645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194200,4056829838,307,307,307,307,170389
|
|
20230714,194100,4056829838,307,307,307,307,0
|
|
20230714,194000,4056829838,307,307,307,307,0
|
|
20230714,193900,4056829838,307,307,307,307,0
|
|
20230714,193800,4056829838,307,307,307,307,0
|
|
20230714,193700,4056829838,307,307,307,307,0
|
|
20230714,193600,4056829838,307,307,307,307,0
|
|
20230714,193500,4056829838,307,307,307,307,0
|
|
20230714,193400,4056829838,307,307,307,307,0
|
|
20230714,193300,4056829838,307,307,307,307,0
|
|
20230714,193200,4056829838,307,307,307,307,0
|
|
20230714,193100,4056829838,307,307,307,307,0
|
|
20230714,193000,4056829838,307,307,307,307,0
|
|
20230714,192900,4056829838,307,307,307,307,0
|
|
20230714,192800,4056829838,307,307,307,307,0
|
|
20230714,192700,4056829838,307,307,307,307,0
|
|
20230714,192600,4056829838,307,307,307,307,0
|
|
20230714,192500,4056829838,307,307,307,307,0
|
|
20230714,192400,4056829838,307,307,307,307,0
|
|
20230714,192300,4056829838,307,307,307,307,0
|
|
20230714,192200,4056829838,307,307,307,307,0
|
|
20230714,192100,4056829838,307,307,307,307,0
|
|
20230714,192000,4056829838,307,307,307,307,0
|
|
20230714,191900,4056829838,307,307,307,307,0
|
|
20230714,191800,4056829838,307,307,307,307,0
|
|
20230714,191700,4056829838,307,307,307,307,0
|
|
20230714,191600,4056829838,307,307,307,307,0
|
|
20230714,191500,4056829838,307,307,307,307,0
|
|
20230714,191400,4056829838,307,307,307,307,0
|
|
20230714,191300,4056829838,307,307,307,307,0
|
|
20230714,191200,4056829838,307,307,307,307,170389
|
|
20230714,191100,4056829838,307,307,307,307,0
|
|
20230714,191000,4056829838,307,307,307,307,0
|
|
20230714,190900,4056829838,307,307,307,307,0
|
|
20230714,190800,4056829838,307,307,307,307,0
|
|
20230714,190700,4056829838,307,307,307,307,0
|
|
20230714,190600,4056829838,307,307,307,307,0
|
|
20230714,190500,4056829838,307,307,307,307,0
|
|
20230714,190400,4056829838,307,307,307,307,0
|
|
20230714,190300,4056829838,307,307,307,307,0
|
|
20230714,190200,4056829838,307,307,307,307,0
|
|
20230714,190100,4056829838,307,307,307,307,0
|
|
20230714,190000,4056829838,307,307,307,307,0
|
|
20230714,185900,4056829838,307,307,307,307,0
|
|
20230714,185800,4056829838,307,307,307,307,0
|
|
20230714,185700,4056829838,307,307,307,307,0
|
|
20230714,185600,4056829838,307,307,307,307,0
|
|
20230714,185500,4056829838,307,307,307,307,0
|
|
20230714,185400,4056829838,307,307,307,307,0
|
|
20230714,185300,4056829838,307,307,307,307,0
|
|
20230714,185200,4056829838,307,307,307,307,0
|
|
20230714,185100,4056829838,307,307,307,307,0
|
|
20230714,185000,4056829838,307,307,307,307,0
|
|
20230714,184900,4056829838,307,307,307,307,0
|
|
20230714,184800,4056829838,307,307,307,307,0
|
|
20230714,184700,4056829838,307,307,307,307,0
|
|
20230714,184600,4056829838,307,307,307,307,0
|
|
20230714,184500,4056829838,307,307,307,307,0
|
|
20230714,184400,4056829838,307,307,307,307,0
|
|
20230714,184300,4056829838,307,307,307,307,0
|
|
20230714,184200,4056829838,307,307,307,307,170389
|
|
20230714,184100,4056829838,307,307,307,307,0
|
|
20230714,184000,4056829838,307,307,307,307,0
|
|
20230714,183900,4056829838,307,307,307,307,0
|
|
20230714,183800,4056829838,307,307,307,307,0
|
|
20230714,183700,4056829838,307,307,307,307,0
|
|
20230714,183600,4056829838,307,307,307,307,0
|
|
20230714,183500,4056829838,307,307,307,307,0
|
|
20230714,183400,4056829838,307,307,307,307,0
|
|
20230714,183300,4056829838,307,307,307,307,0
|
|
20230714,183200,4056829838,307,307,307,307,0
|
|
20230714,183100,4056829838,307,307,307,307,0
|
|
20230714,183000,4056829838,307,307,307,307,0
|
|
20230714,182900,4056829838,307,307,307,307,0
|
|
20230714,182800,4056829838,307,307,307,307,0
|
|
20230714,182700,4056829838,307,307,307,307,0
|
|
20230714,182600,4056829838,307,307,307,307,0
|
|
20230714,182500,4056829838,307,307,307,307,0
|
|
20230714,182400,4056829838,307,307,307,307,0
|
|
20230714,182300,4056829838,307,307,307,307,0
|
|
20230714,182200,4056829838,307,307,307,307,0
|
|
20230714,182100,4056829838,307,307,307,307,0
|
|
20230714,182000,4056829838,307,307,307,307,0
