652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194900,11306019150,271,271,271,271,126706
|
|
20230627,194800,11306019150,271,271,271,271,0
|
|
20230627,194700,11306019150,271,271,271,271,0
|
|
20230627,194600,11306019150,271,271,271,271,0
|
|
20230627,194500,11306019150,271,271,271,271,0
|
|
20230627,194400,11306019150,271,271,271,271,0
|
|
20230627,194300,11306019150,271,271,271,271,0
|
|
20230627,194200,11306019150,271,271,271,271,0
|
|
20230627,194100,11306019150,271,271,271,271,0
|
|
20230627,194000,11306019150,271,271,271,271,0
|
|
20230627,193900,11306019150,271,271,271,271,0
|
|
20230627,193800,11306019150,271,271,271,271,0
|
|
20230627,193700,11306019150,271,271,271,271,0
|
|
20230627,193600,11306019150,271,271,271,271,0
|
|
20230627,193500,11306019150,271,271,271,271,0
|
|
20230627,193400,11306019150,271,271,271,271,0
|
|
20230627,193300,11306019150,271,271,271,271,0
|
|
20230627,193200,11306019150,271,271,271,271,0
|
|
20230627,193100,11306019150,271,271,271,271,0
|
|
20230627,193000,11306019150,271,271,271,271,0
|
|
20230627,192900,11306019150,271,271,271,271,0
|
|
20230627,192800,11306019150,271,271,271,271,0
|
|
20230627,192700,11306019150,271,271,271,271,0
|
|
20230627,192600,11306019150,271,271,271,271,0
|
|
20230627,192500,11306019150,271,271,271,271,0
|
|
20230627,192400,11306019150,271,271,271,271,0
|
|
20230627,192300,11306019150,271,271,271,271,0
|
|
20230627,192200,11306019150,271,271,271,271,0
|
|
20230627,192100,11306019150,271,271,271,271,0
|
|
20230627,192000,11306019150,271,271,271,271,0
|
|
20230627,191900,11306019150,271,271,271,271,126706
|
|
20230627,191800,11306019150,271,271,271,271,0
|
|
20230627,191700,11306019150,271,271,271,271,0
|
|
20230627,191600,11306019150,271,271,271,271,0
|
|
20230627,191500,11306019150,271,271,271,271,0
|
|
20230627,191400,11306019150,271,271,271,271,0
|
|
20230627,191300,11306019150,271,271,271,271,0
|
|
20230627,191200,11306019150,271,271,271,271,0
|
|
20230627,191100,11306019150,271,271,271,271,0
|
|
20230627,191000,11306019150,271,271,271,271,0
|
|
20230627,190900,11306019150,271,271,271,271,0
|
|
20230627,190800,11306019150,271,271,271,271,0
|
|
20230627,190700,11306019150,271,271,271,271,0
|
|
20230627,190600,11306019150,271,271,271,271,0
|
|
20230627,190500,11306019150,271,271,271,271,0
|
|
20230627,190400,11306019150,271,271,271,271,0
|
|
20230627,190300,11306019150,271,271,271,271,0
|
|
20230627,190200,11306019150,271,271,271,271,0
|
|
20230627,190100,11306019150,271,271,271,271,0
|
|
20230627,190000,11306019150,271,271,271,271,0
|
|
20230627,185900,11306019150,271,271,271,271,0
|
|
20230627,185800,11306019150,271,271,271,271,0
|
|
20230627,185700,11306019150,271,271,271,271,0
|
|
20230627,185600,11306019150,271,271,271,271,0
|
|
20230627,185500,11306019150,271,271,271,271,0
|
|
20230627,185400,11306019150,271,271,271,271,0
|
|
20230627,185300,11306019150,271,271,271,271,0
|
|
20230627,185200,11306019150,271,271,271,271,0
|
|
20230627,185100,11306019150,271,271,271,271,0
|
|
20230627,185000,11306019150,271,271,271,271,0
|
|
20230627,184900,11306019150,271,271,271,271,126706
|
|
20230627,184800,11306019150,271,271,271,271,0
|
|
20230627,184700,11306019150,271,271,271,271,0
|
|
20230627,184600,11306019150,271,271,271,271,0
|
|
20230627,184500,11306019150,271,271,271,271,0
|
|
20230627,184400,11306019150,271,271,271,271,0
|
|
20230627,184300,11306019150,271,271,271,271,0
|
|
20230627,184200,11306019150,271,271,271,271,0
|
|
20230627,184100,11306019150,271,271,271,271,0
|
|
20230627,184000,11306019150,271,271,271,271,0
|
|
20230627,183900,11306019150,271,271,271,271,0
|
|
20230627,183800,11306019150,271,271,271,271,0
|
|
20230627,183700,11306019150,271,271,271,271,0
|
|
20230627,183600,11306019150,271,271,271,271,0
|
|
20230627,183500,11306019150,271,271,271,271,0
|
|
20230627,183400,11306019150,271,271,271,271,0
|
|
20230627,183300,11306019150,271,271,271,271,0
|
|
20230627,183200,11306019150,271,271,271,271,0
|
|
20230627,183100,11306019150,271,271,271,271,0
|
|
20230627,183000,11306019150,271,271,271,271,0
|
|
20230627,182900,11306019150,271,271,271,271,0
|
|
20230627,182800,11306019150,271,271,271,271,0
|
|
20230627,182700,11306019150,271,271,271,271,0
