616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191300,1791707307,372,372,372,372,82430
|
|
20230626,191200,1791707307,372,372,372,372,0
|
|
20230626,191100,1791707307,372,372,372,372,0
|
|
20230626,191000,1791707307,372,372,372,372,0
|
|
20230626,190900,1791707307,372,372,372,372,0
|
|
20230626,190800,1791707307,372,372,372,372,0
|
|
20230626,190700,1791707307,372,372,372,372,0
|
|
20230626,190600,1791707307,372,372,372,372,0
|
|
20230626,190500,1791707307,372,372,372,372,0
|
|
20230626,190400,1791707307,372,372,372,372,0
|
|
20230626,190300,1791707307,372,372,372,372,0
|
|
20230626,190200,1791707307,372,372,372,372,0
|
|
20230626,190100,1791707307,372,372,372,372,0
|
|
20230626,190000,1791707307,372,372,372,372,0
|
|
20230626,185900,1791707307,372,372,372,372,0
|
|
20230626,185800,1791707307,372,372,372,372,0
|
|
20230626,185700,1791707307,372,372,372,372,0
|
|
20230626,185600,1791707307,372,372,372,372,0
|
|
20230626,185500,1791707307,372,372,372,372,0
|
|
20230626,185400,1791707307,372,372,372,372,0
|
|
20230626,185300,1791707307,372,372,372,372,0
|
|
20230626,185200,1791707307,372,372,372,372,0
|
|
20230626,185100,1791707307,372,372,372,372,0
|
|
20230626,185000,1791707307,372,372,372,372,0
|
|
20230626,184900,1791707307,372,372,372,372,0
|
|
20230626,184800,1791707307,372,372,372,372,0
|
|
20230626,184700,1791707307,372,372,372,372,0
|
|
20230626,184600,1791707307,372,372,372,372,0
|
|
20230626,184500,1791707307,372,372,372,372,0
|
|
20230626,184400,1791707307,372,372,372,372,0
|
|
20230626,184300,1791707307,372,372,372,372,82430
|
|
20230626,184200,1791707307,372,372,372,372,0
|
|
20230626,184100,1791707307,372,372,372,372,0
|
|
20230626,184000,1791707307,372,372,372,372,0
|
|
20230626,183900,1791707307,372,372,372,372,0
|
|
20230626,183800,1791707307,372,372,372,372,0
|
|
20230626,183700,1791707307,372,372,372,372,0
|
|
20230626,183600,1791707307,372,372,372,372,0
|
|
20230626,183500,1791707307,372,372,372,372,0
|
|
20230626,183400,1791707307,372,372,372,372,0
|
|
20230626,183300,1791707307,372,372,372,372,0
|
|
20230626,183200,1791707307,372,372,372,372,0
|
|
20230626,183100,1791707307,372,372,372,372,0
|
|
20230626,183000,1791707307,372,372,372,372,0
|
|
20230626,182900,1791707307,372,372,372,372,0
|
|
20230626,182800,1791707307,372,372,372,372,0
|
|
20230626,182700,1791707307,372,372,372,372,0
|
|
20230626,182600,1791707307,372,372,372,372,0
|
|
20230626,182500,1791707307,372,372,372,372,0
|
|
20230626,182400,1791707307,372,372,372,372,0
|
|
20230626,182300,1791707307,372,372,372,372,0
|
|
20230626,182200,1791707307,372,372,372,372,0
|
|
20230626,182100,1791707307,372,372,372,372,0
|
|
20230626,182000,1791707307,372,372,372,372,0
|
|
20230626,181900,1791707307,372,372,372,372,0
|
|
20230626,181800,1791707307,372,372,372,372,0
|
|
20230626,181700,1791707307,372,372,372,372,0
|
|
20230626,181600,1791707307,372,372,372,372,0
|
|
20230626,181500,1791707307,372,372,372,372,0
|
|
20230626,181400,1791707307,372,372,372,372,0
|
|
20230626,181300,1791707307,372,372,372,372,82430
|
|
20230626,181200,1791707307,372,372,372,372,0
|
|
20230626,181100,1791707307,372,372,372,372,0
|
|
20230626,181000,1791707307,372,372,372,372,0
|
|
20230626,180900,1791707307,372,372,372,372,0
|
|
20230626,180800,1791707307,372,372,372,372,0
|
|
20230626,180700,1791707307,372,372,372,372,0
|
|
20230626,180600,1791707307,372,372,372,372,0
|
|
20230626,180500,1791707307,372,372,372,372,0
|
|
20230626,180400,1791707307,372,372,372,372,0
|
|
20230626,180300,1791707307,372,372,372,372,0
|
|
20230626,180200,1791707307,372,372,372,372,0
|
|
20230626,180100,1791707307,372,372,372,372,0
|
|
20230626,180000,1791707307,372,372,372,372,0
|
|
20230626,175900,1791707307,372,372,372,372,0
|
|
20230626,175800,1791707307,372,372,372,372,0
|
|
20230626,175700,1791707307,372,372,372,372,0
|
|
20230626,175600,1791707307,372,372,372,372,0
|
|
