652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194900,4365857172,277,277,277,277,74113
|
|
20230628,194800,4365857172,277,277,277,277,0
|
|
20230628,194700,4365857172,277,277,277,277,0
|
|
20230628,194600,4365857172,277,277,277,277,0
|
|
20230628,194500,4365857172,277,277,277,277,0
|
|
20230628,194400,4365857172,277,277,277,277,0
|
|
20230628,194300,4365857172,277,277,277,277,0
|
|
20230628,194200,4365857172,277,277,277,277,0
|
|
20230628,194100,4365857172,277,277,277,277,0
|
|
20230628,194000,4365857172,277,277,277,277,0
|
|
20230628,193900,4365857172,277,277,277,277,0
|
|
20230628,193800,4365857172,277,277,277,277,0
|
|
20230628,193700,4365857172,277,277,277,277,0
|
|
20230628,193600,4365857172,277,277,277,277,0
|
|
20230628,193500,4365857172,277,277,277,277,0
|
|
20230628,193400,4365857172,277,277,277,277,0
|
|
20230628,193300,4365857172,277,277,277,277,0
|
|
20230628,193200,4365857172,277,277,277,277,0
|
|
20230628,193100,4365857172,277,277,277,277,0
|
|
20230628,193000,4365857172,277,277,277,277,0
|
|
20230628,192900,4365857172,277,277,277,277,0
|
|
20230628,192800,4365857172,277,277,277,277,0
|
|
20230628,192700,4365857172,277,277,277,277,0
|
|
20230628,192600,4365857172,277,277,277,277,0
|
|
20230628,192500,4365857172,277,277,277,277,0
|
|
20230628,192400,4365857172,277,277,277,277,0
|
|
20230628,192300,4365857172,277,277,277,277,0
|
|
20230628,192200,4365857172,277,277,277,277,0
|
|
20230628,192100,4365857172,277,277,277,277,0
|
|
20230628,192000,4365857172,277,277,277,277,0
|
|
20230628,191900,4365857172,277,277,277,277,74113
|
|
20230628,191800,4365857172,277,277,277,277,0
|
|
20230628,191700,4365857172,277,277,277,277,0
|
|
20230628,191600,4365857172,277,277,277,277,0
|
|
20230628,191500,4365857172,277,277,277,277,0
|
|
20230628,191400,4365857172,277,277,277,277,0
|
|
20230628,191300,4365857172,277,277,277,277,0
|
|
20230628,191200,4365857172,277,277,277,277,0
|
|
20230628,191100,4365857172,277,277,277,277,0
|
|
20230628,191000,4365857172,277,277,277,277,0
|
|
20230628,190900,4365857172,277,277,277,277,0
|
|
20230628,190800,4365857172,277,277,277,277,0
|
|
20230628,190700,4365857172,277,277,277,277,0
|
|
20230628,190600,4365857172,277,277,277,277,0
|
|
20230628,190500,4365857172,277,277,277,277,0
|
|
20230628,190400,4365857172,277,277,277,277,0
|
|
20230628,190300,4365857172,277,277,277,277,0
|
|
20230628,190200,4365857172,277,277,277,277,0
|
|
20230628,190100,4365857172,277,277,277,277,0
|
|
20230628,190000,4365857172,277,277,277,277,0
|
|
20230628,185900,4365857172,277,277,277,277,0
|
|
20230628,185800,4365857172,277,277,277,277,0
|
|
20230628,185700,4365857172,277,277,277,277,0
|
|
20230628,185600,4365857172,277,277,277,277,0
|
|
20230628,185500,4365857172,277,277,277,277,0
|
|
20230628,185400,4365857172,277,277,277,277,0
|
|
20230628,185300,4365857172,277,277,277,277,0
|
|
20230628,185200,4365857172,277,277,277,277,0
|
|
20230628,185100,4365857172,277,277,277,277,0
|
|
20230628,185000,4365857172,277,277,277,277,0
|
|
20230628,184900,4365857172,277,277,277,277,74113
|
|
20230628,184800,4365857172,277,277,277,277,0