|
|
20230627,182600,11306019150,271,271,271,271,0
|
|
20230627,182500,11306019150,271,271,271,271,0
|
|
20230627,182400,11306019150,271,271,271,271,0
|
|
20230627,182300,11306019150,271,271,271,271,0
|
|
20230627,182200,11306019150,271,271,271,271,0
|
|
20230627,182100,11306019150,271,271,271,271,0
|
|
20230627,182000,11306019150,271,271,271,271,0
|
|
20230627,181900,11306019150,271,271,271,271,126706
|
|
20230627,181800,11306019150,271,271,271,271,0
|
|
20230627,181700,11306019150,271,271,271,271,0
|
|
20230627,181600,11306019150,271,271,271,271,0
|
|
20230627,181500,11306019150,271,271,271,271,0
|
|
20230627,181400,11306019150,271,271,271,271,0
|
|
20230627,181300,11306019150,271,271,271,271,0
|
|
20230627,181200,11306019150,271,271,271,271,0
|
|
20230627,181100,11306019150,271,271,271,271,0
|
|
20230627,181000,11306019150,271,271,271,271,0
|
|
20230627,180900,11306019150,271,271,271,271,0
|
|
20230627,180800,11306019150,271,271,271,271,0
|
|
20230627,180700,11306019150,271,271,271,271,0
|
|
20230627,180600,11306019150,271,271,271,271,0
|
|
20230627,180500,11306019150,271,271,271,271,0
|
|
20230627,180400,11306019150,271,271,271,271,0
|
|
20230627,180300,11306019150,271,271,271,271,0
|
|
20230627,180200,11306019150,271,271,271,271,0
|
|
20230627,180100,11306019150,271,271,271,271,0
|
|
20230627,180000,11306019150,271,271,271,271,0
|
|
20230627,175900,11306019150,271,271,271,271,0
|
|
20230627,175800,11306019150,271,271,271,271,0
|
|
20230627,175700,11306019150,271,271,271,271,0
|
|
20230627,175600,11306019150,271,271,271,271,0
|
|
20230627,175500,11306019150,271,271,271,271,0
|
|
20230627,175400,11306019150,271,271,271,271,0
|
|
20230627,175300,11306019150,271,271,271,271,0
|
|
20230627,175200,11306019150,271,271,271,271,0
|
|
20230627,175100,11306019150,271,271,271,271,0
|
|
20230627,175000,11306019150,271,271,271,271,0
|
|
20230627,174900,11306019150,271,271,271,271,126706
|
|
20230627,174800,11306019150,271,271,271,271,0
|
|
20230627,174700,11306019150,271,271,271,271,0
|
|
20230627,174600,11306019150,271,271,271,271,0
|
|
20230627,174500,11306019150,271,271,271,271,0
|
|
20230627,174400,11306019150,271,271,271,271,0
|
|
20230627,174300,11306019150,271,271,271,271,0
|
|
20230627,174200,11306019150,271,271,271,271,0
|
|
20230627,174100,11306019150,271,271,271,271,0
|
|
20230627,174000,11306019150,271,271,271,271,0
|
|
20230627,173900,11306019150,271,271,271,271,0
|
|
20230627,173800,11306019150,271,271,271,271,0
|
|
20230627,173700,11306019150,271,271,271,271,0
|
|
20230627,173600,11306019150,271,271,271,271,0
|
|
20230627,173500,11306019150,271,271,271,271,0
|
|
20230627,173400,11306019150,271,271,271,271,0
|
|
20230627,173300,11306019150,271,271,271,271,0
|
|
20230627,173200,11306019150,271,271,271,271,0
|
|
20230627,173100,11306019150,271,271,271,271,0
|
|
20230627,173000,11306019150,271,271,271,271,0
|
|
20230627,172900,11306019150,271,271,271,271,0
|
|
20230627,172800,11306019150,271,271,271,271,0
|
|
20230627,172700,11306019150,271,271,271,271,0
|
|
20230627,172600,11306019150,271,271,271,271,0
|
|
20230627,172500,11306019150,271,271,271,271,0
|
|
20230627,172400,11306019150,271,271,271,271,0
|
|
20230627,172300,11306019150,271,271,271,271,0
|
|
20230627,172200,11306019150,271,271,271,271,0
|
|
20230627,172100,11306019150,271,271,271,271,0
|
|
20230627,172000,11306019150,271,271,271,271,0
|
|
20230627,171900,11306019150,271,271,271,271,126706
|
|
20230627,171800,11306019150,271,271,271,271,0
|
|
20230627,171700,11306019150,271,271,271,271,0
|
|
20230627,171600,11306019150,271,271,271,271,0
|
|
20230627,171500,11306019150,271,271,271,271,0
|
|
20230627,171400,11306019150,271,271,271,271,0
|
|
20230627,171300,11306019150,271,271,271,271,0
|
|
20230627,171200,11306019150,271,271,271,271,0
|
|
20230627,171100,11306019150,271,271,271,271,0
|
|
20230627,171000,11306019150,271,271,271,271,0
|
|
20230627,170900,11306019150,271,271,271,271,0
|
|
20230627,170800,11306019150,271,271,271,271,0
|
|
20230627,170700,11306019150,271,271,271,271,0
|
|
20230627,170600,11306019150,271,271,271,271,0
|
|
20230627,170500,11306019150,271,271,271,271,0
|
|
20230627,170400,11306019150,271,271,271,271,0
|
|