20230626,175500,1791707307,372,372,372,372,0
|
|
20230626,175400,1791707307,372,372,372,372,0
|
|
20230626,175300,1791707307,372,372,372,372,0
|
|
20230626,175200,1791707307,372,372,372,372,0
|
|
20230626,175100,1791707307,372,372,372,372,0
|
|
20230626,175000,1791707307,372,372,372,372,0
|
|
20230626,174900,1791707307,372,372,372,372,0
|
|
20230626,174800,1791707307,372,372,372,372,0
|
|
20230626,174700,1791707307,372,372,372,372,0
|
|
20230626,174600,1791707307,372,372,372,372,0
|
|
20230626,174500,1791707307,372,372,372,372,0
|
|
20230626,174400,1791707307,372,372,372,372,0
|
|
20230626,174300,1791707307,372,372,372,372,82430
|
|
20230626,174200,1791707307,372,372,372,372,0
|
|
20230626,174100,1791707307,372,372,372,372,0
|
|
20230626,174000,1791707307,372,372,372,372,0
|
|
20230626,173900,1791707307,372,372,372,372,0
|
|
20230626,173800,1791707307,372,372,372,372,0
|
|
20230626,173700,1791707307,372,372,372,372,0
|
|
20230626,173600,1791707307,372,372,372,372,0
|
|
20230626,173500,1791707307,372,372,372,372,0
|
|
20230626,173400,1791707307,372,372,372,372,0
|
|
20230626,173300,1791707307,372,372,372,372,0
|
|
20230626,173200,1791707307,372,372,372,372,0
|
|
20230626,173100,1791707307,372,372,372,372,0
|
|
20230626,173000,1791707307,372,372,372,372,0
|
|
20230626,172900,1791707307,372,372,372,372,0
|
|
20230626,172800,1791707307,372,372,372,372,0
|
|
20230626,172700,1791707307,372,372,372,372,0
|
|
20230626,172600,1791707307,372,372,372,372,0
|
|
20230626,172500,1791707307,372,372,372,372,0
|
|
20230626,172400,1791707307,372,372,372,372,0
|
|
20230626,172300,1791707307,372,372,372,372,0
|
|
20230626,172200,1791707307,372,372,372,372,0
|
|
20230626,172100,1791707307,372,372,372,372,0
|
|
20230626,172000,1791707307,372,372,372,372,0
|
|
20230626,171900,1791707307,372,372,372,372,0
|
|
20230626,171800,1791707307,372,372,372,372,0
|
|
20230626,171700,1791707307,372,372,372,372,0
|
|
20230626,171600,1791707307,372,372,372,372,0
|
|
20230626,171500,1791707307,372,372,372,372,0
|
|
20230626,171400,1791707307,372,372,372,372,0
|
|
20230626,171300,1791707307,372,372,372,372,82430
|
|
20230626,171200,1791707307,372,372,372,372,0
|
|
20230626,171100,1791707307,372,372,372,372,0
|
|
20230626,171000,1791707307,372,372,372,372,0
|
|
20230626,170900,1791707307,372,372,372,372,0
|
|
20230626,170800,1791707307,372,372,372,372,0
|
|
20230626,170700,1791707307,372,372,372,372,0
|
|
20230626,170600,1791707307,372,372,372,372,0
|
|
20230626,170500,1791707307,372,372,372,372,0
|
|
20230626,170400,1791707307,372,372,372,372,0
|
|
20230626,170300,1791707307,372,372,372,372,0
|
|
20230626,170200,1791707307,372,372,372,372,0
|
|
20230626,170100,1791707307,372,372,372,372,0
|
|
20230626,170000,1791707307,372,372,372,372,0
|
|
20230626,165900,1791707307,372,372,372,372,0
|
|
20230626,165800,1791707307,372,372,372,372,0
|
|
20230626,165700,1791707307,372,372,372,372,0
|
|
20230626,165600,1791707307,372,372,372,372,0
|
|
20230626,165500,1791707307,372,372,372,372,0
|
|
20230626,165400,1791707307,372,372,372,372,0
|
|
20230626,165300,1791707307,372,372,372,372,0
|
|
20230626,165200,1791707307,372,372,372,372,0
|
|
20230626,165100,1791707307,372,372,372,372,0
|
|
20230626,165000,1791707307,372,372,372,372,0
|
|
20230626,164900,1791707307,372,372,372,372,0
|
|
20230626,164800,1791707307,372,372,372,372,0
|
|
20230626,164700,1791707307,372,372,372,372,0
|
|
20230626,164600,1791707307,372,372,372,372,0
|
|
20230626,164500,1791707307,372,372,372,372,0
|
|
20230626,164400,1791707307,372,372,372,372,0
|
|
20230626,164300,1791707307,372,372,372,372,82430
|
|
20230626,164200,1791707307,372,372,372,372,0
|
|
20230626,164100,1791707307,372,372,372,372,0
|
|
20230626,164000,1791707307,372,372,372,372,0
|
|
20230626,163900,1791707307,372,372,372,372,0
|
|
20230626,163800,1791707307,372,372,372,372,0
|
|
20230626,163700,1791707307,372,372,372,372,0
|
|
20230626,163600,1791707307,372,372,372,372,0
