613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191000,3937138218,342,342,342,342,49875
|
|
20230914,190900,3937138218,342,342,342,342,0
|
|
20230914,190800,3937138218,342,342,342,342,0
|
|
20230914,190700,3937138218,342,342,342,342,0
|
|
20230914,190600,3937138218,342,342,342,342,0
|
|
20230914,190500,3937138218,342,342,342,342,0
|
|
20230914,190400,3937138218,342,342,342,342,0
|
|
20230914,190300,3937138218,342,342,342,342,0
|
|
20230914,190200,3937138218,342,342,342,342,0
|
|
20230914,190100,3937138218,342,342,342,342,0
|
|
20230914,190000,3937138218,342,342,342,342,0
|
|
20230914,185900,3937138218,342,342,342,342,0
|
|
20230914,185800,3937138218,342,342,342,342,0
|
|
20230914,185700,3937138218,342,342,342,342,0
|
|
20230914,185600,3937138218,342,342,342,342,0
|
|
20230914,185500,3937138218,342,342,342,342,0
|
|
20230914,185400,3937138218,342,342,342,342,0
|
|
20230914,185300,3937138218,342,342,342,342,0
|
|
20230914,185200,3937138218,342,342,342,342,0
|
|
20230914,185100,3937138218,342,342,342,342,0
|
|
20230914,185000,3937138218,342,342,342,342,0
|
|
20230914,184900,3937138218,342,342,342,342,0
|
|
20230914,184800,3937138218,342,342,342,342,0
|
|
20230914,184700,3937138218,342,342,342,342,0
|
|
20230914,184600,3937138218,342,342,342,342,0
|
|
20230914,184500,3937138218,342,342,342,342,0
|
|
20230914,184400,3937138218,342,342,342,342,0
|
|
20230914,184300,3937138218,342,342,342,342,0
|
|
20230914,184200,3937138218,342,342,342,342,0
|
|
20230914,184100,3937138218,342,342,342,342,0
|
|
20230914,184000,3937138218,342,342,342,342,49875
|
|
20230914,183900,3937138218,342,342,342,342,0
|
|
20230914,183800,3937138218,342,342,342,342,0
|
|
20230914,183700,3937138218,342,342,342,342,0
|
|
20230914,183600,3937138218,342,342,342,342,0
|
|
20230914,183500,3937138218,342,342,342,342,0
|
|
20230914,183400,3937138218,342,342,342,342,0
|
|
20230914,183300,3937138218,342,342,342,342,0
|
|
20230914,183200,3937138218,342,342,342,342,0
|
|
20230914,183100,3937138218,342,342,342,342,0
|
|
20230914,183000,3937138218,342,342,342,342,0
|
|
20230914,182900,3937138218,342,342,342,342,0
|
|
20230914,182800,3937138218,342,342,342,342,0
|
|
20230914,182700,3937138218,342,342,342,342,0
|
|
20230914,182600,3937138218,342,342,342,342,0
|
|
20230914,182500,3937138218,342,342,342,342,0
|
|
20230914,182400,3937138218,342,342,342,342,0
|
|
20230914,182300,3937138218,342,342,342,342,0
|
|
20230914,182200,3937138218,342,342,342,342,0
|
|
20230914,182100,3937138218,342,342,342,342,0
|
|
20230914,182000,3937138218,342,342,342,342,0
|
|
20230914,181900,3937138218,342,342,342,342,0
|
|
20230914,181800,3937138218,342,342,342,342,0
|
|
20230914,181700,3937138218,342,342,342,342,0
|
|
20230914,181600,3937138218,342,342,342,342,0
|
|
20230914,181500,3937138218,342,342,342,342,0
|
|
20230914,181400,3937138218,342,342,342,342,0
|
|
20230914,181300,3937138218,342,342,342,342,0
|
|
20230914,181200,3937138218,342,342,342,342,0
|
|
20230914,181100,3937138218,342,342,342,342,0
|
|
20230914,181000,3937138218,342,342,342,342,49875
|
|
20230914,180900,3937138218,342,342,342,342,0
|
|
20230914,180800,3937138218,342,342,342,342,0
|
|
20230914,180700,3937138218,342,342,342,342,0
|
|
20230914,180600,3937138218,342,342,342,342,0
|
|
20230914,180500,3937138218,342,342,342,342,0
|
|
20230914,180400,3937138218,342,342,342,342,0
|
|
20230914,180300,3937138218,342,342,342,342,0
|
|
20230914,180200,3937138218,342,342,342,342,0
|
|
20230914,180100,3937138218,342,342,342,342,0
|
|
20230914,180000,3937138218,342,342,342,342,0
|
|
20230914,175900,3937138218,342,342,342,342,0
|
|
20230914,175800,3937138218,342,342,342,342,0
|
|
20230914,175700,3937138218,342,342,342,342,0
|
|
20230914,175600,3937138218,342,342,342,342,0
|
|
20230914,175500,3937138218,342,342,342,342,0
|
|
20230914,175400,3937138218,342,342,342,342,0
|
|
20230914,175300,3937138218,342,342,342,342,0
|
|