|
|
20230714,181900,4056829838,307,307,307,307,0
|
|
20230714,181800,4056829838,307,307,307,307,0
|
|
20230714,181700,4056829838,307,307,307,307,0
|
|
20230714,181600,4056829838,307,307,307,307,0
|
|
20230714,181500,4056829838,307,307,307,307,0
|
|
20230714,181400,4056829838,307,307,307,307,0
|
|
20230714,181300,4056829838,307,307,307,307,0
|
|
20230714,181200,4056829838,307,307,307,307,170389
|
|
20230714,181100,4056829838,307,307,307,307,0
|
|
20230714,181000,4056829838,307,307,307,307,0
|
|
20230714,180900,4056829838,307,307,307,307,0
|
|
20230714,180800,4056829838,307,307,307,307,0
|
|
20230714,180700,4056829838,307,307,307,307,0
|
|
20230714,180600,4056829838,307,307,307,307,0
|
|
20230714,180500,4056829838,307,307,307,307,0
|
|
20230714,180400,4056829838,307,307,307,307,0
|
|
20230714,180300,4056829838,307,307,307,307,0
|
|
20230714,180200,4056829838,307,307,307,307,0
|
|
20230714,180100,4056829838,307,307,307,307,0
|
|
20230714,180000,4056829838,307,307,307,307,0
|
|
20230714,175900,4056829838,307,307,307,307,0
|
|
20230714,175800,4056829838,307,307,307,307,0
|
|
20230714,175700,4056829838,307,307,307,307,0
|
|
20230714,175600,4056829838,307,307,307,307,0
|
|
20230714,175500,4056829838,307,307,307,307,0
|
|
20230714,175400,4056829838,307,307,307,307,0
|
|
20230714,175300,4056829838,307,307,307,307,0
|
|
20230714,175200,4056829838,307,307,307,307,0
|
|
20230714,175100,4056829838,307,307,307,307,0
|
|
20230714,175000,4056829838,307,307,307,307,0
|
|
20230714,174900,4056829838,307,307,307,307,0
|
|
20230714,174800,4056829838,307,307,307,307,0
|
|
20230714,174700,4056829838,307,307,307,307,0
|
|
20230714,174600,4056829838,307,307,307,307,0
|
|
20230714,174500,4056829838,307,307,307,307,0
|
|
20230714,174400,4056829838,307,307,307,307,0
|
|
20230714,174300,4056829838,307,307,307,307,0
|
|
20230714,174200,4056829838,307,307,307,307,170389
|
|
20230714,174100,4056829838,307,307,307,307,0
|
|
20230714,174000,4056829838,307,307,307,307,0
|
|
20230714,173900,4056829838,307,307,307,307,0
|
|
20230714,173800,4056829838,307,307,307,307,0
|
|
20230714,173700,4056829838,307,307,307,307,0
|
|
20230714,173600,4056829838,307,307,307,307,0
|
|
20230714,173500,4056829838,307,307,307,307,0
|
|
20230714,173400,4056829838,307,307,307,307,0
|
|
20230714,173300,4056829838,307,307,307,307,0
|
|
20230714,173200,4056829838,307,307,307,307,0
|
|
20230714,173100,4056829838,307,307,307,307,0
|
|
20230714,173000,4056829838,307,307,307,307,0
|
|
20230714,172900,4056829838,307,307,307,307,0
|
|
20230714,172800,4056829838,307,307,307,307,0
|
|
20230714,172700,4056829838,307,307,307,307,0
|
|
20230714,172600,4056829838,307,307,307,307,0
|
|
20230714,172500,4056829838,307,307,307,307,0
|
|
20230714,172400,4056829838,307,307,307,307,0
|
|
20230714,172300,4056829838,307,307,307,307,0
|
|
20230714,172200,4056829838,307,307,307,307,0
|
|
20230714,172100,4056829838,307,307,307,307,0
|
|
20230714,172000,4056829838,307,307,307,307,0
|
|
20230714,171900,4056829838,307,307,307,307,0
|
|
20230714,171800,4056829838,307,307,307,307,0
|
|
20230714,171700,4056829838,307,307,307,307,0
|
|
20230714,171600,4056829838,307,307,307,307,0
|
|
20230714,171500,4056829838,307,307,307,307,0
|
|
20230714,171400,4056829838,307,307,307,307,0
|
|
20230714,171300,4056829838,307,307,307,307,0
|
|
20230714,171200,4056829838,307,307,307,307,170389
|
|
20230714,171100,4056829838,307,307,307,307,0
|
|
20230714,171000,4056829838,307,307,307,307,0
|
|
20230714,170900,4056829838,307,307,307,307,0
|
|
20230714,170800,4056829838,307,307,307,307,0
|
|
20230714,170700,4056829838,307,307,307,307,0
|
|
20230714,170600,4056829838,307,307,307,307,0
|
|
20230714,170500,4056829838,307,307,307,307,0
|
|
20230714,170400,4056829838,307,307,307,307,0
|
|
20230714,170300,4056829838,307,307,307,307,0
|
|
20230714,170200,4056829838,307,307,307,307,0
|
|
20230714,170100,4056829838,307,307,307,307,0
|
|
20230714,170000,4056829838,307,307,307,307,0
|
|
20230714,165900,4056829838,307,307,307,307,0
|
|
20230714,165800,4056829838,307,307,307,307,0
|
|
20230714,165700,4056829838,307,307,307,307,0
|
|
20230714,165600,4056829838,307,307,307,307,0