|
|
20230626,163500,1791707307,372,372,372,372,0
|
|
20230626,163400,1791707307,372,372,372,372,0
|
|
20230626,163300,1791707307,372,372,372,372,0
|
|
20230626,163200,1791707307,372,372,372,372,0
|
|
20230626,163100,1791707307,372,372,372,372,0
|
|
20230626,163000,1791707307,372,372,372,372,0
|
|
20230626,162900,1791707307,372,372,372,372,0
|
|
20230626,162800,1791707307,372,372,372,372,0
|
|
20230626,162700,1791707307,372,372,372,372,0
|
|
20230626,162600,1791707307,372,372,372,372,0
|
|
20230626,162500,1791707307,372,372,372,372,0
|
|
20230626,162400,1791707307,372,372,372,372,0
|
|
20230626,162300,1791707307,372,372,372,372,0
|
|
20230626,162200,1791707307,372,372,372,372,0
|
|
20230626,162100,1791707307,372,372,372,372,0
|
|
20230626,162000,1791707307,372,372,372,372,0
|
|
20230626,161900,1791707307,372,372,372,372,0
|
|
20230626,161800,1791707307,372,372,372,372,0
|
|
20230626,161700,1791707307,372,372,372,372,0
|
|
20230626,161600,1791707307,372,372,372,372,0
|
|
20230626,161500,1791707307,372,372,372,372,0
|
|
20230626,161400,1791707307,372,372,372,372,0
|
|
20230626,161300,1791707307,372,372,372,372,82430
|
|
20230626,161200,1791707307,372,372,372,372,0
|
|
20230626,161100,1791707307,372,372,372,372,0
|
|
20230626,161000,1791707307,372,372,372,372,0
|
|
20230626,160900,1791707307,372,372,372,372,0
|
|
20230626,160800,1791707307,372,372,372,372,0
|
|
20230626,160700,1791707307,372,372,372,372,0
|
|
20230626,160600,1791707307,372,372,372,372,0
|
|
20230626,160500,1791707307,372,372,372,372,0
|
|
20230626,160400,1791707307,372,372,372,372,0
|
|
20230626,160300,1791707307,372,372,372,372,0
|
|
20230626,160200,1791707307,372,372,372,372,0
|
|
20230626,160100,1791707307,372,372,372,372,0
|
|
20230626,160000,1791707307,372,372,372,372,0
|
|
20230626,155900,1791707307,372,372,372,372,0
|
|
20230626,155800,1791707307,372,372,372,372,0
|
|
20230626,155700,1791707307,372,372,372,372,0
|
|
20230626,155600,1791707307,372,372,372,372,0
|
|
20230626,155500,1791707307,372,372,372,372,0
|
|
20230626,155400,1791707307,372,372,372,372,0
|
|
20230626,155300,1791707307,372,372,372,372,0
|
|
20230626,155200,1791707307,372,372,372,372,0
|
|
20230626,155100,1791707307,372,372,372,372,0
|
|
20230626,155000,1791707307,372,372,372,372,0
|
|
20230626,154900,1791707307,372,372,372,372,0
|
|
20230626,154800,1791707307,372,372,372,372,0
|
|
20230626,154700,1791707307,372,372,372,372,0
|
|
20230626,154600,1791707307,372,372,372,372,0
|
|
20230626,154500,1791707307,372,372,372,372,0
|
|
20230626,154400,1791707307,372,372,372,372,0
|
|
20230626,154300,1791707307,372,372,372,372,82430
|
|
20230626,154200,1791707307,372,372,372,372,0
|
|
20230626,154100,1791707307,372,372,372,372,0
|
|
20230626,154000,1791707307,372,372,372,372,0
|
|
20230626,153900,1791707307,372,372,372,372,0
|
|
20230626,153800,1791707307,372,372,372,372,0
|
|
20230626,153700,1791707307,372,372,372,372,0
|
|
20230626,153600,1791707307,372,372,372,372,0
|
|
20230626,153500,1791707307,372,372,372,372,0
|
|
20230626,153400,1791707307,372,372,372,372,0
|
|
20230626,153300,1791707307,372,372,372,372,0
|
|
20230626,153200,1791707307,372,372,372,372,0
|
|
20230626,153100,1791707307,372,372,372,372,0
|
|
20230626,153000,1791707307,372,372,372,372,82430
|
|
20230626,152900,1761043347,374,374,374,374,0
|
|
20230626,152800,1761043347,374,374,374,374,0
|
|
20230626,152700,1761043347,374,374,374,374,0
|
|
20230626,152600,1761043347,374,374,374,374,0
|
|
20230626,152500,1761043347,374,374,374,374,0
|
|
20230626,152400,1761043347,374,374,374,374,0
|
|
20230626,152300,1761043347,374,374,374,374,0
|
|
20230626,152200,1761043347,374,374,374,374,0
|
|
20230626,152100,1761043347,374,374,374,374,0
|
|
20230626,152000,1761043347,374,374,374,374,0
|
|
20230626,151900,1761043347,374,374,374,374,1785
|
|
20230626,151800,1760375757,374,374,374,372,5411
|
|
20230626,151700,1758357481,373,374,375,373,1890