20230627,170300,11306019150,271,271,271,271,0
|
|
20230627,170200,11306019150,271,271,271,271,0
|
|
20230627,170100,11306019150,271,271,271,271,0
|
|
20230627,170000,11306019150,271,271,271,271,0
|
|
20230627,165900,11306019150,271,271,271,271,0
|
|
20230627,165800,11306019150,271,271,271,271,0
|
|
20230627,165700,11306019150,271,271,271,271,0
|
|
20230627,165600,11306019150,271,271,271,271,0
|
|
20230627,165500,11306019150,271,271,271,271,0
|
|
20230627,165400,11306019150,271,271,271,271,0
|
|
20230627,165300,11306019150,271,271,271,271,0
|
|
20230627,165200,11306019150,271,271,271,271,0
|
|
20230627,165100,11306019150,271,271,271,271,0
|
|
20230627,165000,11306019150,271,271,271,271,0
|
|
20230627,164900,11306019150,271,271,271,271,126706
|
|
20230627,164800,11306019150,271,271,271,271,0
|
|
20230627,164700,11306019150,271,271,271,271,0
|
|
20230627,164600,11306019150,271,271,271,271,0
|
|
20230627,164500,11306019150,271,271,271,271,0
|
|
20230627,164400,11306019150,271,271,271,271,0
|
|
20230627,164300,11306019150,271,271,271,271,0
|
|
20230627,164200,11306019150,271,271,271,271,0
|
|
20230627,164100,11306019150,271,271,271,271,0
|
|
20230627,164000,11306019150,271,271,271,271,0
|
|
20230627,163900,11306019150,271,271,271,271,0
|
|
20230627,163800,11306019150,271,271,271,271,0
|
|
20230627,163700,11306019150,271,271,271,271,0
|
|
20230627,163600,11306019150,271,271,271,271,0
|
|
20230627,163500,11306019150,271,271,271,271,0
|
|
20230627,163400,11306019150,271,271,271,271,0
|
|
20230627,163300,11306019150,271,271,271,271,0
|
|
20230627,163200,11306019150,271,271,271,271,0
|
|
20230627,163100,11306019150,271,271,271,271,0
|
|
20230627,163000,11306019150,271,271,271,271,0
|
|
20230627,162900,11306019150,271,271,271,271,0
|
|
20230627,162800,11306019150,271,271,271,271,0
|
|
20230627,162700,11306019150,271,271,271,271,0
|
|
20230627,162600,11306019150,271,271,271,271,0
|
|
20230627,162500,11306019150,271,271,271,271,0
|
|
20230627,162400,11306019150,271,271,271,271,0
|
|
20230627,162300,11306019150,271,271,271,271,0
|
|
20230627,162200,11306019150,271,271,271,271,0
|
|
20230627,162100,11306019150,271,271,271,271,0
|
|
20230627,162000,11306019150,271,271,271,271,0
|
|
20230627,161900,11306019150,271,271,271,271,126706
|
|
20230627,161800,11306019150,271,271,271,271,0
|
|
20230627,161700,11306019150,271,271,271,271,0
|
|
20230627,161600,11306019150,271,271,271,271,0
|
|
20230627,161500,11306019150,271,271,271,271,0
|
|
20230627,161400,11306019150,271,271,271,271,0
|
|
20230627,161300,11306019150,271,271,271,271,0
|
|
20230627,161200,11306019150,271,271,271,271,0
|
|
20230627,161100,11306019150,271,271,271,271,0
|
|
20230627,161000,11306019150,271,271,271,271,0
|
|
20230627,160900,11306019150,271,271,271,271,0
|
|
20230627,160800,11306019150,271,271,271,271,0
|
|
20230627,160700,11306019150,271,271,271,271,0
|
|
20230627,160600,11306019150,271,271,271,271,0
|
|
20230627,160500,11306019150,271,271,271,271,0
|
|
20230627,160400,11306019150,271,271,271,271,0
|
|
20230627,160300,11306019150,271,271,271,271,0
|
|
20230627,160200,11306019150,271,271,271,271,0
|
|
20230627,160100,11306019150,271,271,271,271,0
|
|
20230627,160000,11306019150,271,271,271,271,0
|
|
20230627,155900,11306019150,271,271,271,271,0
|
|
20230627,155800,11306019150,271,271,271,271,0
|
|
20230627,155700,11306019150,271,271,271,271,0
|
|
20230627,155600,11306019150,271,271,271,271,0
|
|
20230627,155500,11306019150,271,271,271,271,0
|
|
20230627,155400,11306019150,271,271,271,271,0
|
|
20230627,155300,11306019150,271,271,271,271,0
|
|
20230627,155200,11306019150,271,271,271,271,0
|
|
20230627,155100,11306019150,271,271,271,271,0
|
|
20230627,155000,11306019150,271,271,271,271,0
|
|
20230627,154900,11306019150,271,271,271,271,126706
|
|
20230627,154800,11306019150,271,271,271,271,0
|
|
20230627,154700,11306019150,271,271,271,271,0
|
|
20230627,154600,11306019150,271,271,271,271,0
|
|
20230627,154500,11306019150,271,271,271,271,0
|
|
20230627,154400,11306019150,271,271,271,271,0
|
|
20230627,154300,11306019150,271,271,271,271,0
|
|
20230627,154200,11306019150,271,271,271,271,0
|
|
20230627,154100,11306019150,271,271,271,271,0
|
|
20230627,154000,11306019150,271,271,271,271,0