20230914,175200,3937138218,342,342,342,342,0
|
|
20230914,175100,3937138218,342,342,342,342,0
|
|
20230914,175000,3937138218,342,342,342,342,0
|
|
20230914,174900,3937138218,342,342,342,342,0
|
|
20230914,174800,3937138218,342,342,342,342,0
|
|
20230914,174700,3937138218,342,342,342,342,0
|
|
20230914,174600,3937138218,342,342,342,342,0
|
|
20230914,174500,3937138218,342,342,342,342,0
|
|
20230914,174400,3937138218,342,342,342,342,0
|
|
20230914,174300,3937138218,342,342,342,342,0
|
|
20230914,174200,3937138218,342,342,342,342,0
|
|
20230914,174100,3937138218,342,342,342,342,0
|
|
20230914,174000,3937138218,342,342,342,342,49875
|
|
20230914,173900,3937138218,342,342,342,342,0
|
|
20230914,173800,3937138218,342,342,342,342,0
|
|
20230914,173700,3937138218,342,342,342,342,0
|
|
20230914,173600,3937138218,342,342,342,342,0
|
|
20230914,173500,3937138218,342,342,342,342,0
|
|
20230914,173400,3937138218,342,342,342,342,0
|
|
20230914,173300,3937138218,342,342,342,342,0
|
|
20230914,173200,3937138218,342,342,342,342,0
|
|
20230914,173100,3937138218,342,342,342,342,0
|
|
20230914,173000,3937138218,342,342,342,342,0
|
|
20230914,172900,3937138218,342,342,342,342,0
|
|
20230914,172800,3937138218,342,342,342,342,0
|
|
20230914,172700,3937138218,342,342,342,342,0
|
|
20230914,172600,3937138218,342,342,342,342,0
|
|
20230914,172500,3937138218,342,342,342,342,0
|
|
20230914,172400,3937138218,342,342,342,342,0
|
|
20230914,172300,3937138218,342,342,342,342,0
|
|
20230914,172200,3937138218,342,342,342,342,0
|
|
20230914,172100,3937138218,342,342,342,342,0
|
|
20230914,172000,3937138218,342,342,342,342,0
|
|
20230914,171900,3937138218,342,342,342,342,0
|
|
20230914,171800,3937138218,342,342,342,342,0
|
|
20230914,171700,3937138218,342,342,342,342,0
|
|
20230914,171600,3937138218,342,342,342,342,0
|
|
20230914,171500,3937138218,342,342,342,342,0
|
|
20230914,171400,3937138218,342,342,342,342,0
|
|
20230914,171300,3937138218,342,342,342,342,0
|
|
20230914,171200,3937138218,342,342,342,342,0
|
|
20230914,171100,3937138218,342,342,342,342,0
|
|
20230914,171000,3937138218,342,342,342,342,49875
|
|
20230914,170900,3937138218,342,342,342,342,0
|
|
20230914,170800,3937138218,342,342,342,342,0
|
|
20230914,170700,3937138218,342,342,342,342,0
|
|
20230914,170600,3937138218,342,342,342,342,0
|
|
20230914,170500,3937138218,342,342,342,342,0
|
|
20230914,170400,3937138218,342,342,342,342,0
|
|
20230914,170300,3937138218,342,342,342,342,0
|
|
20230914,170200,3937138218,342,342,342,342,0
|
|
20230914,170100,3937138218,342,342,342,342,0
|
|
20230914,170000,3937138218,342,342,342,342,0
|
|
20230914,165900,3937138218,342,342,342,342,0
|
|
20230914,165800,3937138218,342,342,342,342,0
|
|
20230914,165700,3937138218,342,342,342,342,0
|
|
20230914,165600,3937138218,342,342,342,342,0
|
|
20230914,165500,3937138218,342,342,342,342,0
|
|
20230914,165400,3937138218,342,342,342,342,0
|
|
20230914,165300,3937138218,342,342,342,342,0
|
|
20230914,165200,3937138218,342,342,342,342,0
|
|
20230914,165100,3937138218,342,342,342,342,0
|
|
20230914,165000,3937138218,342,342,342,342,0
|
|
20230914,164900,3937138218,342,342,342,342,0
|
|
20230914,164800,3937138218,342,342,342,342,0
|
|
20230914,164700,3937138218,342,342,342,342,0
|
|
20230914,164600,3937138218,342,342,342,342,0
|
|
20230914,164500,3937138218,342,342,342,342,0
|
|
20230914,164400,3937138218,342,342,342,342,0
|
|
20230914,164300,3937138218,342,342,342,342,0
|
|
20230914,164200,3937138218,342,342,342,342,0
|
|
20230914,164100,3937138218,342,342,342,342,0
|
|
20230914,164000,3937138218,342,342,342,342,49875
|
|
20230914,163900,3937138218,342,342,342,342,0
|
|
20230914,163800,3937138218,342,342,342,342,0
|
|
20230914,163700,3937138218,342,342,342,342,0
|
|
20230914,163600,3937138218,342,342,342,342,0
|
|
20230914,163500,3937138218,342,342,342,342,0
|
|
20230914,163400,3937138218,342,342,342,342,0
|
|