|
|
20230626,151600,1757650712,374,373,374,373,1235
|
|
20230626,151500,1757190025,372,373,373,372,1227
|
|
20230626,151400,1756732575,373,373,373,373,14941
|
|
20230626,151300,1751159582,374,374,374,374,46
|
|
20230626,151200,1751142378,374,374,374,374,3150
|
|
20230626,151100,1749964278,375,374,375,374,2839
|
|
20230626,151000,1748901984,374,374,374,374,10
|
|
20230626,150900,1748898244,372,372,372,372,6
|
|
20230626,150800,1748896012,375,371,375,371,1562
|
|
20230626,150700,1748316506,371,373,373,371,39590
|
|
20230626,150600,1733600225,373,373,373,373,0
|
|
20230626,150500,1733600225,373,375,375,373,31
|
|
20230626,150400,1733588660,373,375,375,373,20
|
|
20230626,150300,1733581172,373,373,373,372,20301
|
|
20230626,150200,1726009228,373,374,374,372,42332
|
|
20230626,150100,1710239735,373,374,374,373,12400
|
|
20230626,150000,1705613704,374,374,374,373,1302
|
|
20230626,145900,1705126758,374,375,375,374,43
|
|
20230626,145800,1705110634,376,376,376,375,265
|
|
20230626,145700,1705011000,376,376,376,376,121
|
|
20230626,145600,1704965504,376,376,376,375,7297
|
|
20230626,145500,1702222832,376,374,376,374,10534
|
|
20230626,145400,1698266607,373,373,373,373,4156
|
|
20230626,145300,1696716419,373,373,373,373,101
|
|
20230626,145200,1696678746,373,373,373,373,3000
|
|
20230626,145100,1695559746,372,371,372,371,9573
|
|
20230626,145000,1692000495,371,371,371,371,100
|
|
20230626,144900,1691963395,371,371,372,371,13701
|
|
20230626,144800,1686880313,372,372,372,372,0
|
|
20230626,144700,1686880313,372,372,372,372,100
|
|
20230626,144600,1686843113,372,372,372,372,104
|
|
20230626,144500,1686804425,372,371,372,371,1853
|
|
20230626,144400,1686116941,371,371,371,371,3283
|
|
20230626,144300,1684898948,371,372,372,371,2210
|
|
20230626,144200,1684076921,372,372,372,372,1
|
|
20230626,144100,1684076549,372,372,372,372,900
|
|
20230626,144000,1683741749,372,372,372,372,24
|
|
20230626,143900,1683732821,372,372,372,372,560
|
|
20230626,143800,1683524501,372,371,372,371,4192
|
|
20230626,143700,1681969251,371,371,371,371,0
|
|
20230626,143600,1681969251,371,372,372,371,20000
|
|
20230626,143500,1674539022,372,372,372,372,1500
|
|
20230626,143400,1673981022,372,372,372,372,0
|
|
20230626,143300,1673981022,372,372,373,372,5138
|
|
20230626,143200,1672069645,372,372,372,372,1233
|
|
20230626,143100,1671610969,373,373,373,372,9306
|
|
20230626,143000,1668148815,374,373,374,373,163
|
|
20230626,142900,1668087998,373,373,373,373,100
|
|
20230626,142800,1668050698,374,373,374,373,152
|
|
20230626,142700,1667993900,374,374,374,374,25
|
|
20230626,142600,1667984550,374,374,374,374,1
|
|
20230626,142500,1667984176,372,372,372,372,100
|
|
20230626,142400,1667946976,372,372,372,371,8326
|
|
20230626,142300,1664857821,372,373,373,372,5982
|
|
20230626,142200,1662632367,373,373,373,373,1126
|
|
20230626,142100,1662212369,373,373,373,373,0
|
|
20230626,142000,1662212369,373,373,373,373,654
|
|
20230626,141900,1661968427,373,373,373,373,60
|
|
20230626,141800,1661946047,373,373,373,373,1141
|
|
20230626,141700,1661520454,373,373,373,373,2951
|
|
20230626,141600,1660419731,373,374,374,373,103
|
|
20230626,141500,1660381309,372,372,372,372,0
|
|
20230626,141400,1660381309,372,372,372,372,15392
|
|
20230626,141300,1654655485,372,372,372,372,500
|
|
20230626,141200,1654469485,372,372,372,372,124
|
|
20230626,141100,1654423357,372,375,375,372,1182
|
|
20230626,141000,1653983626,375,375,375,375,0
|
|
20230626,140900,1653983626,375,374,375,374,100
|
|
20230626,140800,1653946224,374,372,374,372,6310
|
|
20230626,140700,1651597562,373,373,373,373,1098
|
|
20230626,140600,1651188008,373,373,373,373,513
|
|
20230626,140500,1650996659,373,373,373,373,18911
|
|
20230626,140400,1643942856,373,373,373,373,1091
|
|
20230626,140300,1643535913,373,373,373,372,3774
|
|
20230626,140200,1642128237,373,373,373,373,0
|
|
20230626,140100,1642128237,373,373,373,373,2