|
|
20230628,184700,4365857172,277,277,277,277,0
|
|
20230628,184600,4365857172,277,277,277,277,0
|
|
20230628,184500,4365857172,277,277,277,277,0
|
|
20230628,184400,4365857172,277,277,277,277,0
|
|
20230628,184300,4365857172,277,277,277,277,0
|
|
20230628,184200,4365857172,277,277,277,277,0
|
|
20230628,184100,4365857172,277,277,277,277,0
|
|
20230628,184000,4365857172,277,277,277,277,0
|
|
20230628,183900,4365857172,277,277,277,277,0
|
|
20230628,183800,4365857172,277,277,277,277,0
|
|
20230628,183700,4365857172,277,277,277,277,0
|
|
20230628,183600,4365857172,277,277,277,277,0
|
|
20230628,183500,4365857172,277,277,277,277,0
|
|
20230628,183400,4365857172,277,277,277,277,0
|
|
20230628,183300,4365857172,277,277,277,277,0
|
|
20230628,183200,4365857172,277,277,277,277,0
|
|
20230628,183100,4365857172,277,277,277,277,0
|
|
20230628,183000,4365857172,277,277,277,277,0
|
|
20230628,182900,4365857172,277,277,277,277,0
|
|
20230628,182800,4365857172,277,277,277,277,0
|
|
20230628,182700,4365857172,277,277,277,277,0
|
|
20230628,182600,4365857172,277,277,277,277,0
|
|
20230628,182500,4365857172,277,277,277,277,0
|
|
20230628,182400,4365857172,277,277,277,277,0
|
|
20230628,182300,4365857172,277,277,277,277,0
|
|
20230628,182200,4365857172,277,277,277,277,0
|
|
20230628,182100,4365857172,277,277,277,277,0
|
|
20230628,182000,4365857172,277,277,277,277,0
|
|
20230628,181900,4365857172,277,277,277,277,74113
|
|
20230628,181800,4365857172,277,277,277,277,0
|
|
20230628,181700,4365857172,277,277,277,277,0
|
|
20230628,181600,4365857172,277,277,277,277,0
|
|
20230628,181500,4365857172,277,277,277,277,0
|
|
20230628,181400,4365857172,277,277,277,277,0
|
|
20230628,181300,4365857172,277,277,277,277,0
|
|
20230628,181200,4365857172,277,277,277,277,0
|
|
20230628,181100,4365857172,277,277,277,277,0
|
|
20230628,181000,4365857172,277,277,277,277,0
|
|
20230628,180900,4365857172,277,277,277,277,0
|
|
20230628,180800,4365857172,277,277,277,277,0
|
|
20230628,180700,4365857172,277,277,277,277,0
|
|
20230628,180600,4365857172,277,277,277,277,0
|
|
20230628,180500,4365857172,277,277,277,277,0
|
|
20230628,180400,4365857172,277,277,277,277,0
|
|
20230628,180300,4365857172,277,277,277,277,0
|
|
20230628,180200,4365857172,277,277,277,277,0
|
|
20230628,180100,4365857172,277,277,277,277,0
|
|
20230628,180000,4365857172,277,277,277,277,0
|
|
20230628,175900,4365857172,277,277,277,277,0
|
|
20230628,175800,4365857172,277,277,277,277,0
|
|
20230628,175700,4365857172,277,277,277,277,0
|
|
20230628,175600,4365857172,277,277,277,277,0
|
|
20230628,175500,4365857172,277,277,277,277,0
|
|
20230628,175400,4365857172,277,277,277,277,0
|
|
20230628,175300,4365857172,277,277,277,277,0
|
|
20230628,175200,4365857172,277,277,277,277,0
|
|
20230628,175100,4365857172,277,277,277,277,0
|
|
20230628,175000,4365857172,277,277,277,277,0
|
|
20230628,174900,4365857172,277,277,277,277,74113
|
|
20230628,174800,4365857172,277,277,277,277,0
|
|
20230628,174700,4365857172,277,277,277,277,0
|
|
20230628,174600,4365857172,277,277,277,277,0
|
|