20230914,163300,3937138218,342,342,342,342,0
|
|
20230914,163200,3937138218,342,342,342,342,0
|
|
20230914,163100,3937138218,342,342,342,342,0
|
|
20230914,163000,3937138218,342,342,342,342,0
|
|
20230914,162900,3937138218,342,342,342,342,0
|
|
20230914,162800,3937138218,342,342,342,342,0
|
|
20230914,162700,3937138218,342,342,342,342,0
|
|
20230914,162600,3937138218,342,342,342,342,0
|
|
20230914,162500,3937138218,342,342,342,342,0
|
|
20230914,162400,3937138218,342,342,342,342,0
|
|
20230914,162300,3937138218,342,342,342,342,0
|
|
20230914,162200,3937138218,342,342,342,342,0
|
|
20230914,162100,3937138218,342,342,342,342,0
|
|
20230914,162000,3937138218,342,342,342,342,0
|
|
20230914,161900,3937138218,342,342,342,342,0
|
|
20230914,161800,3937138218,342,342,342,342,0
|
|
20230914,161700,3937138218,342,342,342,342,0
|
|
20230914,161600,3937138218,342,342,342,342,0
|
|
20230914,161500,3937138218,342,342,342,342,0
|
|
20230914,161400,3937138218,342,342,342,342,0
|
|
20230914,161300,3937138218,342,342,342,342,0
|
|
20230914,161200,3937138218,342,342,342,342,0
|
|
20230914,161100,3937138218,342,342,342,342,0
|
|
20230914,161000,3937138218,342,342,342,342,49875
|
|
20230914,160900,3937138218,342,342,342,342,0
|
|
20230914,160800,3937138218,342,342,342,342,0
|
|
20230914,160700,3937138218,342,342,342,342,0
|
|
20230914,160600,3937138218,342,342,342,342,0
|
|
20230914,160500,3937138218,342,342,342,342,0
|
|
20230914,160400,3937138218,342,342,342,342,0
|
|
20230914,160300,3937138218,342,342,342,342,0
|
|
20230914,160200,3937138218,342,342,342,342,0
|
|
20230914,160100,3937138218,342,342,342,342,0
|
|
20230914,160000,3937138218,342,342,342,342,0
|
|
20230914,155900,3937138218,342,342,342,342,0
|
|
20230914,155800,3937138218,342,342,342,342,0
|
|
20230914,155700,3937138218,342,342,342,342,0
|
|
20230914,155600,3937138218,342,342,342,342,0
|
|
20230914,155500,3937138218,342,342,342,342,0
|
|
20230914,155400,3937138218,342,342,342,342,0
|
|
20230914,155300,3937138218,342,342,342,342,0
|
|
20230914,155200,3937138218,342,342,342,342,0
|
|
20230914,155100,3937138218,342,342,342,342,0
|
|
20230914,155000,3937138218,342,342,342,342,0
|
|
20230914,154900,3937138218,342,342,342,342,0
|
|
20230914,154800,3937138218,342,342,342,342,0
|
|
20230914,154700,3937138218,342,342,342,342,0
|
|
20230914,154600,3937138218,342,342,342,342,0
|
|
20230914,154500,3937138218,342,342,342,342,0
|
|
20230914,154400,3937138218,342,342,342,342,0
|
|
20230914,154300,3937138218,342,342,342,342,0
|
|
20230914,154200,3937138218,342,342,342,342,0
|
|
20230914,154100,3937138218,342,342,342,342,0
|
|
20230914,154000,3937138218,342,342,342,342,49875
|
|
20230914,153900,3937138218,342,342,342,342,0
|
|
20230914,153800,3937138218,342,342,342,342,0
|
|
20230914,153700,3937138218,342,342,342,342,0
|
|
20230914,153600,3937138218,342,342,342,342,0
|
|
20230914,153500,3937138218,342,342,342,342,0
|
|
20230914,153400,3937138218,342,342,342,342,0
|
|
20230914,153300,3937138218,342,342,342,342,0
|
|
20230914,153200,3937138218,342,342,342,342,0
|
|
20230914,153100,3937138218,342,342,342,342,0
|
|
20230914,153000,3937138218,342,342,342,342,49875
|
|
20230914,152900,3920080968,345,345,345,345,0
|
|
20230914,152800,3920080968,345,345,345,345,0
|
|
20230914,152700,3920080968,345,345,345,345,0
|
|
20230914,152600,3920080968,345,345,345,345,0
|
|
20230914,152500,3920080968,345,345,345,345,0
|
|
20230914,152400,3920080968,345,345,345,345,0
|
|
20230914,152300,3920080968,345,345,345,345,0
|
|
20230914,152200,3920080968,345,345,345,345,0
|
|
20230914,152100,3920080968,345,345,345,345,0
|
|
20230914,152000,3920080968,345,345,345,345,0
|
|
20230914,151900,3920080968,345,343,345,342,23317
|
|
20230914,151800,3912078720,343,345,345,343,6607
|
|
20230914,151700,3909805664,345,345,345,345,2
|
|
20230914,151600,3909804974,345,345,345,345,1619
|
|
20230914,151500,3909246419,345,344,345,344,10004
|
|