|
|
20230627,153900,11306019150,271,271,271,271,0
|
|
20230627,153800,11306019150,271,271,271,271,0
|
|
20230627,153700,11306019150,271,271,271,271,0
|
|
20230627,153600,11306019150,271,271,271,271,0
|
|
20230627,153500,11306019150,271,271,271,271,0
|
|
20230627,153400,11306019150,271,271,271,271,0
|
|
20230627,153300,11306019150,271,271,271,271,0
|
|
20230627,153200,11306019150,271,271,271,271,0
|
|
20230627,153100,11306019150,271,271,271,271,0
|
|
20230627,153000,11306019150,271,271,271,271,126706
|
|
20230627,152900,11271681824,271,271,271,271,0
|
|
20230627,152800,11271681824,271,271,271,271,0
|
|
20230627,152700,11271681824,271,271,271,271,0
|
|
20230627,152600,11271681824,271,271,271,271,0
|
|
20230627,152500,11271681824,271,271,271,271,0
|
|
20230627,152400,11271681824,271,271,271,271,0
|
|
20230627,152300,11271681824,271,271,271,271,0
|
|
20230627,152200,11271681824,271,271,271,271,0
|
|
20230627,152100,11271681824,271,271,271,271,0
|
|
20230627,152000,11271681824,271,271,271,271,0
|
|
20230627,151900,11271681824,271,272,272,271,24938
|
|
20230627,151800,11264915398,272,272,272,271,28128
|
|
20230627,151700,11257265086,272,271,272,271,17463
|
|
20230627,151600,11252531156,271,272,272,271,26665
|
|
20230627,151500,11245304092,271,272,272,271,38193
|
|
20230627,151400,11234919638,272,272,273,272,32261
|
|
20230627,151300,11226141346,273,273,273,272,33908
|
|
20230627,151200,11216884767,273,273,273,272,20384
|
|
20230627,151100,11211319965,273,273,273,272,16050
|
|
20230627,151000,11206953316,273,273,273,272,39021
|
|
20230627,150900,11196327603,272,273,273,272,17599
|
|
20230627,150800,11191530668,273,272,273,272,15821
|
|
20230627,150700,11187222974,272,273,274,272,77998
|
|
20230627,150600,11165903306,272,273,273,272,72398
|
|
20230627,150500,11146190562,272,272,273,272,3173
|
|
20230627,150400,11145325651,273,273,273,272,40783
|
|
20230627,150300,11134201091,273,273,273,272,21461
|
|
20230627,150200,11128359991,273,273,273,272,26296
|
|
20230627,150100,11121196489,273,273,273,272,17645
|
|
20230627,150000,11116379736,273,272,273,271,45486
|
|
20230627,145900,11103967273,272,271,272,271,14104
|
|
20230627,145800,11100133539,271,271,272,270,66377
|
|
20230627,145700,11082154022,271,271,271,271,1289
|
|
20230627,145600,11081804703,271,271,271,270,20209
|
|
20230627,145500,11076334475,271,272,272,271,2649
|
|
20230627,145400,11075616276,271,272,273,271,117682
|
|
20230627,145300,11043607124,273,272,273,271,79213
|
|
20230627,145200,11022058030,272,272,272,271,13076
|
|
20230627,145100,11018502439,271,271,272,271,17805
|
|
20230627,145000,11013676674,272,272,272,271,3830
|
|
20230627,144900,11012638177,271,272,272,271,6557
|
|
20230627,144800,11010860122,272,271,272,271,14433
|
|
20230627,144700,11006935388,272,272,272,270,32050
|
|
20230627,144600,10998229419,271,270,272,270,9526
|
|
20230627,144500,10995653111,270,271,271,270,18267
|
|
20230627,144400,10990721005,270,270,271,269,78213
|
|
20230627,144300,10969602943,270,270,271,270,9307
|
|
20230627,144200,10967087345,270,270,271,270,30673
|
|
20230627,144100,10958805428,270,271,271,270,20915
|
|
20230627,144000,10953155068,270,271,271,270,18809
|
|
20230627,143900,10948057841,271,270,272,270,3857
|
|
20230627,143800,10947012462,270,270,271,270,10315
|
|
20230627,143700,10944227311,270,270,272,270,5801
|
|
20230627,143600,10942658030,270,271,271,270,20852
|
|
20230627,143500,10937020520,271,272,273,270,39311
|
|
20230627,143400,10926341289,272,272,273,272,17329
|
|
20230627,143300,10921627746,272,272,273,272,27317
|
|
20230627,143200,10914197521,272,273,273,272,2081
|
|
20230627,143100,10913631486,272,273,273,272,62359
|
|
20230627,143000,10896615917,273,271,273,271,52478
|
|
20230627,142900,10882363512,271,271,272,271,22539
|
|
20230627,142800,10876255409,271,271,272,271,17514
|
|
20230627,142700,10871499092,272,271,272,271,111221
|
|
20230627,142600,10841253402,270,271,272,270,21260
|
|
20230627,142500,10835485809,270,270,271,270,34862
|
|
20230627,142400,10826068396,270,269,272,269,10755
|
|
20230627,142300,10823153875,269,271,271,269,29338
|
|
20230627,142200,10815223360,271,271,271,271,1191
|
|
20230627,142100,10814900599,270,270,271,270,29337
|
|