20230628,174500,4365857172,277,277,277,277,0
|
|
20230628,174400,4365857172,277,277,277,277,0
|
|
20230628,174300,4365857172,277,277,277,277,0
|
|
20230628,174200,4365857172,277,277,277,277,0
|
|
20230628,174100,4365857172,277,277,277,277,0
|
|
20230628,174000,4365857172,277,277,277,277,0
|
|
20230628,173900,4365857172,277,277,277,277,0
|
|
20230628,173800,4365857172,277,277,277,277,0
|
|
20230628,173700,4365857172,277,277,277,277,0
|
|
20230628,173600,4365857172,277,277,277,277,0
|
|
20230628,173500,4365857172,277,277,277,277,0
|
|
20230628,173400,4365857172,277,277,277,277,0
|
|
20230628,173300,4365857172,277,277,277,277,0
|
|
20230628,173200,4365857172,277,277,277,277,0
|
|
20230628,173100,4365857172,277,277,277,277,0
|
|
20230628,173000,4365857172,277,277,277,277,0
|
|
20230628,172900,4365857172,277,277,277,277,0
|
|
20230628,172800,4365857172,277,277,277,277,0
|
|
20230628,172700,4365857172,277,277,277,277,0
|
|
20230628,172600,4365857172,277,277,277,277,0
|
|
20230628,172500,4365857172,277,277,277,277,0
|
|
20230628,172400,4365857172,277,277,277,277,0
|
|
20230628,172300,4365857172,277,277,277,277,0
|
|
20230628,172200,4365857172,277,277,277,277,0
|
|
20230628,172100,4365857172,277,277,277,277,0
|
|
20230628,172000,4365857172,277,277,277,277,0
|
|
20230628,171900,4365857172,277,277,277,277,74113
|
|
20230628,171800,4365857172,277,277,277,277,0
|
|
20230628,171700,4365857172,277,277,277,277,0
|
|
20230628,171600,4365857172,277,277,277,277,0
|
|
20230628,171500,4365857172,277,277,277,277,0
|
|
20230628,171400,4365857172,277,277,277,277,0
|
|
20230628,171300,4365857172,277,277,277,277,0
|
|
20230628,171200,4365857172,277,277,277,277,0
|
|
20230628,171100,4365857172,277,277,277,277,0
|
|
20230628,171000,4365857172,277,277,277,277,0
|
|
20230628,170900,4365857172,277,277,277,277,0
|
|
20230628,170800,4365857172,277,277,277,277,0
|
|
20230628,170700,4365857172,277,277,277,277,0
|
|
20230628,170600,4365857172,277,277,277,277,0
|
|
20230628,170500,4365857172,277,277,277,277,0
|
|
20230628,170400,4365857172,277,277,277,277,0
|
|
20230628,170300,4365857172,277,277,277,277,0
|
|
20230628,170200,4365857172,277,277,277,277,0
|
|
20230628,170100,4365857172,277,277,277,277,0
|
|
20230628,170000,4365857172,277,277,277,277,0
|
|
20230628,165900,4365857172,277,277,277,277,0
|
|
20230628,165800,4365857172,277,277,277,277,0
|
|
20230628,165700,4365857172,277,277,277,277,0
|
|
20230628,165600,4365857172,277,277,277,277,0
|
|
20230628,165500,4365857172,277,277,277,277,0
|
|
20230628,165400,4365857172,277,277,277,277,0
|
|
20230628,165300,4365857172,277,277,277,277,0
|
|
20230628,165200,4365857172,277,277,277,277,0
|
|
20230628,165100,4365857172,277,277,277,277,0
|
|
20230628,165000,4365857172,277,277,277,277,0
|
|
20230628,164900,4365857172,277,277,277,277,74113
|
|
20230628,164800,4365857172,277,277,277,277,0
|
|
20230628,164700,4365857172,277,277,277,277,0
|
|
20230628,164600,4365857172,277,277,277,277,0
|
|
20230628,164500,4365857172,277,277,277,277,0
|
|
20230628,164400,4365857172,277,277,277,277,0
|
|
20230628,164300,4365857172,277,277,277,277,0