20230914,151400,3905796533,344,344,344,343,484
|
|
20230914,151300,3905630053,344,344,344,343,3457
|
|
20230914,151200,3904441295,344,343,344,343,1989
|
|
20230914,151100,3903757585,344,344,344,343,328
|
|
20230914,151000,3903644765,344,343,344,343,572
|
|
20230914,150900,3903448563,343,344,344,343,1383
|
|
20230914,150800,3902974069,344,343,344,343,5277
|
|
20230914,150700,3901158862,343,344,345,343,744
|
|
20230914,150600,3900902512,345,342,345,342,17521
|
|
20230914,150500,3894885794,342,341,342,341,3411
|
|
20230914,150400,3893719632,342,342,342,341,2959
|
|
20230914,150300,3892710260,342,344,344,341,1091
|
|
20230914,150200,3892337117,344,342,345,342,65227
|
|
20230914,150100,3869897618,341,341,341,341,2635
|
|
20230914,150000,3868999083,341,341,341,341,5768
|
|
20230914,145900,3867032195,341,342,342,341,53
|
|
20230914,145800,3867014119,342,341,342,341,287
|
|
20230914,145700,3866916250,341,341,341,341,4841
|
|
20230914,145600,3865265469,340,340,341,339,5979
|
|
20230914,145500,3863236298,341,341,341,341,131
|
|
20230914,145400,3863191627,339,338,340,338,18384
|
|
20230914,145300,3856942218,339,339,339,339,4151
|
|
20230914,145200,3855535029,339,339,339,339,12198
|
|
20230914,145100,3851399907,339,340,340,339,891
|
|
20230914,145000,3851097857,340,340,340,340,60
|
|
20230914,144900,3851077457,340,340,340,340,344
|
|
20230914,144800,3850960497,340,339,340,339,3114
|
|
20230914,144700,3849904511,339,340,340,339,1080
|
|
20230914,144600,3849537312,340,338,340,338,1001
|
|
20230914,144500,3849198972,340,338,340,338,5344
|
|
20230914,144400,3847387360,338,340,341,338,7794
|
|
20230914,144300,3844747295,341,341,341,341,111
|
|
20230914,144200,3844709444,341,341,341,341,351
|
|
20230914,144100,3844589753,341,341,341,339,21870
|
|
20230914,144000,3837174337,341,341,341,339,9127
|
|
20230914,143900,3834071107,342,341,342,340,701
|
|
20230914,143800,3833832412,342,342,342,342,2
|
|
20230914,143700,3833831728,342,341,342,340,741
|
|
20230914,143600,3833579321,341,342,342,341,6110
|
|
20230914,143500,3831495386,342,342,342,341,3114
|
|
20230914,143400,3830433305,342,342,342,341,1542
|
|
20230914,143300,3829907463,341,342,342,341,1044
|
|
20230914,143200,3829550445,342,342,342,340,61585
|
|
20230914,143100,3808580294,342,342,342,342,83
|
|
20230914,143000,3808551908,341,342,342,341,10467
|
|
20230914,142900,3804982485,341,342,342,341,373
|
|
20230914,142800,3804855060,342,343,343,342,2015
|
|
20230914,142700,3804164730,341,342,342,341,45604
|
|
20230914,142600,3788580919,342,342,342,342,100
|
|
20230914,142500,3788546719,342,342,342,342,5945
|
|
20230914,142400,3786513529,342,342,342,342,832
|
|
20230914,142300,3786228985,342,342,342,342,3256
|
|
20230914,142200,3785115433,342,342,342,340,21312
|
|
20230914,142100,3777837592,342,342,343,340,41333
|
|
20230914,142000,3763753848,342,342,342,342,0
|
|
20230914,141900,3763753848,342,341,342,341,5826
|
|
20230914,141800,3761767104,341,342,343,341,6042
|
|
20230914,141700,3759700764,342,343,343,342,200
|
|
20230914,141600,3759632220,343,343,343,343,44
|
|
20230914,141500,3759617128,343,342,343,342,3687
|
|
20230914,141400,3758356088,343,343,343,343,247
|
|
20230914,141300,3758271367,343,343,343,343,442
|
|
20230914,141200,3758119761,343,344,344,342,11573
|
|
20230914,141100,3754148500,343,343,343,343,3788
|
|
20230914,141000,3752849216,341,343,343,341,9195
|
|
20230914,140900,3749705385,341,340,343,340,2535
|
|
20230914,140800,3748837440,341,342,342,341,27913
|
|
20230914,140700,3739310474,342,343,343,342,15743
|
|
20230914,140600,3733925665,343,343,343,343,1677
|
|
20230914,140500,3733350454,344,343,344,343,9367
|
|
20230914,140400,3730128750,343,343,344,343,4516
|
|
20230914,140300,3728578762,343,344,344,343,9869
|
|
20230914,140200,3725193444,344,344,344,344,528
|
|
20230914,140100,3725011812,344,344,344,344,178
|
|
20230914,140000,3724950580,344,344,344,343,14335
|
|