20230627,142000,10806966607,270,271,271,270,9599
|
|
20230627,141900,10804373194,271,270,271,270,59569
|
|
20230627,141800,10788289356,270,270,271,270,6028
|
|
20230627,141700,10786657555,271,270,272,270,28557
|
|
20230627,141600,10778941370,270,271,272,270,12135
|
|
20230627,141500,10775651859,270,270,271,270,34464
|
|
20230627,141400,10766344631,270,270,271,270,19370
|
|
20230627,141300,10761114585,270,270,270,270,5245
|
|
20230627,141200,10759698435,270,271,271,270,45157
|
|
20230627,141100,10747505766,270,270,271,270,8312
|
|
20230627,141000,10745257526,271,271,272,271,35247
|
|
20230627,140900,10735705511,271,271,272,271,938
|
|
20230627,140800,10735450861,271,272,273,271,11503
|
|
20230627,140700,10732314397,272,272,273,272,40107
|
|
20230627,140600,10721404738,272,270,273,270,143589
|
|
20230627,140500,10682375371,270,269,270,269,21901
|
|
20230627,140400,10676468221,269,269,270,269,4395
|
|
20230627,140300,10675283109,269,268,270,268,8619
|
|
20230627,140200,10672969833,268,269,270,268,79003
|
|
20230627,140100,10651726374,270,271,271,269,4399
|
|
20230627,140000,10650537678,271,271,271,270,109080
|
|
20230627,135900,10621081653,271,271,272,271,24029
|
|
20230627,135800,10614564770,271,270,271,270,31362
|
|
20230627,135700,10606077076,271,270,271,270,11565
|
|
20230627,135600,10602948536,270,270,271,270,13364
|
|
20230627,135500,10599339748,271,271,272,270,21810
|
|
20230627,135400,10593427230,271,272,272,271,3644
|
|
20230627,135300,10592438921,271,272,272,270,30552
|
|
20230627,135200,10584159292,271,273,273,271,64048
|
|
20230627,135100,10566748923,273,273,273,271,59868
|
|
20230627,135000,10550445400,273,272,274,271,242664
|
|
20230627,134900,10484187521,272,271,272,270,82683
|
|
20230627,134800,10461773764,270,270,271,270,7018
|
|
20230627,134700,10459878401,271,270,271,269,25903
|
|
20230627,134600,10452882036,270,269,270,269,103725
|
|
20230627,134500,10424888604,269,269,270,269,11700
|
|
20230627,134400,10421736861,270,270,270,268,35621
|
|
20230627,134300,10412139949,270,269,270,267,512207
|
|
20230627,134200,10274802361,268,269,270,268,140181
|
|
20230627,134100,10237156910,269,269,270,269,81816
|
|
20230627,134000,10215147806,269,270,270,269,4277
|
|
20230627,133900,10213997189,270,270,270,270,16303
|
|
20230627,133800,10209595379,270,270,271,269,70574
|
|
20230627,133700,10190560981,270,270,271,270,12132
|
|
20230627,133600,10187284841,270,271,271,270,9024
|
|
20230627,133500,10184845288,271,270,271,270,34416
|
|
20230627,133400,10175529985,270,271,272,270,32525
|
|
20230627,133300,10166737766,271,272,272,271,54453
|
|
20230627,133200,10151968646,272,272,273,271,71889
|
|
20230627,133100,10132414713,271,271,272,270,15118
|
|
20230627,133000,10128316870,271,272,272,270,46525
|
|
20230627,132900,10115723703,272,271,272,270,30356
|
|
20230627,132800,10107505436,271,271,272,270,34945
|
|
20230627,132700,10098036013,271,272,272,270,36257
|
|
20230627,132600,10088226110,272,271,272,270,22995
|
|
20230627,132500,10081993844,272,270,272,270,31234
|
|
20230627,132400,10073524571,271,271,271,270,81076
|
|
20230627,132300,10051560963,271,270,271,269,141691
|
|
20230627,132200,10013304252,270,270,271,270,90333
|
|
20230627,132100,9988914341,270,272,272,270,160405
|
|
20230627,132000,9945447254,271,271,272,271,37956
|
|
20230627,131900,9935159919,272,272,273,271,26751
|
|
20230627,131800,9927900616,272,272,273,272,20633
|
|
20230627,131700,9922274138,272,273,273,272,60127
|
|
20230627,131600,9905912634,273,273,274,273,35836
|
|
20230627,131500,9896127439,273,273,274,273,15217
|
|
20230627,131400,9891972633,273,273,274,272,122659
|
|
20230627,131300,9858530989,273,273,274,273,29883
|
|
20230627,131200,9850372711,273,273,274,273,22943
|
|
20230627,131100,9844103382,274,275,275,273,37276
|
|
20230627,131000,9833894099,275,275,275,274,3442
|
|
20230627,130900,9832948470,275,274,275,273,4112
|
|
20230627,130800,9831821813,274,273,275,273,32995
|
|
20230627,130700,9822781513,274,272,274,272,31509
|
|
20230627,130600,9814192458,273,274,274,272,30947
|
|
20230627,130500,9805749601,274,275,275,272,207540
|
|
20230627,130400,9748887057,274,275,276,274,89869
|
|
20230627,130300,9724173686,275,272,275,272,52813
|
|