|
|
20230628,164200,4365857172,277,277,277,277,0
|
|
20230628,164100,4365857172,277,277,277,277,0
|
|
20230628,164000,4365857172,277,277,277,277,0
|
|
20230628,163900,4365857172,277,277,277,277,0
|
|
20230628,163800,4365857172,277,277,277,277,0
|
|
20230628,163700,4365857172,277,277,277,277,0
|
|
20230628,163600,4365857172,277,277,277,277,0
|
|
20230628,163500,4365857172,277,277,277,277,0
|
|
20230628,163400,4365857172,277,277,277,277,0
|
|
20230628,163300,4365857172,277,277,277,277,0
|
|
20230628,163200,4365857172,277,277,277,277,0
|
|
20230628,163100,4365857172,277,277,277,277,0
|
|
20230628,163000,4365857172,277,277,277,277,0
|
|
20230628,162900,4365857172,277,277,277,277,0
|
|
20230628,162800,4365857172,277,277,277,277,0
|
|
20230628,162700,4365857172,277,277,277,277,0
|
|
20230628,162600,4365857172,277,277,277,277,0
|
|
20230628,162500,4365857172,277,277,277,277,0
|
|
20230628,162400,4365857172,277,277,277,277,0
|
|
20230628,162300,4365857172,277,277,277,277,0
|
|
20230628,162200,4365857172,277,277,277,277,0
|
|
20230628,162100,4365857172,277,277,277,277,0
|
|
20230628,162000,4365857172,277,277,277,277,0
|
|
20230628,161900,4365857172,277,277,277,277,74113
|
|
20230628,161800,4365857172,277,277,277,277,0
|
|
20230628,161700,4365857172,277,277,277,277,0
|
|
20230628,161600,4365857172,277,277,277,277,0
|
|
20230628,161500,4365857172,277,277,277,277,0
|
|
20230628,161400,4365857172,277,277,277,277,0
|
|
20230628,161300,4365857172,277,277,277,277,0
|
|
20230628,161200,4365857172,277,277,277,277,0
|
|
20230628,161100,4365857172,277,277,277,277,0
|
|
20230628,161000,4365857172,277,277,277,277,0
|
|
20230628,160900,4365857172,277,277,277,277,0
|
|
20230628,160800,4365857172,277,277,277,277,0
|
|
20230628,160700,4365857172,277,277,277,277,0
|
|
20230628,160600,4365857172,277,277,277,277,0
|
|
20230628,160500,4365857172,277,277,277,277,0
|
|
20230628,160400,4365857172,277,277,277,277,0
|
|
20230628,160300,4365857172,277,277,277,277,0
|
|
20230628,160200,4365857172,277,277,277,277,0
|
|
20230628,160100,4365857172,277,277,277,277,0
|
|
20230628,160000,4365857172,277,277,277,277,0
|
|
20230628,155900,4365857172,277,277,277,277,0
|
|
20230628,155800,4365857172,277,277,277,277,0
|
|
20230628,155700,4365857172,277,277,277,277,0
|
|
20230628,155600,4365857172,277,277,277,277,0
|
|
20230628,155500,4365857172,277,277,277,277,0
|
|
20230628,155400,4365857172,277,277,277,277,0
|
|
20230628,155300,4365857172,277,277,277,277,0
|
|
20230628,155200,4365857172,277,277,277,277,0
|
|
20230628,155100,4365857172,277,277,277,277,0
|
|
20230628,155000,4365857172,277,277,277,277,0
|
|
20230628,154900,4365857172,277,277,277,277,74113
|
|
20230628,154800,4365857172,277,277,277,277,0
|
|
20230628,154700,4365857172,277,277,277,277,0
|
|
20230628,154600,4365857172,277,277,277,277,0
|
|
20230628,154500,4365857172,277,277,277,277,0
|
|
20230628,154400,4365857172,277,277,277,277,0
|
|
20230628,154300,4365857172,277,277,277,277,0
|
|
20230628,154200,4365857172,277,277,277,277,0
|
|
20230628,154100,4365857172,277,277,277,277,0
|
|