|
|
20230626,140000,1642127491,372,372,373,372,1999
|
|
20230626,135900,1641383424,372,373,373,372,1513
|
|
20230626,135800,1640819078,373,373,373,373,526
|
|
20230626,135700,1640622880,373,372,373,372,3686
|
|
20230626,135600,1639251668,372,371,372,371,333
|
|
20230626,135500,1639127812,371,372,372,371,7489
|
|
20230626,135400,1636347222,373,373,373,370,46749
|
|
20230626,135300,1618989373,374,375,375,374,210
|
|
20230626,135200,1618910832,374,374,374,374,782
|
|
20230626,135100,1618618364,376,375,376,375,3663
|
|
20230626,135000,1617244738,376,377,377,376,48864
|
|
20230626,134900,1598871873,376,376,376,376,2963
|
|
20230626,134800,1597757785,377,377,377,377,3
|
|
20230626,134700,1597756654,377,377,377,376,211
|
|
20230626,134600,1597677157,377,377,377,376,343
|
|
20230626,134500,1597547863,377,377,377,376,182
|
|
20230626,134400,1597479396,377,377,377,376,509
|
|
20230626,134300,1597288007,376,375,376,375,121
|
|
20230626,134200,1597242611,376,377,377,376,2964
|
|
20230626,134100,1596125184,377,376,377,373,3324
|
|
20230626,134000,1594885325,377,377,377,377,135
|
|
20230626,133900,1594834430,377,376,377,373,21987
|
|
20230626,133800,1586616341,377,375,377,375,3293
|
|
20230626,133700,1585381464,378,375,378,375,1812
|
|
20230626,133600,1584701957,375,375,375,375,2880
|
|
20230626,133500,1583621957,375,375,375,374,2012
|
|
20230626,133400,1582869425,375,375,375,374,190
|
|
20230626,133300,1582798304,374,375,375,374,230
|
|
20230626,133200,1582712216,375,375,375,374,7926
|
|
20230626,133100,1579743846,375,376,376,375,723
|
|
20230626,133000,1579472675,376,377,377,376,492
|
|
20230626,132900,1579287657,377,377,377,377,55
|
|
20230626,132800,1579266922,377,376,377,375,5140
|
|
20230626,132700,1577329346,377,374,377,374,2736
|
|
20230626,132600,1576301817,375,374,375,374,13001
|
|
20230626,132500,1571426443,373,373,373,373,1091
|
|
20230626,132400,1571019500,374,373,374,373,2007
|
|
20230626,132300,1570269238,373,373,373,373,3507
|
|
20230626,132200,1568961127,373,373,373,373,300
|
|
20230626,132100,1568849227,373,373,373,373,0
|
|
20230626,132000,1568849227,373,373,373,373,148
|
|
20230626,131900,1568794023,373,373,373,373,3633
|
|
20230626,131800,1567438914,373,373,373,372,2168
|
|
20230626,131700,1566632125,373,373,373,372,241
|
|
20230626,131600,1566542234,373,373,375,372,953
|
|
20230626,131500,1566187342,373,374,374,373,431
|
|
20230626,131400,1566026568,376,375,376,375,11
|
|
20230626,131300,1566022434,376,375,376,371,43766
|
|
20230626,131200,1549719440,376,375,376,375,307
|
|
20230626,131100,1549604304,375,375,375,375,1749
|
|
20230626,131000,1548948429,375,375,375,374,2329
|
|
20230626,130900,1548077355,375,375,375,375,4430
|
|
20230626,130800,1546416105,375,373,375,373,3260
|
|
20230626,130700,1545196871,373,374,374,373,12
|
|
20230626,130600,1545192391,372,374,374,372,1013
|
|
20230626,130500,1544815547,374,373,374,373,2992
|
|
20230626,130400,1543697131,373,374,374,373,9805
|
|
20230626,130300,1540039864,374,374,374,373,4962
|
|
20230626,130200,1538187502,374,375,375,374,15500
|
|
20230626,130100,1532385502,375,375,375,375,1001
|
|
20230626,130000,1532010127,375,375,375,375,32
|
|
20230626,125900,1531998127,375,374,375,374,1873
|
|
20230626,125800,1531297552,374,374,374,374,14737
|
|
20230626,125700,1525785914,374,374,374,374,4256
|
|
20230626,125600,1524194170,375,374,375,374,2371
|
|
20230626,125500,1523307387,374,375,375,374,41
|
|
20230626,125400,1523292028,375,375,375,374,5361
|
|
20230626,125300,1521283845,376,376,376,376,1550
|
|
20230626,125200,1520701045,375,375,375,375,786
|
|
20230626,125100,1520406295,374,376,376,374,44522
|
|
20230626,125000,1503708894,376,377,377,376,652
|
|
20230626,124900,1503463416,377,377,377,377,82
|
|
20230626,124800,1503432502,376,376,376,376,50
|
|
20230626,124700,1503413702,376,376,376,376,69
|
|
20230626,124600,1503387758,376,376,376,376,331
|
|
20230626,124500,1503263302,376,376,376,376,2292