20230914,135900,3720019534,344,344,344,343,8858
|
|
20230914,135800,3716973746,344,342,344,342,2816
|
|
20230914,135700,3716009769,342,341,342,341,135
|
|
20230914,135600,3715963646,340,341,341,340,8635
|
|
20230914,135500,3713023111,340,341,341,340,47191
|
|
20230914,135400,3696934135,341,343,343,341,12524
|
|
20230914,135300,3692645850,343,343,344,343,20820
|
|
20230914,135200,3685504589,343,343,343,342,22155
|
|
20230914,135100,3677926504,342,343,343,342,25914
|
|
20230914,135000,3669052257,344,344,344,343,3124
|
|
20230914,134900,3667980680,344,343,344,343,4672
|
|
20230914,134800,3666377964,344,345,345,343,7893
|
|
20230914,134700,3663670594,345,346,346,343,22694
|
|
20230914,134600,3655844322,346,346,346,346,1030
|
|
20230914,134500,3655487942,345,345,345,345,857
|
|
20230914,134400,3655192277,345,347,347,345,9767
|
|
20230914,134300,3651820130,347,347,347,347,715
|
|
20230914,134200,3651572025,347,347,347,347,2682
|
|
20230914,134100,3650641371,347,346,347,346,383
|
|
20230914,134000,3650508471,347,347,347,347,617
|
|
20230914,133900,3650294372,347,347,347,347,527
|
|
20230914,133800,3650111503,347,347,347,347,6000
|
|
20230914,133700,3648029503,348,346,348,346,31
|
|
20230914,133600,3648018735,346,347,347,346,10
|
|
20230914,133500,3648015273,346,347,347,346,1333
|
|
20230914,133400,3647554054,347,347,347,347,656
|
|
20230914,133300,3647326422,346,347,347,346,2168
|
|
20230914,133200,3646576284,346,346,347,346,77
|
|
20230914,133100,3646549632,348,348,348,348,160
|
|
20230914,133000,3646493952,348,346,348,346,404
|
|
20230914,132900,3646354126,345,345,345,345,5934
|
|
20230914,132800,3644306896,345,347,347,345,10545
|
|
20230914,132700,3640658551,347,347,347,347,3024
|
|
20230914,132600,3639609223,348,348,348,348,0
|
|
20230914,132500,3639609223,348,348,348,348,57
|
|
20230914,132400,3639589387,348,348,348,348,6
|
|
20230914,132300,3639587299,347,348,348,347,10
|
|
20230914,132200,3639583823,347,347,347,347,400
|
|
20230914,132100,3639445023,347,347,347,347,0
|
|
20230914,132000,3639445023,347,347,347,347,1004
|
|
20230914,131900,3639096635,347,349,349,347,12221
|
|
20230914,131800,3634854948,347,348,348,347,3
|
|
20230914,131700,3634853906,347,350,350,347,14031
|
|
20230914,131600,3629980057,347,350,351,347,9760
|
|
20230914,131500,3626580916,351,348,351,348,9844
|
|
20230914,131400,3623137115,350,349,350,349,79
|
|
20230914,131300,3623109543,350,348,350,347,10704
|
|
20230914,131200,3619379571,348,348,348,347,7099
|
|
20230914,131100,3616910355,347,347,348,347,3396
|
|
20230914,131000,3615731942,347,347,347,347,1843
|
|
20230914,130900,3615092421,346,347,347,346,262
|
|
20230914,130800,3615001768,346,347,347,346,275
|
|
20230914,130700,3614906586,347,347,347,347,100
|
|
20230914,130600,3614871886,347,346,347,346,4936
|
|
20230914,130500,3613164013,346,346,346,346,0
|
|
20230914,130400,3613164013,346,344,346,344,2034
|
|
20230914,130300,3612464315,344,344,344,344,230
|
|
20230914,130200,3612385195,344,345,345,344,14618
|
|
20230914,130100,3607352214,346,346,346,346,1324
|
|
20230914,130000,3606894110,346,346,346,345,152
|
|
20230914,125900,3606841568,345,345,345,345,0
|
|
20230914,125800,3606841568,345,346,346,344,1563
|
|
20230914,125700,3606302358,345,345,346,344,4078
|
|
20230914,125600,3604895853,345,345,346,345,9057
|
|
20230914,125500,3601771186,346,345,346,345,25
|
|
20230914,125400,3601762551,346,345,346,345,4087
|
|
20230914,125300,3600352501,345,345,345,345,0
|
|
20230914,125200,3600352501,345,345,345,345,29
|
|
20230914,125100,3600342496,345,346,346,345,4380
|
|
20230914,125000,3598830996,346,346,346,346,1055
|
|
20230914,124900,3598465966,345,345,345,344,450
|
|
20230914,124800,3598311125,344,346,346,344,2047
|
|
20230914,124700,3597606896,346,346,346,346,23
|
|
20230914,124600,3597598938,346,346,346,344,6781
|
|
20230914,124500,3595259965,345,345,345,344,3680
|
|
20230914,124400,3593993467,345,346,346,345,60
|
|