|
|
20230714,165500,4056829838,307,307,307,307,0
|
|
20230714,165400,4056829838,307,307,307,307,0
|
|
20230714,165300,4056829838,307,307,307,307,0
|
|
20230714,165200,4056829838,307,307,307,307,0
|
|
20230714,165100,4056829838,307,307,307,307,0
|
|
20230714,165000,4056829838,307,307,307,307,0
|
|
20230714,164900,4056829838,307,307,307,307,0
|
|
20230714,164800,4056829838,307,307,307,307,0
|
|
20230714,164700,4056829838,307,307,307,307,0
|
|
20230714,164600,4056829838,307,307,307,307,0
|
|
20230714,164500,4056829838,307,307,307,307,0
|
|
20230714,164400,4056829838,307,307,307,307,0
|
|
20230714,164300,4056829838,307,307,307,307,0
|
|
20230714,164200,4056829838,307,307,307,307,170389
|
|
20230714,164100,4056829838,307,307,307,307,0
|
|
20230714,164000,4056829838,307,307,307,307,0
|
|
20230714,163900,4056829838,307,307,307,307,0
|
|
20230714,163800,4056829838,307,307,307,307,0
|
|
20230714,163700,4056829838,307,307,307,307,0
|
|
20230714,163600,4056829838,307,307,307,307,0
|
|
20230714,163500,4056829838,307,307,307,307,0
|
|
20230714,163400,4056829838,307,307,307,307,0
|
|
20230714,163300,4056829838,307,307,307,307,0
|
|
20230714,163200,4056829838,307,307,307,307,0
|
|
20230714,163100,4056829838,307,307,307,307,0
|
|
20230714,163000,4056829838,307,307,307,307,0
|
|
20230714,162900,4056829838,307,307,307,307,0
|
|
20230714,162800,4056829838,307,307,307,307,0
|
|
20230714,162700,4056829838,307,307,307,307,0
|
|
20230714,162600,4056829838,307,307,307,307,0
|
|
20230714,162500,4056829838,307,307,307,307,0
|
|
20230714,162400,4056829838,307,307,307,307,0
|
|
20230714,162300,4056829838,307,307,307,307,0
|
|
20230714,162200,4056829838,307,307,307,307,0
|
|
20230714,162100,4056829838,307,307,307,307,0
|
|
20230714,162000,4056829838,307,307,307,307,0
|
|
20230714,161900,4056829838,307,307,307,307,0
|
|
20230714,161800,4056829838,307,307,307,307,0
|
|
20230714,161700,4056829838,307,307,307,307,0
|
|
20230714,161600,4056829838,307,307,307,307,0
|
|
20230714,161500,4056829838,307,307,307,307,0
|
|
20230714,161400,4056829838,307,307,307,307,0
|
|
20230714,161300,4056829838,307,307,307,307,0
|
|
20230714,161200,4056829838,307,307,307,307,170389
|
|
20230714,161100,4056829838,307,307,307,307,0
|
|
20230714,161000,4056829838,307,307,307,307,0
|
|
20230714,160900,4056829838,307,307,307,307,0
|
|
20230714,160800,4056829838,307,307,307,307,0
|
|
20230714,160700,4056829838,307,307,307,307,0
|
|
20230714,160600,4056829838,307,307,307,307,0
|
|
20230714,160500,4056829838,307,307,307,307,0
|
|
20230714,160400,4056829838,307,307,307,307,0
|
|
20230714,160300,4056829838,307,307,307,307,0
|
|
20230714,160200,4056829838,307,307,307,307,0
|
|
20230714,160100,4056829838,307,307,307,307,0
|
|
20230714,160000,4056829838,307,307,307,307,0
|
|
20230714,155900,4056829838,307,307,307,307,0
|
|
20230714,155800,4056829838,307,307,307,307,0
|
|
20230714,155700,4056829838,307,307,307,307,0
|
|
20230714,155600,4056829838,307,307,307,307,0
|
|
20230714,155500,4056829838,307,307,307,307,0
|
|
20230714,155400,4056829838,307,307,307,307,0
|
|
20230714,155300,4056829838,307,307,307,307,0
|
|
20230714,155200,4056829838,307,307,307,307,0
|
|
20230714,155100,4056829838,307,307,307,307,0
|
|
20230714,155000,4056829838,307,307,307,307,0
|
|
20230714,154900,4056829838,307,307,307,307,0
|
|
20230714,154800,4056829838,307,307,307,307,0
|
|
20230714,154700,4056829838,307,307,307,307,0
|
|
20230714,154600,4056829838,307,307,307,307,0
|
|
20230714,154500,4056829838,307,307,307,307,0
|
|
20230714,154400,4056829838,307,307,307,307,0
|
|
20230714,154300,4056829838,307,307,307,307,0
|
|
20230714,154200,4056829838,307,307,307,307,170389
|
|
20230714,154100,4056829838,307,307,307,307,0
|
|
20230714,154000,4056829838,307,307,307,307,0
|
|
20230714,153900,4056829838,307,307,307,307,0
|
|
20230714,153800,4056829838,307,307,307,307,0
|
|
20230714,153700,4056829838,307,307,307,307,0
|
|
20230714,153600,4056829838,307,307,307,307,0
|
|
20230714,153500,4056829838,307,307,307,307,0
|
|
20230714,153400,4056829838,307,307,307,307,0
|
|
20230714,153300,4056829838,307,307,307,307,0
|
|