20230628,154000,4365857172,277,277,277,277,0
|
|
20230628,153900,4365857172,277,277,277,277,0
|
|
20230628,153800,4365857172,277,277,277,277,0
|
|
20230628,153700,4365857172,277,277,277,277,0
|
|
20230628,153600,4365857172,277,277,277,277,0
|
|
20230628,153500,4365857172,277,277,277,277,0
|
|
20230628,153400,4365857172,277,277,277,277,0
|
|
20230628,153300,4365857172,277,277,277,277,0
|
|
20230628,153200,4365857172,277,277,277,277,0
|
|
20230628,153100,4365857172,277,277,277,277,0
|
|
20230628,153000,4365857172,277,277,277,277,74113
|
|
20230628,152900,4345327871,277,277,277,277,0
|
|
20230628,152800,4345327871,277,277,277,277,0
|
|
20230628,152700,4345327871,277,277,277,277,0
|
|
20230628,152600,4345327871,277,277,277,277,0
|
|
20230628,152500,4345327871,277,277,277,277,0
|
|
20230628,152400,4345327871,277,277,277,277,0
|
|
20230628,152300,4345327871,277,277,277,277,0
|
|
20230628,152200,4345327871,277,277,277,277,0
|
|
20230628,152100,4345327871,277,277,277,277,0
|
|
20230628,152000,4345327871,277,277,277,277,0
|
|
20230628,151900,4345327871,277,278,278,277,29930
|
|
20230628,151800,4337028997,277,277,278,277,18976
|
|
20230628,151700,4331754802,278,277,278,277,11619
|
|
20230628,151600,4328532633,278,278,278,277,4835
|
|
20230628,151500,4327189038,278,277,278,277,604
|
|
20230628,151400,4327021655,277,278,278,277,28374
|
|
20230628,151300,4319140474,278,278,278,277,9522
|
|
20230628,151200,4316493359,278,277,278,276,196761
|
|
20230628,151100,4261984082,277,277,277,276,4998
|
|
20230628,151000,4260604294,277,277,277,276,70509
|
|
20230628,150900,4241143636,277,277,277,276,15561
|
|
20230628,150800,4236848634,277,277,277,276,26109
|
|
20230628,150700,4229631758,277,277,277,276,1857
|
|
20230628,150600,4229118970,277,276,277,276,34122
|
|
20230628,150500,4219700920,277,277,277,276,15263
|
|
20230628,150400,4215482232,276,277,277,276,12548
|
|
20230628,150300,4212006557,277,276,277,276,1786
|
|
20230628,150200,4211511929,276,276,277,276,5926
|
|
20230628,150100,4209870587,277,276,277,276,21100
|
|
20230628,150000,4204046868,277,276,277,276,1467
|
|
20230628,145900,4203641970,277,277,277,276,3200
|
|
20230628,145800,4202756617,277,277,277,276,3663
|
|
20230628,145700,4201745057,277,278,278,276,17855
|
|
20230628,145600,4196799211,277,278,278,277,32752
|
|
20230628,145500,4187720350,278,277,278,277,8300
|
|
20230628,145400,4185419657,277,278,278,276,38513
|
|
20230628,145300,4174731211,278,276,278,276,24033
|
|
20230628,145200,4168072987,277,276,277,276,8412
|
|
20230628,145100,4165750812,276,276,277,276,10861
|
|
20230628,145000,4162751402,276,277,277,276,13557
|
|
20230628,144900,4159001273,276,277,277,276,22160
|
|
20230628,144800,4152863236,276,277,277,276,29204
|
|
20230628,144700,4144799862,277,277,277,276,4978
|
|
20230628,144600,4143422030,277,277,277,276,22135
|
|
20230628,144500,4137291639,277,277,277,276,490
|
|
20230628,144400,4137156109,277,277,277,276,7356
|
|
20230628,144300,4135125536,276,276,277,276,2205
|
|
20230628,144200,4134516632,276,277,277,276,2609
|
|
20230628,144100,4133794283,277,275,277,275,7401
|
|
