485,390,390,390,388,143096
|
|
20230713,093600,12781746395,390,391,391,388,260155
|
|
20230713,093500,12680519200,391,394,395,390,159948
|
|
20230713,093400,12617805358,394,396,397,393,80953
|
|
20230713,093300,12585777942,396,396,397,395,220577
|
|
20230713,093200,12498353133,396,394,397,393,214270
|
|
20230713,093100,12413636638,394,388,394,388,228493
|
|
20230713,093000,12324211644,389,390,393,387,298231
|
|
20230713,092900,12208029059,390,396,397,389,418388
|
|
20230713,092800,12043255815,395,396,398,395,173226
|
|
20230713,092700,11974618164,396,397,399,394,179382
|
|
20230713,092600,11903600578,397,389,400,388,412311
|
|
20230713,092500,11740674953,388,388,393,386,299885
|
|
20230713,092400,11623934299,388,393,393,384,805388
|
|
20230713,092300,11312181778,392,397,398,392,363876
|
|
20230713,092200,11168364405,397,398,400,397,145762
|
|
20230713,092100,11110244413,399,400,400,395,334930
|
|
20230713,092000,10977073098,400,400,400,397,287686
|
|
20230713,091900,10862372767,399,398,401,398,214964
|
|
20230713,091800,10776512739,398,404,406,396,526066
|
|
20230713,091700,10565129544,401,397,405,395,343704
|
|
20230713,091600,10427587817,397,397,398,393,576673
|
|
20230713,091500,10199580209,397,401,401,390,793536
|
|
20230713,091400,9885506979,401,401,405,399,737068
|
|
20230713,091300,9590006743,402,408,420,400,2351610
|
|
20230713,091200,8627895874,408,393,409,391,1869509
|
|
20230713,091100,7875778309,393,389,396,384,829590
|
|
20230713,091000,7553737936,389,384,391,382,1396671
|
|
20230713,090900,7013979884,385,376,387,371,1548406
|
|
20230713,090800,6426322451,377,385,393,367,3267331
|
|
20230713,090700,5184122446,421,421,421,421,0
|
|
20230713,090600,5184122446,421,425,425,383,4293838
|
|
20230713,090500,3371152974,404,404,404,404,0
|
|
20230713,090400,3371152974,404,395,404,392,545633
|
|
20230713,090300,3153661133,395,391,397,374,2754191
|
|
20230713,090200,2094330764,391,368,391,365,5591696
|
|
20230713,090100,0,327,327,327,327,0
|
|
20230713,090000,0,327,327,327,327,0
|