20230714,153200,4056829838,307,307,307,307,0
|
|
20230714,153100,4056829838,307,307,307,307,0
|
|
20230714,153000,4056829838,307,307,307,307,170389
|
|
20230714,152900,4004520415,310,310,310,310,0
|
|
20230714,152800,4004520415,310,310,310,310,0
|
|
20230714,152700,4004520415,310,310,310,310,0
|
|
20230714,152600,4004520415,310,310,310,310,0
|
|
20230714,152500,4004520415,310,310,310,310,0
|
|
20230714,152400,4004520415,310,310,310,310,0
|
|
20230714,152300,4004520415,310,310,310,310,0
|
|
20230714,152200,4004520415,310,310,310,310,0
|
|
20230714,152100,4004520415,310,310,310,310,0
|
|
20230714,152000,4004520415,310,310,310,310,0
|
|
20230714,151900,4004520415,310,311,311,308,66292
|
|
20230714,151800,3984037214,310,311,311,310,16671
|
|
20230714,151700,3978867180,311,311,311,309,24282
|
|
20230714,151600,3971340352,310,311,311,310,6890
|
|
20230714,151500,3969200154,311,311,311,310,16135
|
|
20230714,151400,3964184857,311,311,311,310,5608
|
|
20230714,151300,3962440914,311,311,311,310,5776
|
|
20230714,151200,3960647368,310,310,311,310,25130
|
|
20230714,151100,3952857065,309,310,310,309,20992
|
|
20230714,151000,3946359547,310,310,310,309,8910
|
|
20230714,150900,3943597455,310,309,310,309,8536
|
|
20230714,150800,3940957968,309,309,310,309,5980
|
|
20230714,150700,3939106363,309,310,311,309,13399
|
|
20230714,150600,3934956235,310,311,311,310,23373
|
|
20230714,150500,3927702015,311,311,311,310,4031
|
|
20230714,150400,3926451304,311,313,313,311,54880
|
|
20230714,150300,3909370787,312,313,313,312,18499
|
|
20230714,150200,3903598984,313,312,313,311,12861
|
|
20230714,150100,3899589576,312,313,313,310,63591
|
|
20230714,150000,3879853055,313,313,313,312,15758
|
|
20230714,145900,3874927345,313,313,313,312,13525
|
|
20230714,145800,3870697461,313,312,313,312,9252
|
|
20230714,145700,3867810315,312,313,313,312,10242
|
|
20230714,145600,3864604777,313,312,313,312,712
|
|
20230714,145500,3864381961,313,313,313,313,6068
|
|
20230714,145400,3862482677,312,313,313,312,2512
|
|
20230714,145300,3861698789,313,313,313,312,173
|
|
20230714,145200,3861644791,313,313,313,312,544
|
|
20230714,145100,3861474908,313,313,313,313,3015
|
|
20230714,145000,3860531213,313,313,313,312,7879
|
|
20230714,144900,3858066297,313,313,313,313,5096
|
|
20230714,144800,3856471249,312,312,314,312,80544
|
|
20230714,144700,3831277625,312,311,312,311,4188
|
|
20230714,144600,3829975006,311,311,311,310,27957
|
|
20230714,144500,3821288781,312,312,312,311,6026
|
|
20230714,144400,3819414604,312,312,312,311,23535
|
|
20230714,144300,3812091800,312,312,313,311,4298
|
|
20230714,144200,3810750858,312,313,313,311,8016
|
|
20230714,144100,3808249514,313,313,313,311,7846
|
|
20230714,144000,3805804641,313,312,313,311,26192
|
|
20230714,143900,3797649958,312,310,312,309,62516
|
|
20230714,143800,3778276174,310,312,312,309,116839
|
|
20230714,143700,3742031367,311,313,313,311,7978
|
|
20230714,143600,3739547711,312,312,313,311,24707
|
|
20230714,143500,3731839687,312,313,313,311,21113
|
|
20230714,143400,3725268340,312,313,313,312,11251
|
|
20230714,143300,3721757072,313,313,313,312,23053
|
|
20230714,143200,3714564250,313,313,314,312,30128
|
|
20230714,143100,3705149195,313,314,314,312,18463
|
|
20230714,143000,3699375065,314,313,314,312,2872
|
|
20230714,142900,3698476173,313,313,314,313,30693
|
|
20230714,142800,3688867989,313,314,314,313,21202
|
|
20230714,142700,3682229656,313,315,315,313,11173
|
|
20230714,142600,3678719790,315,315,316,314,14363
|
|
20230714,142500,3674196287,314,315,315,314,12077
|
|
20230714,142400,3670392281,315,315,315,314,10797
|
|
20230714,142300,3666991900,315,315,315,312,104231
|
|
20230714,142200,3634360307,314,314,315,314,16996
|
|
20230714,142100,3629014183,314,314,315,314,21599
|
|
20230714,142000,3622222083,315,315,315,314,3348
|
|
20230714,141900,3621169520,314,314,316,314,21226
|
|
20230714,141800,3614497001,314,314,316,314,13953
|
|
20230714,141700,3610115631,314,317,317,314,39040
|
|
20230714,141600,3597817405,316,315,317,315,1517
|
|
20230714,141500,3597338025,315,318,318,315,25417
|
|
20230714,141400,3589319028,318,316,318,316,2602
|
|
20230714,141300,3588496733,316,317,318,316,15583