|
|
20230626,124400,1502401510,376,376,377,376,3735
|
|
20230626,124300,1500996321,376,376,376,376,3164
|
|
20230626,124200,1499806657,376,376,376,376,21
|
|
20230626,124100,1499798761,376,376,377,376,10052
|
|
20230626,124000,1496019204,377,377,378,376,3920
|
|
20230626,123900,1494542179,376,377,377,376,2444
|
|
20230626,123800,1493622374,377,378,378,377,6422
|
|
20230626,123700,1491201254,378,378,378,378,136
|
|
20230626,123600,1491149846,378,379,379,378,2015
|
|
20230626,123500,1490388174,379,378,379,378,11284
|
|
20230626,123400,1486122809,378,380,380,378,996
|
|
20230626,123300,1485745465,380,380,380,380,157
|
|
20230626,123200,1485685805,380,381,381,379,2199
|
|
20230626,123100,1484850216,381,381,381,381,78
|
|
20230626,123000,1484820498,381,381,381,380,3701
|
|
20230626,122900,1483410418,381,381,381,380,14673
|
|
20230626,122800,1477821005,381,381,381,381,9396
|
|
20230626,122700,1474241129,380,380,380,380,2124
|
|
20230626,122600,1473434009,380,380,380,380,5615
|
|
20230626,122500,1471300309,380,380,380,380,5767
|
|
20230626,122400,1469108849,380,380,380,380,12441
|
|
20230626,122300,1464381269,380,380,380,380,1010
|
|
20230626,122200,1463997469,379,380,380,379,2964
|
|
20230626,122100,1462871229,380,380,380,380,23
|
|
20230626,122000,1462862489,380,380,380,380,3014
|
|
20230626,121900,1461717169,380,379,380,379,1390
|
|
20230626,121800,1461190312,380,380,380,380,7311
|
|
20230626,121700,1458412132,380,379,380,379,235
|
|
20230626,121600,1458322973,379,379,379,379,100
|
|
20230626,121500,1458285073,379,379,379,378,18
|
|
20230626,121400,1458278252,379,377,379,377,7171
|
|
20230626,121300,1455567652,377,376,377,376,28395
|
|
20230626,121200,1444863500,375,375,375,375,3000
|
|
20230626,121100,1443738500,375,377,377,375,21465
|
|
20230626,121000,1435682043,378,377,378,377,5517
|
|
20230626,120900,1433597241,377,376,377,376,471
|
|
20230626,120800,1433419874,375,376,376,375,21142
|
|
20230626,120700,1425488785,376,377,377,376,8885
|
|
20230626,120600,1422147920,378,378,378,378,1005
|
|
20230626,120500,1421768030,378,378,378,378,1000
|
|
20230626,120400,1421390030,378,377,378,377,2485
|
|
20230626,120300,1420452985,377,377,377,376,12822
|
|
20230626,120200,1415626372,377,379,379,376,45916
|
|
20230626,120100,1398297817,379,380,380,379,11401
|
|
20230626,120000,1393966838,379,379,379,379,0
|
|
20230626,115900,1393966838,379,379,380,379,19240
|
|
20230626,115800,1386674849,379,380,380,379,2011
|
|
20230626,115700,1385911669,381,380,381,380,490
|
|
20230626,115600,1385725107,380,380,381,380,5006
|
|
20230626,115500,1383818013,380,380,380,379,21
|
|
20230626,115400,1383810044,379,380,381,379,2061
|
|
20230626,115300,1383028893,381,379,381,379,331
|
|
20230626,115200,1382903324,379,379,379,379,1300
|
|
20230626,115100,1382410624,380,380,380,380,2627
|
|
20230626,115000,1381412364,379,379,379,379,600
|
|
20230626,114900,1381184964,379,379,379,379,180
|
|
20230626,114800,1381116744,379,379,379,379,1013
|
|
20230626,114700,1380732817,379,379,379,379,500
|
|
20230626,114600,1380543317,380,380,380,380,571
|
|
20230626,114500,1380326337,380,380,381,380,1935
|
|
20230626,114400,1379591032,380,380,381,380,4936
|
|
20230626,114300,1377710775,380,380,380,379,4443
|
|
20230626,114200,1376025456,379,380,380,379,499
|
|
20230626,114100,1375836142,380,380,380,380,16
|
|
20230626,114000,1375830062,381,381,381,381,369
|
|
20230626,113900,1375689473,381,381,381,381,0
|
|
20230626,113800,1375689473,381,379,381,379,1783
|
|
20230626,113700,1375013714,378,380,380,378,2368
|
|
20230626,113600,1374116552,380,378,380,377,2612
|
|
20230626,113500,1373130179,378,381,381,378,11053
|
|
20230626,113400,1368947148,381,381,381,381,0
|
|
20230626,113300,1368947148,381,381,381,380,7599
|
|
20230626,113200,1366054507,380,381,381,379,5291
|
|
20230626,113100,1364048872,379,381,381,379,1155
|
|
20230626,113000,1363610074,381,380,381,380,731