20230914,124300,3593972720,346,346,347,343,40845
|
|
20230914,124200,3579938568,346,347,347,346,535
|
|
20230914,124100,3579753223,347,347,347,346,2165
|
|
20230914,124000,3579003968,347,346,347,346,57
|
|
20230914,123900,3578984206,346,345,347,345,522
|
|
20230914,123800,3578803584,345,345,345,345,5
|
|
20230914,123700,3578801859,345,345,345,345,20
|
|
20230914,123600,3578794959,345,346,346,345,2288
|
|
20230914,123500,3578005421,346,346,346,346,238
|
|
20230914,123400,3577923073,346,346,346,346,1149
|
|
20230914,123300,3577525519,346,347,347,346,126
|
|
20230914,123200,3577481823,347,347,347,347,25
|
|
20230914,123100,3577473148,347,347,347,347,10
|
|
20230914,123000,3577469678,346,346,346,346,10
|
|
20230914,122900,3577466218,345,345,345,345,2782
|
|
20230914,122800,3576506428,344,344,344,344,2102
|
|
20230914,122700,3575783340,347,346,347,346,12
|
|
20230914,122600,3575779181,345,343,345,343,28316
|
|
20230914,122500,3566044283,343,344,344,343,6000
|
|
20230914,122400,3563985027,344,345,345,344,3256
|
|
20230914,122300,3562864896,345,347,347,345,3718
|
|
20230914,122200,3561582150,346,346,346,346,1274
|
|
20230914,122100,3561141346,346,346,346,344,24609
|
|
20230914,122000,3552667450,345,346,346,345,8743
|
|
20230914,121900,3549650738,347,347,347,346,1195
|
|
20230914,121800,3549236082,347,347,347,345,12243
|
|
20230914,121700,3544998233,347,346,347,346,8362
|
|
20230914,121600,3542097868,346,346,346,346,19649
|
|
20230914,121500,3535299314,346,348,348,346,935
|
|
20230914,121400,3534975192,348,348,348,346,1680
|
|
20230914,121300,3534393742,348,346,348,346,11628
|
|
20230914,121200,3530370400,346,347,347,346,16
|
|
20230914,121100,3530364863,347,346,347,346,1044
|
|
20230914,121000,3530003596,347,348,348,347,3299
|
|
20230914,120900,3528857143,348,347,348,347,1824
|
|
20230914,120800,3528224091,347,348,348,347,1036
|
|
20230914,120700,3527863590,348,347,348,347,1045
|
|
20230914,120600,3527499947,347,347,347,347,203
|
|
20230914,120500,3527429506,347,347,347,347,3088
|
|
20230914,120400,3526357970,347,347,348,347,1867
|
|
20230914,120300,3525710107,347,348,348,347,1380
|
|
20230914,120200,3525230566,348,348,348,348,4061
|
|
20230914,120100,3523817338,348,348,348,348,3521
|
|
20230914,120000,3522592030,347,346,347,346,796
|
|
20230914,115900,3522316172,346,347,347,346,21024
|
|
20230914,115800,3515041867,347,347,347,347,1315
|
|
20230914,115700,3514585562,348,348,348,348,7
|
|
20230914,115600,3514583126,348,349,349,348,335
|
|
20230914,115500,3514466545,346,347,349,346,3911
|
|
20230914,115400,3513113205,347,347,347,347,100
|
|
20230914,115300,3513078505,348,348,348,347,9872
|
|
20230914,115200,3509652401,349,349,349,347,325
|
|
20230914,115100,3509539614,347,348,348,347,5124
|
|
20230914,115000,3507761566,349,349,349,349,0
|
|
20230914,114900,3507761566,349,349,349,349,1
|
|
20230914,114800,3507761217,348,348,348,348,0
|
|
20230914,114700,3507761217,348,348,348,347,8508
|
|
20230914,114600,3504808806,348,348,348,348,3700
|
|
20230914,114500,3503521206,349,349,349,349,100
|
|
20230914,114400,3503486306,350,350,350,350,23
|
|
20230914,114300,3503478256,350,349,350,349,31
|
|
20230914,114200,3503467434,349,350,350,349,553
|
|
20230914,114100,3503274383,350,348,350,348,64
|
|
20230914,114000,3503252065,350,350,350,350,2043
|
|
20230914,113900,3502537015,350,350,350,350,39
|
|
20230914,113800,3502523365,350,350,350,349,62
|
|
20230914,113700,3502501725,347,349,349,347,5896
|
|
20230914,113600,3500445267,349,349,349,349,1897
|
|
20230914,113500,3499783214,349,347,349,347,15527
|
|
20230914,113400,3494395343,347,347,347,347,0
|
|
20230914,113300,3494395343,347,347,347,347,7920
|
|
20230914,113200,3491647103,350,347,350,347,565
|
|
20230914,113100,3491451042,347,347,347,347,5648
|
|
20230914,113000,3489491186,347,347,348,347,3001
|
|
20230914,112900,3488449553,347,347,347,347,1887
|
|
20230914,112800,3487794764,347,350,351,347,2497