|
|
20230714,141200,3583558492,317,316,317,315,35798
|
|
20230714,141100,3572265987,315,316,317,315,27717
|
|
20230714,141000,3563513283,317,317,317,316,4164
|
|
20230714,140900,3562195995,317,317,317,316,8970
|
|
20230714,140800,3559361333,317,317,317,316,4274
|
|
20230714,140700,3558006499,317,317,318,317,8571
|
|
20230714,140600,3555288471,317,318,318,316,17229
|
|
20230714,140500,3549841076,317,318,318,317,19501
|
|
20230714,140400,3543659135,318,318,318,317,8339
|
|
20230714,140300,3541007744,318,317,319,317,6392
|
|
20230714,140200,3538980338,317,318,318,317,27416
|
|
20230714,140100,3530275792,318,319,319,318,5214
|
|
20230714,140000,3528617690,319,318,319,318,11112
|
|
20230714,135900,3525083457,318,317,319,316,50130
|
|
20230714,135800,3509187860,317,318,318,317,7172
|
|
20230714,135700,3506912320,318,318,318,317,2445
|
|
20230714,135600,3506137130,318,317,318,317,25465
|
|
20230714,135500,3498044678,318,319,319,317,37553
|
|
20230714,135400,3486111230,318,319,320,318,18217
|
|
20230714,135300,3480304959,319,319,320,318,4248
|
|
20230714,135200,3478951245,320,318,320,317,11651
|
|
20230714,135100,3475245717,317,320,320,317,17681
|
|
20230714,135000,3469630337,320,318,320,318,6061
|
|
20230714,134900,3467700169,320,320,320,318,256
|
|
20230714,134800,3467618414,318,321,321,318,18108
|
|
20230714,134700,3461839366,321,321,321,320,2588
|
|
20230714,134600,3461008919,321,321,321,319,3140
|
|
20230714,134500,3460002390,321,321,321,319,1981
|
|
20230714,134400,3459367387,319,320,321,317,100390
|
|
20230714,134300,3427413501,319,320,322,318,28070
|
|
20230714,134200,3418452509,320,319,320,318,20301
|
|
20230714,134100,3411974470,319,320,321,319,12009
|
|
20230714,134000,3408131615,320,320,321,320,569
|
|
20230714,133900,3407949231,320,322,322,320,5205
|
|
20230714,133800,3406282144,321,322,322,321,4856
|
|
20230714,133700,3404723352,322,323,323,322,6125
|
|
20230714,133600,3402750839,322,323,323,321,4999
|
|
20230714,133500,3401140736,323,324,324,323,59680
|
|
20230714,133400,3381864082,324,323,324,323,10367
|
|
20230714,133300,3378512545,324,322,324,322,45174
|
|
20230714,133200,3363899155,322,325,325,322,58145
|
|
20230714,133100,3345111935,324,323,324,322,43610
|
|
20230714,133000,3330994204,323,322,323,322,23950
|
|
20230714,132900,3323266955,322,322,322,322,13379
|
|
20230714,132800,3318958917,322,321,322,320,4204
|
|
20230714,132700,3317609221,321,321,322,320,14576
|
|
20230714,132600,3312930429,321,320,322,319,44003
|
|
20230714,132500,3298808586,319,319,320,318,23662
|
|
20230714,132400,3291253349,318,318,319,318,169
|
|
20230714,132300,3291199513,318,319,320,318,42171
|
|
20230714,132200,3277757343,318,317,319,317,11245
|
|
20230714,132100,3274186181,317,319,319,317,15700
|
|
20230714,132000,3269190419,319,317,319,317,15028
|
|
20230714,131900,3264411676,317,317,318,317,5373
|
|
20230714,131800,3262708195,317,319,319,317,6434
|
|
20230714,131700,3260664695,319,319,319,316,43876
|
|
20230714,131600,3246781880,319,320,320,319,38100
|
|
20230714,131500,3234627479,320,319,321,319,29022
|
|
20230714,131400,3225340248,319,317,320,317,18302
|
|
20230714,131300,3219503407,318,318,319,316,53067
|
|
20230714,131200,3202703342,318,318,319,317,35353
|
|
20230714,131100,3191490891,319,319,319,318,1862
|
|
20230714,131000,3190897092,319,318,319,318,14027
|
|
20230714,130900,3186425595,318,318,319,317,7592
|
|
20230714,130800,3184011857,317,317,319,316,45654
|
|
20230714,130700,3169551071,319,321,321,317,158083
|
|
20230714,130600,3119078863,321,322,322,321,40380
|
|
20230714,130500,3106116826,321,322,322,321,38092
|
|
20230714,130400,3093878212,321,323,323,321,25961
|
|
20230714,130300,3085519701,323,323,323,322,6982
|
|
20230714,130200,3083271327,323,324,324,322,2453
|
|
20230714,130100,3082481401,322,323,324,322,10153
|
|
20230714,130000,3079211907,323,324,324,323,6341
|
|
20230714,125900,3077157706,324,324,324,322,9212
|
|
20230714,125800,3074187282,322,323,324,322,2517
|
|
20230714,125700,3073376688,323,322,324,322,1571
|
|
20230714,125600,3072869805,322,323,323,322,21197
|
|
20230714,125500,3066028439,323,322,323,322,4711
|