20230627,130200,9709731015,273,272,273,272,56231
|
|
20230627,130100,9694435220,272,273,273,272,97236
|
|
20230627,130000,9667981912,273,273,274,273,34193
|
|
20230627,125900,9658647023,273,273,274,273,45326
|
|
20230627,125800,9646266575,273,275,275,273,151791
|
|
20230627,125700,9604664929,275,274,275,274,28139
|
|
20230627,125600,9596942502,274,274,275,274,37498
|
|
20230627,125500,9586667649,274,273,274,273,20730
|
|
20230627,125400,9580988799,273,275,275,273,16782
|
|
20230627,125300,9576381543,275,274,275,273,136564
|
|
20230627,125200,9539007725,274,273,274,273,5782
|
|
20230627,125100,9537426632,273,273,274,272,61198
|
|
20230627,125000,9520719010,273,273,274,273,9780
|
|
20230627,124900,9518046751,273,272,275,272,141396
|
|
20230627,124800,9479336759,272,274,274,272,63598
|
|
20230627,124700,9461977122,274,273,274,273,29747
|
|
20230627,124600,9453839266,273,273,274,272,167951
|
|
20230627,124500,9408125595,273,275,275,273,298685
|
|
20230627,124400,9326212891,275,276,276,275,48707
|
|
20230627,124300,9312804005,276,277,277,276,90429
|
|
20230627,124200,9287797362,276,277,278,276,214098
|
|
20230627,124100,9228456385,278,277,278,275,77201
|
|
20230627,124000,9207068224,277,276,277,275,57129
|
|
20230627,123900,9191296049,275,277,277,275,42399
|
|
20230627,123800,9179595064,276,278,279,276,154827
|
|
20230627,123700,9136698333,277,274,278,274,89282
|
|
20230627,123600,9111990583,275,277,278,274,145982
|
|
20230627,123500,9071667129,278,276,278,276,111262
|
|
20230627,123400,9040844518,277,275,279,274,145084
|
|
20230627,123300,9000665430,275,274,276,274,91282
|
|
20230627,123200,8975517225,275,275,276,274,65565
|
|
20230627,123100,8957488063,275,274,275,273,84864
|
|
20230627,123000,8934286328,273,274,275,273,98808
|
|
20230627,122900,8907245101,274,275,276,274,54430
|
|
20230627,122800,8892276407,275,275,276,274,100785
|
|
20230627,122700,8864569576,276,279,279,275,229612
|
|
20230627,122600,8800817626,278,280,280,276,196261
|
|
20230627,122500,8746167753,279,272,281,271,800006
|
|
20230627,122400,8524559476,271,273,274,271,229316
|
|
20230627,122300,8461971331,272,272,274,271,246997
|
|
20230627,122200,8394774845,272,274,274,272,102619
|
|
20230627,122100,8366739574,274,275,275,273,36379
|
|
20230627,122000,8356771139,275,274,275,273,86358
|
|
20230627,121900,8333087902,274,272,275,272,6239
|
|
20230627,121800,8331381166,275,272,275,272,73196
|
|
20230627,121700,8311418638,272,274,276,272,123332
|
|
20230627,121600,8277734501,275,274,276,274,88959
|
|
20230627,121500,8253271288,273,272,275,272,127245
|
|
20230627,121400,8218514318,272,274,274,272,163576
|
|
20230627,121300,8173795780,274,278,279,274,393569
|
|
20230627,121200,8064996287,279,276,279,275,500747
|
|
20230627,121100,7926085537,276,273,276,272,374168
|
|
20230627,121000,7823586226,272,272,274,271,146918
|
|
20230627,120900,7783538272,271,272,273,270,80950
|
|
20230627,120800,7761528505,270,271,272,270,118055
|
|
20230627,120700,7729525752,272,273,273,271,214471
|
|
20230627,120600,7671049681,273,271,273,269,320014
|
|
20230627,120500,7584220038,271,271,271,268,581062
|
|
20230627,120400,7427793041,271,271,274,270,262946
|
|
20230627,120300,7356298755,271,273,273,271,307650
|
|
20230627,120200,7272698078,273,276,276,272,424998
|
|
20230627,120100,7156487382,276,277,277,274,530592
|
|
20230627,120000,7010445149,277,277,278,276,472999
|
|
20230627,115900,6879667691,277,279,280,277,464502
|
|
20230627,115800,6750544375,279,283,283,277,1027033
|
|
20230627,115700,6463812499,283,285,286,281,425834
|
|
20230627,115600,6343228968,285,287,288,284,424112
|
|
20230627,115500,6221987305,288,287,294,285,1364873
|
|
20230627,115400,5828444866,287,281,292,279,1893333
|
|
20230627,115300,5285081049,282,282,283,281,174995
|
|
20230627,115200,5235769249,282,284,284,280,316709
|
|
20230627,115100,5146659134,284,281,286,281,446642
|
|
20230627,115000,5020453821,281,284,286,281,468752
|
|
20230627,114900,4887764515,284,287,287,283,724760
|
|
20230627,114800,4681279381,287,285,289,284,687158
|
|
20230627,114700,4484116444,283,284,290,283,1382596
|
|
20230627,114600,4086899606,285,283,288,278,1145368
|
|
20230627,114500,3762089712,283,279,285,275,1219533
|
|