|
|
20230914,112700,3486923539,350,353,353,350,15679
|
|
20230914,112600,3481413003,355,352,355,352,12808
|
|
20230914,112500,3476883686,351,351,353,351,1796
|
|
20230914,112400,3476251521,351,351,351,351,38
|
|
20230914,112300,3476238183,352,351,352,351,328
|
|
20230914,112200,3476122795,351,351,352,350,3013
|
|
20230914,112100,3475065393,352,352,352,351,4684
|
|
20230914,112000,3473416925,351,349,351,349,12113
|
|
20230914,111900,3469169813,349,347,350,347,8365
|
|
20230914,111800,3466252991,347,348,349,347,8415
|
|
20230914,111700,3463331283,348,348,349,348,2396
|
|
20230914,111600,3462497474,348,348,348,347,5
|
|
20230914,111500,3462495737,347,346,347,346,1205
|
|
20230914,111400,3462078061,346,346,347,346,18208
|
|
20230914,111300,3455777543,346,346,346,346,1176
|
|
20230914,111200,3455370647,346,346,348,346,34619
|
|
20230914,111100,3443391671,346,347,348,346,16375
|
|
20230914,111000,3437710638,348,349,350,347,6976
|
|
20230914,110900,3435283912,349,348,349,348,8420
|
|
20230914,110800,3432345917,349,348,349,348,1419
|
|
20230914,110700,3431852047,349,348,349,348,3588
|
|
20230914,110600,3430599909,349,350,350,349,6
|
|
20230914,110500,3430597814,347,347,348,347,6507
|
|
20230914,110400,3428337311,347,347,350,347,15339
|
|
20230914,110300,3423005978,347,350,350,347,3291
|
|
20230914,110200,3421863794,350,350,351,349,5452
|
|
20230914,110100,3419954016,350,346,350,346,3162
|
|
20230914,110000,3418853335,346,346,346,345,3214
|
|
20230914,105900,3417742120,346,347,347,345,9504
|
|
20230914,105800,3414453436,348,343,348,343,40892
|
|
20230914,105700,3400289651,345,348,348,342,129637
|
|
20230914,105600,3355456323,349,351,352,348,23647
|
|
20230914,105500,3347186376,350,351,352,350,17230
|
|
20230914,105400,3341141461,351,353,353,350,51045
|
|
20230914,105300,3323222805,353,354,354,352,5272
|
|
20230914,105200,3321362971,352,352,354,352,436
|
|
20230914,105100,3321208759,355,354,355,352,24259
|
|
20230914,105000,3312657477,355,354,355,354,480
|
|
20230914,104900,3312487300,354,354,354,352,19348
|
|
20230914,104800,3305654299,354,355,355,354,1299
|
|
20230914,104700,3305193162,354,356,356,354,2022
|
|
20230914,104600,3304476250,357,356,357,353,17628
|
|
20230914,104500,3298209969,354,354,358,354,8598
|
|
20230914,104400,3295153986,355,353,355,352,12679
|
|
20230914,104300,3290683397,353,354,354,353,11962
|
|
20230914,104200,3286459352,354,353,355,353,6633
|
|
20230914,104100,3284111429,353,354,354,352,2159
|
|
20230914,104000,3283349387,355,355,355,352,1272
|
|
20230914,103900,3282898334,352,355,355,351,4094
|
|
20230914,103800,3281458086,352,352,355,351,18852
|
|
20230914,103700,3274828737,352,352,352,351,12393
|
|
20230914,103600,3270471702,352,355,355,352,4922
|
|
20230914,103500,3268738330,355,355,355,351,2507
|
|
20230914,103400,3267855900,352,352,355,352,27399
|
|
20230914,103300,3258209272,351,352,352,351,21419
|
|
20230914,103200,3250673998,352,355,357,352,15974
|
|
20230914,103100,3245010477,355,355,356,352,12804
|
|
20230914,103000,3240467184,355,352,355,352,7462
|
|
20230914,102900,3237822517,352,354,355,352,1006
|
|
20230914,102800,3237465684,352,352,355,352,4939
|
|
20230914,102700,3235721564,352,352,352,350,13094
|
|
20230914,102600,3231124827,352,353,354,352,4296
|
|
20230914,102500,3229609585,353,351,353,350,21488
|
|
20230914,102400,3222070934,351,352,355,348,48158
|
|
20230914,102300,3205194919,352,353,353,351,2070
|
|
20230914,102200,3204466353,351,352,353,350,27592
|
|
20230914,102100,3194786477,350,351,353,350,7295
|
|
20230914,102000,3192225886,350,353,353,349,19192
|
|
20230914,101900,3185506068,352,350,352,348,91896
|
|
20230914,101800,3153351115,350,355,355,350,52348
|
|
20230914,101700,3134939055,355,352,355,350,94504
|
|
20230914,101600,3101663699,352,357,357,352,83619
|
|
20230914,101500,3071973124,357,357,357,357,16904
|
|
20230914,101400,3065938396,356,356,356,356,0
|
|