|
20230714,125400,3064511369,323,323,323,322,1294
|
|
20230714,125300,3064094256,323,324,324,322,28678
|
|
20230714,125200,3054847634,324,325,325,324,3875
|
|
20230714,125100,3053590377,325,325,325,324,15646
|
|
20230714,125000,3048520355,325,326,326,324,16398
|
|
20230714,124900,3043190823,326,326,327,324,48841
|
|
20230714,124800,3027289469,326,324,326,324,19181
|
|
20230714,124700,3021055644,325,323,325,323,8797
|
|
20230714,124600,3018205229,324,324,324,323,1793
|
|
20230714,124500,3017624584,323,324,324,323,998
|
|
20230714,124400,3017301847,323,322,324,322,25009
|
|
20230714,124300,3009227427,322,323,323,322,636
|
|
20230714,124200,3009022206,323,323,323,322,4648
|
|
20230714,124100,3007522196,322,323,323,322,11236
|
|
20230714,124000,3003902677,323,322,323,321,16069
|
|
20230714,123900,2998728830,322,322,322,320,29626
|
|
20230714,123800,2989218168,322,323,323,321,4655
|
|
20230714,123700,2987721299,323,323,323,321,17910
|
|
20230714,123600,2981971291,323,323,323,321,5468
|
|
20230714,123500,2980206315,323,323,323,321,3100
|
|
20230714,123400,2979207360,323,323,323,321,5856
|
|
20230714,123300,2977322515,323,323,323,321,3888
|
|
20230714,123200,2976070087,323,322,323,322,12482
|
|
20230714,123100,2972040911,322,323,323,322,1422
|
|
20230714,123000,2971581947,323,322,323,321,54710
|
|
20230714,122900,2953985931,322,323,323,322,310
|
|
20230714,122800,2953886085,322,322,323,322,4247
|
|
20230714,122700,2952518527,322,322,323,322,5423
|
|
20230714,122600,2950772304,322,323,323,322,25041
|
|
20230714,122500,2942707988,322,323,323,322,8387
|
|
20230714,122400,2940006638,322,322,323,322,2115
|
|
20230714,122300,2939324531,322,323,324,322,4641
|
|
20230714,122200,2937829751,323,323,324,322,24387
|
|
20230714,122100,2929976095,323,324,324,323,4047
|
|
20230714,122000,2928668758,323,324,324,323,16629
|
|
20230714,121900,2923289168,324,324,324,323,4029
|
|
20230714,121800,2921986264,324,324,324,323,19561
|
|
20230714,121700,2915662400,324,325,325,324,8701
|
|
20230714,121600,2912843152,325,326,326,324,3499
|
|
20230714,121500,2911709163,325,325,326,325,3844
|
|
20230714,121400,2910459859,325,324,325,324,8264
|
|
20230714,121300,2907777040,324,324,324,323,280
|
|
20230714,121200,2907686334,323,325,325,323,19128
|
|
20230714,121100,2901492179,325,325,325,325,16
|
|
20230714,121000,2901486979,325,326,326,324,50163
|
|
20230714,120900,2885190357,325,325,326,325,496
|
|
20230714,120800,2885029111,325,326,326,325,10699
|
|
20230714,120700,2881541306,326,325,326,324,8147
|
|
20230714,120600,2878893625,325,326,326,324,20993
|
|
20230714,120500,2872063029,326,326,327,324,15490
|
|
20230714,120400,2867016725,326,325,326,325,11710
|
|
20230714,120300,2863210654,326,326,326,325,6506
|
|
20230714,120200,2861094866,326,325,326,325,19404
|
|
20230714,120100,2854784100,325,324,326,324,2644
|
|
20230714,120000,2853924452,325,325,326,324,26452
|
|
20230714,115900,2845327188,325,326,326,324,2555
|
|
20230714,115800,2844496670,326,325,326,324,6532
|
|
20230714,115700,2842372409,326,325,326,324,24848
|
|
20230714,115600,2834290856,325,325,325,324,6657
|
|
20230714,115500,2832133027,325,324,325,324,9191
|
|
20230714,115400,2829146222,325,325,325,324,1324
|
|
20230714,115300,2828716414,324,324,325,323,1439
|
|
20230714,115200,2828250535,324,324,325,322,68115
|
|
20230714,115100,2806274953,324,325,325,324,17760
|
|
20230714,115000,2800516297,324,325,325,324,5497
|
|
20230714,114900,2798733185,324,323,325,322,25424
|
|
20230714,114800,2790518637,323,323,324,323,3146
|
|
20230714,114700,2789501033,323,323,324,322,37234
|
|
20230714,114600,2777477644,323,324,324,323,1766
|
|
20230714,114500,2776907011,323,323,324,323,14204
|
|
20230714,114400,2772305080,323,324,324,323,8446
|
|
20230714,114300,2769576942,323,325,325,323,21263
|
|
20230714,114200,2762692271,324,325,325,324,18524
|
|
20230714,114100,2756690461,324,325,325,324,14327
|
|
20230714,114000,2752048202,325,326,326,325,11848
|
|
20230714,113900,2748197588,326,326,326,325,1551
|
|
20230714,113800,2747691964,326,325,326,324,2096
|
|
20230714,113700,2747010769,324,326,326,324,21544
|
|
20230714,113600,2740015598,326,326,326,325,836