20230627,114400,3419445741,279,279,280,276,459000
|
|
20230627,114300,3291940789,279,279,280,278,120384
|
|
20230627,114200,3258397162,279,278,284,278,380407
|
|
20230627,114100,3151603277,278,277,280,277,429365
|
|
20230627,114000,3032104936,277,281,282,277,554205
|
|
20230627,113900,2877288800,281,283,284,278,508772
|
|
20230627,113800,2734587361,283,288,289,280,1303935
|
|
20230627,113700,2364507436,288,282,290,280,1942118
|
|
20230627,113600,1811976991,282,282,282,282,0
|
|
20230627,113500,1811976991,282,274,282,274,595175
|
|
20230627,113400,1645893622,274,273,277,272,621298
|
|
20230627,113300,1475392902,273,271,277,271,780414
|
|
20230627,113200,1261642061,272,273,275,270,664584
|
|
20230627,113100,1080825561,272,269,275,266,1090540
|
|
20230627,113000,785195894,269,267,270,261,761709
|
|
20230627,112900,582452460,267,261,269,261,670818
|
|
20230627,112800,404363813,261,261,261,260,11025
|
|
20230627,112700,401486303,260,260,261,260,2371
|
|
20230627,112600,400869817,261,261,261,261,13
|
|
20230627,112500,400866424,261,260,261,260,521
|
|
20230627,112400,400730463,261,260,261,260,16226
|
|
20230627,112300,396511689,260,260,260,260,3516
|
|
20230627,112200,395597529,260,259,260,259,811
|
|
20230627,112100,395386677,260,260,260,260,1645
|
|
20230627,112000,394958977,260,260,260,260,20
|
|
20230627,111900,394953777,260,260,260,260,4
|
|
20230627,111800,394952737,259,259,259,259,2196
|
|
20230627,111700,394383973,258,258,258,258,0
|
|
20230627,111600,394383973,258,258,260,258,169
|
|
20230627,111500,394340245,260,259,260,259,13426
|
|
20230627,111400,390855369,259,259,259,259,1500
|
|
20230627,111300,390466869,259,259,259,259,0
|
|
20230627,111200,390466869,259,259,259,259,1500
|
|
20230627,111100,390078369,259,259,259,259,200
|
|
20230627,111000,390026569,259,259,259,259,0
|
|
20230627,110900,390026569,259,259,259,259,2953
|
|
20230627,110800,389261742,259,259,259,259,325
|
|
20230627,110700,389177567,259,259,259,259,31
|
|
20230627,110600,389169538,260,259,260,259,2
|
|
20230627,110500,389169019,259,259,259,259,3001
|
|
20230627,110400,388391760,259,259,259,259,16
|
|
20230627,110300,388387616,260,260,260,259,226
|
|
20230627,110200,388328864,259,260,260,259,33
|
|
20230627,110100,388320311,260,259,260,259,2011
|
|
20230627,110000,387797462,259,260,260,259,12293
|
|
20230627,105900,384601893,260,259,260,259,4368
|
|
20230627,105800,383470580,259,259,259,259,6
|
|
20230627,105700,383469026,259,258,259,258,1204
|
|
20230627,105600,383157394,258,259,260,257,5039
|
|
20230627,105500,381852397,259,258,260,257,16183
|
|
20230627,105400,377679609,258,260,260,258,5018
|
|
20230627,105300,376375955,259,259,259,259,833
|
|
20230627,105200,376160208,258,258,258,258,10
|
|
20230627,105100,376157628,258,258,259,258,1611
|
|
20230627,105000,375741387,259,259,259,259,28203
|
|
20230627,104900,368436810,260,259,260,259,97
|
|
20230627,104800,368411617,260,260,260,260,751
|
|
20230627,104700,368216357,260,259,260,259,1001
|
|
20230627,104600,367956098,259,257,260,257,19962
|
|
20230627,104500,362786617,257,258,259,257,23476
|
|
20230627,104400,356733147,260,259,260,256,173757
|
|
20230627,104300,312063112,259,259,259,259,1569
|
|
20230627,104200,311656741,260,260,260,260,50
|
|
20230627,104100,311643741,260,260,260,260,9132
|
|
20230627,104000,309269421,259,259,259,259,5749
|
|
20230627,103900,307780430,260,259,260,259,1182
|
|
20230627,103800,307474279,260,260,260,260,70
|
|
20230627,103700,307456079,259,259,259,259,1001
|
|
20230627,103600,307196820,259,259,259,259,0
|
|
20230627,103500,307196820,259,260,260,259,775
|
|
20230627,103400,306995819,260,260,260,260,11
|
|
20230627,103300,306992959,260,259,260,258,5822
|
|
20230627,103200,305487236,259,259,259,259,105
|
|
20230627,103100,305460041,259,259,259,258,2129
|
|
20230627,103000,304908648,259,259,259,259,8447
|
|
20230627,102900,302720875,260,259,260,259,961
|
|
20230627,102800,302471775,260,259,260,258,20846
|
|
20230627,102700,297080604,260,260,261,259,4276
|
|
20230627,102600,295965126,260,260,260,260,391
|
|
20230627,102500,295863466,260,260,260,260,3205
|
|
20230627,102400,295030166,260,260,260,260,508
|
|
20230627,102300,294898086,260,261,261,260,8373
|
|
20230627,102200,292714233,261,260,261,260,5497