20230914,101300,3065938396,356,357,357,356,35337
|
|
20230914,101200,3053358324,357,357,357,356,7341
|
|
20230914,101100,3050740142,357,358,358,356,34420
|
|
20230914,101000,3038458224,357,359,360,357,25443
|
|
20230914,100900,3029341335,359,356,360,356,57938
|
|
20230914,100800,3008618588,357,357,358,356,57551
|
|
20230914,100700,2988074383,356,360,361,356,128144
|
|
20230914,100600,2942271873,358,357,361,357,56635
|
|
20230914,100500,2921997438,357,363,363,357,137347
|
|
20230914,100400,2872464272,363,366,366,363,60756
|
|
20230914,100300,2850343288,366,365,368,365,31856
|
|
20230914,100200,2838691868,366,365,366,363,29436
|
|
20230914,100100,2827974474,364,367,367,363,54617
|
|
20230914,100000,2808069093,367,370,370,366,63529
|
|
20230914,095900,2784746652,371,373,374,371,22196
|
|
20230914,095800,2776482526,373,373,375,372,69787
|
|
20230914,095700,2750437487,374,365,376,365,85442
|
|
20230914,095600,2718962534,368,373,375,364,136758
|
|
20230914,095500,2668479814,374,373,375,373,20432
|
|
20230914,095400,2660847280,374,375,378,373,60200
|
|
20230914,095300,2638275382,377,376,377,374,27683
|
|
20230914,095200,2627884914,377,374,377,372,55082
|
|
20230914,095100,2607242212,375,374,376,372,7138
|
|
20230914,095000,2604571576,375,375,375,372,18501
|
|
20230914,094900,2597660008,375,374,378,372,35297
|
|
20230914,094800,2584407057,375,376,379,374,49938
|
|
20230914,094700,2565630795,377,375,379,374,66316
|
|
20230914,094600,2540625361,378,370,379,368,66003
|
|
20230914,094500,2516061670,369,371,371,369,28812
|
|
20230914,094400,2505407553,370,369,371,368,18398
|
|
20230914,094300,2498617117,369,373,373,369,47686
|
|
20230914,094200,2480982583,373,372,374,371,61554
|
|
20230914,094100,2458040629,372,368,373,368,29716
|
|
20230914,094000,2447031446,367,369,372,364,160117
|
|
20230914,093900,2388282329,369,380,383,368,284054
|
|
20230914,093800,2281927118,382,377,383,376,96827
|
|
20230914,093700,2245231509,377,381,382,374,276347
|
|
20230914,093600,2140957775,382,384,384,380,95048
|
|
20230914,093500,2104716741,384,385,388,379,227560
|
|
20230914,093400,2017480325,385,394,397,383,401751
|
|
20230914,093300,1860256638,395,401,402,392,500907
|
|
20230914,093200,1660104995,402,388,402,388,420962
|
|
20230914,093100,1493422779,389,382,389,382,98022
|
|
20230914,093000,1455542581,384,383,388,382,99108
|
|
20230914,092900,1417451642,388,383,388,377,146437
|
|
20230914,092800,1361567434,387,387,390,383,160410
|
|
20230914,092700,1299509203,388,391,393,386,183471
|
|
20230914,092600,1227997898,392,395,395,380,551128
|
|
20230914,092500,1013622219,398,398,398,398,0
|
|
20230914,092400,1013622219,398,396,398,392,75436
|
|
20230914,092300,983644394,396,390,398,383,243998
|
|
20230914,092200,888780190,391,380,394,379,537726
|
|
20230914,092100,680674415,380,380,380,379,63021
|
|
20230914,092000,656743099,379,379,380,376,49947
|
|
20230914,091900,637818164,378,376,378,375,73674
|
|
20230914,091800,610029107,376,374,377,374,35405
|
|
20230914,091700,596759991,373,376,377,373,116608
|
|
20230914,091600,552873543,377,374,377,372,27442
|
|
20230914,091500,542612382,376,372,378,370,53983
|
|
20230914,091400,522511829,372,373,379,371,81900
|
|
20230914,091300,491856446,372,377,378,370,91336
|
|
20230914,091200,457667833,378,378,379,375,116357
|
|
20230914,091100,413779767,378,373,379,370,153987
|
|
20230914,091000,356232556,373,372,375,367,162224
|
|
20230914,090900,295968535,372,361,372,361,84060
|
|
20230914,090800,265172436,359,356,361,356,31302
|
|
20230914,090700,253929552,357,358,358,354,20493
|
|
20230914,090600,246619074,353,352,359,352,41022
|
|
20230914,090500,232064799,351,351,356,346,53111
|
|
20230914,090400,213431030,348,344,350,343,167624
|
|
20230914,090300,155603429,344,343,349,343,181257
|
|
20230914,090200,93332486,343,354,354,343,125157
|
|
20230914,090100,49847193,353,358,358,353,53503
|
|
20230914,090000,30805666,358,362,362,358,84318
|