|
|
20230714,113500,2739743066,326,326,326,325,14509
|
|
20230714,113400,2735021367,326,327,327,326,12043
|
|
20230714,113300,2731095317,326,327,327,326,4388
|
|
20230714,113200,2729663562,327,326,327,326,580
|
|
20230714,113100,2729474480,326,326,326,325,19344
|
|
20230714,113000,2723172648,326,326,326,325,1974
|
|
20230714,112900,2722530073,326,326,326,325,15439
|
|
20230714,112800,2717506691,326,326,326,325,4177
|
|
20230714,112700,2716148248,326,327,327,325,1037
|
|
20230714,112600,2715810769,326,327,327,326,9539
|
|
20230714,112500,2712701041,326,326,326,325,13360
|
|
20230714,112400,2708354547,325,326,326,325,7336
|
|
20230714,112300,2705966303,325,326,326,325,30223
|
|
20230714,112200,2696139335,326,327,327,326,18246
|
|
20230714,112100,2690190493,327,327,327,326,1672
|
|
20230714,112000,2689644082,326,326,327,326,9621
|
|
20230714,111900,2686498233,327,327,328,325,36505
|
|
20230714,111800,2674584063,327,326,327,326,1343
|
|
20230714,111700,2674145790,327,326,327,326,2603
|
|
20230714,111600,2673296868,326,326,327,325,4052
|
|
20230714,111500,2671974478,326,326,326,324,5186
|
|
20230714,111400,2670290052,324,327,327,324,30458
|
|
20230714,111300,2660387694,327,328,328,326,10866
|
|
20230714,111200,2656843240,327,327,328,327,9959
|
|
20230714,111100,2653582658,328,329,329,327,4016
|
|
20230714,111000,2652267576,327,329,329,327,15205
|
|
20230714,110900,2647280004,328,329,330,328,45235
|
|
20230714,110800,2632396329,328,328,329,327,10457
|
|
20230714,110700,2628963597,328,327,328,327,3965
|
|
20230714,110600,2627664213,327,327,328,326,10867
|
|
20230714,110500,2624104372,327,327,328,326,17066
|
|
20230714,110400,2618514123,328,327,328,326,16574
|
|
20230714,110300,2613098968,326,327,328,325,62637
|
|
20230714,110200,2592685447,327,328,328,325,15062
|
|
20230714,110100,2587774097,328,327,328,326,5226
|
|
20230714,110000,2586065391,326,325,327,325,28958
|
|
20230714,105900,2576651408,325,326,326,325,2496
|
|
20230714,105800,2575839103,326,326,326,325,19485
|
|
20230714,105700,2569506226,326,326,326,325,448
|
|
20230714,105600,2569360256,325,326,327,325,30237
|
|
20230714,105500,2559527719,327,326,327,325,4429
|
|
20230714,105400,2558081132,325,325,326,325,6656
|
|
20230714,105300,2555916866,325,325,326,325,21837
|
|
20230714,105200,2548816252,325,325,326,325,17833
|
|
20230714,105100,2543014667,325,325,327,325,12259
|
|
20230714,105000,2539028728,325,328,329,324,58009
|
|
20230714,104900,2520128996,328,329,329,328,18280
|
|
20230714,104800,2514130778,328,329,331,328,51737
|
|
20230714,104700,2497055673,328,328,329,328,4357
|
|
20230714,104600,2495624966,329,328,329,328,13350
|
|
20230714,104500,2491243422,328,329,329,328,14569
|
|
20230714,104400,2486464745,329,329,329,328,2241
|
|
20230714,104300,2485729285,329,329,329,328,20022
|
|
20230714,104200,2479150278,329,329,329,328,3143
|
|
20230714,104100,2478116367,329,331,331,328,11828
|
|
20230714,104000,2474224736,329,330,331,329,20574
|
|
20230714,103900,2467442850,331,331,331,330,16928
|
|
20230714,103800,2461847856,331,332,332,330,29449
|
|
20230714,103700,2452104948,331,332,332,331,25220
|
|
20230714,103600,2443744488,332,331,332,329,42908
|
|
20230714,103500,2429513867,332,328,332,328,128431
|
|
20230714,103400,2387138935,328,327,329,327,49074
|
|
20230714,103300,2371071977,328,327,329,327,28906
|
|
20230714,103200,2361592061,328,327,328,326,6927
|
|
20230714,103100,2359322397,327,327,327,326,4378
|
|
20230714,103000,2357892964,327,327,328,326,14702
|
|
20230714,102900,2353076982,327,324,328,324,75230
|
|
20230714,102800,2328554944,325,325,325,324,3453
|
|
20230714,102700,2327434972,324,324,325,324,7555
|
|
20230714,102600,2324980905,324,325,325,324,15742
|
|
20230714,102500,2319879338,325,324,325,323,43877
|
|
20230714,102400,2305660481,323,327,327,323,85479
|
|
20230714,102300,2277976896,327,326,327,325,94923
|
|
20230714,102200,2247071148,326,326,327,326,2429
|
|
20230714,102100,2246279257,326,327,327,325,27315
|
|
20230714,102000,2237391774,326,327,328,326,8148
|
|
20230714,101900,2234734849,327,330,330,327,16546
|
|
20230714,101800,2229295148,330,330,330,329,13787
|
|