|
|
20230627,102100,291284577,260,260,260,260,2170
|
|
20230627,102000,290720377,260,261,261,260,12031
|
|
20230627,101900,287592295,261,261,261,261,5
|
|
20230627,101800,287590990,260,260,260,259,3306
|
|
20230627,101700,286731480,260,260,260,260,547
|
|
20230627,101600,286589260,260,260,260,260,4129
|
|
20230627,101500,285515720,260,260,260,260,5002
|
|
20230627,101400,284215200,260,261,261,260,11221
|
|
20230627,101300,281295739,261,260,261,260,18962
|
|
20230627,101200,276365613,259,259,259,259,2300
|
|
20230627,101100,275769913,259,259,259,259,2079
|
|
20230627,101000,275231452,259,260,261,259,2761
|
|
20230627,100900,274513503,260,260,260,260,14
|
|
20230627,100800,274509863,260,260,260,260,3614
|
|
20230627,100700,273570223,260,260,260,260,6853
|
|
20230627,100600,271788443,259,259,259,259,182
|
|
20230627,100500,271741305,259,260,260,259,2639
|
|
20230627,100400,271055167,260,260,260,260,35
|
|
20230627,100300,271046067,259,259,260,259,36277
|
|
20230627,100200,261625277,260,260,260,259,16147
|
|
20230627,100100,257427739,260,260,260,259,1828
|
|
20230627,100000,256954262,260,260,260,260,2022
|
|
20230627,095900,256428542,260,259,260,259,2707
|
|
20230627,095800,255724737,260,260,260,260,902
|
|
20230627,095700,255490217,259,259,260,259,17268
|
|
20230627,095600,251015805,259,259,260,259,4077
|
|
20230627,095500,249955862,260,260,260,260,934
|
|
20230627,095400,249713022,260,260,260,260,11048
|
|
20230627,095300,246840542,260,260,260,260,78
|
|
20230627,095200,246820262,259,259,259,259,11859
|
|
20230627,095100,243748781,259,259,260,259,1025
|
|
20230627,095000,243483296,259,260,260,259,289
|
|
20230627,094900,243408157,260,259,260,259,13818
|
|
20230627,094800,239829046,259,259,260,259,4763
|
|
20230627,094700,238594929,260,260,260,260,5036
|
|
20230627,094600,237285569,260,260,260,260,2936
|
|
20230627,094500,236522209,260,260,260,259,3410
|
|
20230627,094400,235635610,260,259,260,259,4271
|
|
20230627,094300,234525201,260,260,260,259,6065
|
|
20230627,094200,232950835,260,261,261,260,1205
|
|
20230627,094100,232637385,260,259,261,259,76
|
|
20230627,094000,232617632,259,260,260,259,4078
|
|
20230627,093900,231560831,260,260,260,260,173
|
|
20230627,093800,231515851,260,261,261,260,754
|
|
20230627,093700,231319808,260,261,261,260,605
|
|
20230627,093600,231161906,261,261,261,260,504
|
|
20230627,093500,231030702,261,259,261,259,12210
|
|
20230627,093400,227846570,259,261,261,259,2036
|
|
20230627,093300,227318607,261,261,261,260,8456
|
|
20230627,093200,225119738,261,261,261,261,6979
|
|
20230627,093100,223298219,261,261,261,259,13528
|
|
20230627,093000,219781207,260,259,260,259,15095
|
|
20230627,092900,215861966,259,260,260,259,10005
|
|
20230627,092800,213260667,259,259,259,259,5268
|
|
20230627,092700,211896255,259,260,260,259,4390
|
|
20230627,092600,210759209,260,260,260,260,17142
|
|
20230627,092500,206302289,260,260,261,260,685
|
|
20230627,092400,206124188,261,260,261,260,2475
|
|
20230627,092300,205480677,261,261,261,260,426
|
|
20230627,092200,205369753,261,260,261,260,9001
|
|
20230627,092100,203027693,260,260,261,260,1066
|
|
20230627,092000,202750117,260,262,262,260,17007
|
|
20230627,091900,198294495,262,262,262,262,9323
|
|
20230627,091800,195851869,262,260,262,260,11845
|
|
20230627,091700,192762362,259,260,262,259,62905
|
|
20230627,091600,176409446,260,260,262,260,9482
|
|
20230627,091500,173943826,260,262,263,260,43630
|
|
20230627,091400,162549727,263,263,263,262,8070
|
|
20230627,091300,160431344,263,262,263,262,33521
|
|
20230627,091200,151637831,263,261,263,261,116886
|
|
20230627,091100,121021912,261,261,261,259,34118
|
|
20230627,091000,112137153,259,258,261,258,74536
|
|
20230627,090900,92757786,260,260,260,258,7052
|
|
20230627,090800,90934285,260,260,260,258,31563
|
|
20230627,090700,82769094,260,259,260,259,10881
|
|
20230627,090600,79948821,259,258,259,257,97297
|
|
20230627,090500,54753913,257,257,258,257,50690
|
|
20230627,090400,41725311,257,258,258,257,32700
|
|
20230627,090300,33295588,258,258,259,257,12817
|
|
20230627,090200,29988598,258,259,259,258,45759
|
|
20230627,090100,18174852,259,260,260,258,19462
|
|
20230627,090000,13146725,260,257,260,257,51006
|