|
|
20230626,112900,1363332237,381,380,381,380,437
|
|
20230626,112800,1363166117,380,378,380,378,198
|
|
20230626,112700,1363091160,380,380,380,380,0
|
|
20230626,112600,1363091160,380,380,380,380,42
|
|
20230626,112500,1363075200,380,380,380,377,12028
|
|
20230626,112400,1358525463,379,380,381,379,3260
|
|
20230626,112300,1357287141,381,381,382,381,755
|
|
20230626,112200,1356998876,381,382,382,381,6505
|
|
20230626,112100,1354520439,382,381,382,381,12610
|
|
20230626,112000,1349715949,382,381,383,381,634
|
|
20230626,111900,1349473849,381,383,383,381,2826
|
|
20230626,111800,1348397009,383,384,384,381,4933
|
|
20230626,111700,1346514183,384,383,384,383,46669
|
|
20230626,111600,1328595683,383,383,384,381,346
|
|
20230626,111500,1328463334,384,381,384,381,26546
|
|
20230626,111400,1318308434,381,379,381,379,41613
|
|
20230626,111300,1302518843,379,378,379,378,17742
|
|
20230626,111200,1295801024,379,379,379,377,1737
|
|
20230626,111100,1295143599,379,379,379,377,2085
|
|
20230626,111000,1294357414,379,379,379,377,304
|
|
20230626,110900,1294242473,379,379,379,379,55
|
|
20230626,110800,1294221628,379,379,379,377,31776
|
|
20230626,110700,1282183350,379,379,379,379,10
|
|
20230626,110600,1282179560,379,378,379,376,3849
|
|
20230626,110500,1280720864,379,379,379,376,133
|
|
20230626,110400,1280670760,379,379,379,378,11003
|
|
20230626,110300,1276500635,378,379,379,376,630
|
|
20230626,110200,1276262159,379,376,379,376,427
|
|
20230626,110100,1276100335,376,378,379,376,8232
|
|
20230626,110000,1272998825,378,378,378,378,467
|
|
20230626,105900,1272822299,379,379,379,376,764
|
|
20230626,105800,1272534963,379,379,379,376,4200
|
|
20230626,105700,1270955024,379,378,379,377,6246
|
|
20230626,105600,1268600274,378,379,379,378,1610
|
|
20230626,105500,1267991688,379,379,379,377,1617
|
|
20230626,105400,1267380438,379,379,379,377,2023
|
|
20230626,105300,1266616454,379,378,379,378,3245
|
|
20230626,105200,1265389838,380,381,381,378,620
|
|
20230626,105100,1265155127,381,381,381,378,220
|
|
20230626,105000,1265071776,382,382,383,381,12156
|
|
20230626,104900,1260429464,382,379,382,378,27585
|
|
20230626,104800,1249924945,380,379,380,379,11117
|
|
20230626,104700,1245702374,378,378,379,378,2546
|
|
20230626,104600,1244739984,378,378,378,378,100
|
|
20230626,104500,1244702184,377,378,378,377,860
|
|
20230626,104400,1244377949,380,380,380,377,2683
|
|
20230626,104300,1243365644,380,380,380,380,1585
|
|
20230626,104200,1242763344,380,380,380,380,7737
|
|
20230626,104100,1239823284,380,380,381,380,44423
|
|
20230626,104000,1222942487,380,380,380,380,15456
|
|
20230626,103900,1217069207,380,381,381,380,2750
|
|
20230626,103800,1216023707,381,381,381,380,662
|
|
20230626,103700,1215771569,380,380,380,380,5390
|
|
20230626,103600,1213723369,380,380,380,379,3479
|
|
20230626,103500,1212401366,380,380,380,377,5911
|
|
20230626,103400,1210155399,380,377,380,377,3999
|
|
20230626,103300,1208641968,377,377,377,376,40
|
|
20230626,103200,1208626889,377,376,377,376,1596
|
|
20230626,103100,1208025481,376,376,376,375,1062
|
|
20230626,103000,1207627169,376,376,376,376,120
|
|
20230626,102900,1207582049,376,374,376,374,7537
|
|
20230626,102800,1204763199,374,375,375,374,3033
|
|
20230626,102700,1203628046,375,375,376,375,6706
|
|
20230626,102600,1201113028,375,376,376,375,510
|
|
20230626,102500,1200921777,376,376,376,376,44
|
|
20230626,102400,1200905233,376,376,376,376,912
|
|
20230626,102300,1200562321,376,375,376,374,2001
|
|
20230626,102200,1199813895,376,376,376,375,266
|
|
20230626,102100,1199714141,375,375,375,374,2322
|
|
20230626,102000,1198844719,374,375,375,374,5245
|
|
20230626,101900,1196882999,375,376,376,375,3327
|
|
20230626,101800,1195634453,376,375,376,375,4243
|
|
20230626,101700,1194042988,376,376,376,375,4649
|
|
20230626,101600,1192299604,375,377,377,375,267
|
|
20230626,101500,1192199377,376,377,377,376,1053
|
|