20230714,101700,2224747145,329,330,330,329,60782
|
|
20230714,101600,2204734237,329,329,330,328,23733
|
|
20230714,101500,2196928018,328,328,329,328,9972
|
|
20230714,101400,2193648576,328,330,330,328,7728
|
|
20230714,101300,2191102876,329,329,330,328,32930
|
|
20230714,101200,2180262984,328,327,329,326,23870
|
|
20230714,101100,2172443785,326,324,327,324,29447
|
|
20230714,101000,2162892513,324,329,329,324,66922
|
|
20230714,100900,2141130059,328,327,329,327,13483
|
|
20230714,100800,2136720501,327,329,330,327,5953
|
|
20230714,100700,2134769649,328,330,330,328,10328
|
|
20230714,100600,2131378682,328,325,330,325,16692
|
|
20230714,100500,2125899200,325,328,329,325,13549
|
|
20230714,100400,2121464710,328,329,330,325,155892
|
|
20230714,100300,2070502411,330,330,331,326,45173
|
|
20230714,100200,2055665023,331,332,332,331,16336
|
|
20230714,100100,2050250109,332,329,333,328,85670
|
|
20230714,100000,2021928060,329,328,329,327,39793
|
|
20230714,095900,2008901112,328,330,331,328,72158
|
|
20230714,095800,1985159180,331,327,331,327,195609
|
|
20230714,095700,1920667279,328,325,328,325,65540
|
|
20230714,095600,1899247859,325,325,326,324,21849
|
|
20230714,095500,1892146567,325,324,326,324,51321
|
|
20230714,095400,1875469712,325,324,325,322,48612
|
|
20230714,095300,1859740560,324,324,325,322,65255
|
|
20230714,095200,1838648018,323,322,324,322,31085
|
|
20230714,095100,1828590164,322,322,324,322,22895
|
|
20230714,095000,1821206544,322,324,324,322,31868
|
|
20230714,094900,1810930743,323,324,324,323,5564
|
|
20230714,094800,1809130900,324,324,324,323,7523
|
|
20230714,094700,1806697722,324,324,324,323,13173
|
|
20230714,094600,1802434877,324,323,325,322,15225
|
|
20230714,094500,1797511816,323,320,324,320,67945
|
|
20230714,094400,1775644850,322,322,322,320,4025
|
|
20230714,094300,1774353911,322,321,322,320,9176
|
|
20230714,094200,1771412076,321,321,322,320,21092
|
|
20230714,094100,1764651389,322,321,322,320,17221
|
|
20230714,094000,1759123522,321,322,322,320,46732
|
|
20230714,093900,1744117588,322,321,324,320,47254
|
|
20230714,093800,1728924422,321,324,324,320,115332
|
|
20230714,093700,1691839939,324,325,325,322,40782
|
|
20230714,093600,1678644282,325,324,326,324,67028
|
|
20230714,093500,1656858110,324,323,326,323,59639
|
|
20230714,093400,1637508145,324,323,324,322,89887
|
|
20230714,093300,1608485995,322,322,323,321,14033
|
|
20230714,093200,1603967260,322,322,323,320,55609
|
|
20230714,093100,1586135210,321,323,323,321,13430
|
|
20230714,093000,1581810108,322,321,324,319,175885
|
|
20230714,092900,1525402114,320,319,322,319,203933
|
|
20230714,092800,1460261297,320,320,320,320,0
|
|
20230714,092700,1460261297,320,320,320,320,0
|
|
20230714,092600,1460261297,320,322,322,320,229561
|
|
20230714,092500,1386698758,322,322,324,322,52998
|
|
20230714,092400,1369600593,322,321,324,321,86813
|
|
20230714,092300,1341679705,321,323,324,321,229594
|
|
20230714,092200,1267592342,324,324,326,323,48622
|
|
20230714,092100,1251833140,326,326,329,325,79171
|
|
20230714,092000,1225979122,328,327,329,326,49082
|
|
20230714,091900,1209903702,328,326,329,325,86481
|
|
20230714,091800,1181588572,326,325,326,324,40083
|
|
20230714,091700,1168574044,325,327,327,323,66147
|
|
20230714,091600,1147094266,327,326,328,325,62139
|
|
20230714,091500,1126816165,326,329,329,323,220007
|
|
20230714,091400,1055276153,329,329,331,327,90377
|
|
20230714,091300,1025586501,329,328,331,327,61305
|
|
20230714,091200,1005391276,328,325,329,324,209136
|
|
20230714,091100,937200415,325,324,325,323,268947
|
|
20230714,091000,850089000,324,332,332,324,305965
|
|
20230714,090900,749685905,332,333,334,331,105897
|
|
20230714,090800,714581447,333,335,335,332,180941
|
|
20230714,090700,654328776,334,340,340,334,122465
|
|
20230714,090600,613186062,340,341,341,335,155214
|
|
20230714,090500,560790305,341,342,345,340,102935
|
|
20230714,090400,525589894,342,348,348,337,125978
|
|
20230714,090300,482522193,348,342,349,341,199333
|
|
20230714,090200,413625530,342,334,342,332,348793
|
|
20230714,090100,296922939,334,345,345,334,363125
|
|
20230714,090000,173793215,345,355,355,342,452431
|