20230626,101400,1191802398,377,377,378,377,5293
|
|
20230626,101300,1189802800,377,375,377,375,6314
|
|
20230626,101200,1187430306,375,374,375,374,1636
|
|
20230626,101100,1186818432,375,376,377,375,11772
|
|
20230626,101000,1182399778,376,373,376,373,19154
|
|
20230626,100900,1175216661,372,373,373,372,3448
|
|
20230626,100800,1173933894,373,373,374,372,6191
|
|
20230626,100700,1171626577,374,372,374,372,2817
|
|
20230626,100600,1170577397,374,375,376,372,21243
|
|
20230626,100500,1162639681,374,375,376,374,11005
|
|
20230626,100400,1158516509,376,376,376,375,29300
|
|
20230626,100300,1147520535,377,377,377,376,7011
|
|
20230626,100200,1144883190,376,376,377,375,43044
|
|
20230626,100100,1128710632,377,376,377,376,22241
|
|
20230626,100000,1120347956,377,380,380,375,58565
|
|
20230626,095900,1098262071,380,378,380,378,17006
|
|
20230626,095800,1091828421,380,381,381,378,22013
|
|
20230626,095700,1083493765,382,382,382,380,19974
|
|
20230626,095600,1075892932,382,382,383,382,6289
|
|
20230626,095500,1073486697,383,382,383,382,11381
|
|
20230626,095400,1069139135,382,380,382,380,6451
|
|
20230626,095300,1066683953,380,380,380,379,12403
|
|
20230626,095200,1061974185,379,379,380,379,23198
|
|
20230626,095100,1053174832,380,379,381,377,39195
|
|
20230626,095000,1038344777,381,384,384,378,39300
|
|
20230626,094900,1023366027,382,384,385,382,55417
|
|
20230626,094800,1002063305,382,383,385,382,38697
|
|
20230626,094700,987219625,382,381,384,381,15204
|
|
20230626,094600,981402849,384,383,385,381,27116
|
|
20230626,094500,971030514,385,380,386,380,75040
|
|
20230626,094400,942180867,384,376,384,375,36719
|
|
20230626,094300,928167489,377,379,380,375,37533
|
|
20230626,094200,914019470,380,378,380,378,7184
|
|
20230626,094100,911295107,378,379,379,374,106439
|
|
20230626,094000,871324531,379,379,380,377,15025
|
|
20230626,093900,865636261,378,379,381,378,12305
|
|
20230626,093800,860978873,379,385,386,379,97325
|
|
20230626,093700,823812163,385,385,385,383,15054
|
|
20230626,093600,818021567,384,384,385,384,5135
|
|
20230626,093500,816049333,384,385,386,383,15435
|
|
20230626,093400,810114281,385,386,386,382,45997
|
|
20230626,093300,792465371,384,384,386,384,24972
|
|
20230626,093200,782851625,385,387,387,383,4320
|
|
20230626,093100,781190544,387,385,387,382,41713
|
|
20230626,093000,765170115,384,383,388,383,154977
|
|
20230626,092900,705627857,383,383,383,380,17219
|
|
20230626,092800,699042901,382,382,383,380,21164
|
|
20230626,092700,690975594,382,383,384,382,23106
|
|
20230626,092600,682147006,383,393,393,383,82290
|
|
20230626,092500,650260052,390,391,393,388,70765
|
|
20230626,092400,622564332,391,397,397,390,94219
|
|
20230626,092300,585534267,391,380,399,380,345861
|
|
20230626,092200,450642108,380,379,381,379,9469
|
|
20230626,092100,447052158,378,380,381,378,30078
|
|
20230626,092000,435644542,381,383,383,381,23357
|
|
20230626,091900,426720981,381,379,383,379,19318
|
|
20230626,091800,419347138,379,381,381,377,63963
|
|
20230626,091700,395024908,382,382,383,381,42108
|
|
20230626,091600,378940455,383,382,383,381,32476
|
|
20230626,091500,366527532,383,382,383,379,62181
|
|
20230626,091400,342808013,382,378,384,377,80140
|
|
20230626,091300,312358418,378,378,379,376,22076
|
|
20230626,091200,304013524,377,378,378,375,43469
|
|
20230626,091100,287665325,378,379,379,376,22035
|
|
20230626,091000,279353018,377,379,380,377,24239
|
|
20230626,090900,270162855,379,383,383,377,39982
|
|
20230626,090800,255023356,382,379,386,377,165604
|
|
20230626,090700,191737154,377,384,384,375,84089
|
|
20230626,090600,159993946,383,378,390,375,236668
|
|
20230626,090500,69041981,378,366,380,366,88033
|
|
20230626,090400,36317504,366,366,367,365,13197
|
|
20230626,090300,31487992,366,367,367,365,16742
|
|
20230626,090200,25359424,366,368,369,366,14011
|
|
20230626,090100,20202148,368,366,369,365,12979
|
|
20230626,090000,15444354,366,365,366,364,41322
|