20230628,144000,4131751322,276,276,276,275,4762
|
|
20230628,143900,4130437285,276,275,276,275,11951
|
|
20230628,143800,4127150754,275,276,276,275,4367
|
|
20230628,143700,4125948827,275,275,276,275,45683
|
|
20230628,143600,4113385102,275,275,276,275,639
|
|
20230628,143500,4113209376,275,275,275,275,9129
|
|
20230628,143400,4110698901,275,275,275,275,1002
|
|
20230628,143300,4110423351,275,275,276,275,3047
|
|
20230628,143200,4109584926,275,275,275,275,20663
|
|
20230628,143100,4103902601,275,275,276,275,20
|
|
20230628,143000,4103897089,276,276,276,276,300
|
|
20230628,142900,4103814289,275,276,276,275,354
|
|
20230628,142800,4103716618,276,275,276,275,31969
|
|
20230628,142700,4094898390,275,274,275,274,40959
|
|
20230628,142600,4083673757,275,275,275,274,12369
|
|
20230628,142500,4080272411,274,274,274,274,645
|
|
20230628,142400,4080095681,274,274,274,274,7281
|
|
20230628,142300,4078100687,274,274,274,274,9486
|
|
20230628,142200,4075501523,274,275,275,274,8650
|
|
20230628,142100,4073122777,275,276,276,275,14223
|
|
20230628,142000,4069211313,276,276,276,275,724
|
|
20230628,141900,4069012003,276,276,276,275,3839
|
|
20230628,141800,4067956268,276,276,276,275,523
|
|
20230628,141700,4067812346,276,276,276,275,2505
|
|
20230628,141600,4067122724,276,275,276,275,26345
|
|
20230628,141500,4059877495,275,275,275,274,3534
|
|
20230628,141400,4058907861,275,275,276,274,9878
|
|
20230628,141300,4056200229,275,276,276,274,382
|
|
20230628,141200,4056095133,276,274,276,274,26818
|
|
20230628,141100,4048744233,275,276,276,274,6198
|
|
20230628,141000,4047039679,275,275,276,274,3182
|
|
20230628,140900,4046164686,275,275,276,274,7878
|
|
20230628,140800,4043998229,275,275,275,274,4860
|
|
20230628,140700,4042666531,274,275,275,274,5211
|
|
20230628,140600,4041237693,274,276,276,274,13195
|
|
20230628,140500,4037616313,276,275,276,275,12084
|
|
20230628,140400,4034292994,276,276,276,275,2203
|
|
20230628,140300,4033686587,275,277,277,275,824
|
|
20230628,140200,4033459029,276,276,277,276,10465
|
|
20230628,140100,4030570335,276,277,277,275,11453
|
|
20230628,140000,4027409059,277,277,277,275,13165
|
|
20230628,135900,4023767838,277,277,277,275,6150
|
|
20230628,135800,4022076192,277,277,277,276,10371
|
|
20230628,135700,4019203520,277,277,277,276,17187
|
|
20230628,135600,4014455833,277,276,277,275,13776
|
|
20230628,135500,4010653628,276,276,276,275,8622
|
|
20230628,135400,4008282111,276,276,276,275,3703
|
|
20230628,135300,4007263435,276,276,276,275,4974
|
|
20230628,135200,4005895147,276,277,277,275,7310
|
|
20230628,135100,4003880975,277,277,277,276,2635
|
|
20230628,135000,4003153390,277,277,277,275,33614
|
|
20230628,134900,3993842886,277,277,277,275,3494
|
|
20230628,134800,3992877648,277,277,277,275,3611
|
|
20230628,134700,3991879710,275,277,277,275,1625
|
|
20230628,134600,3991430202,277,277,277,275,623
|
|
20230628,134500,3991258061,277,275,277,275,72379
|
|
20230628,134400,3971353720,275,275,276,275,7548
|
|
20230628,134300,3969271632,275,276,276,275,17716
|
|
20230628,134200,3964399727,275,276,276,275,31392
|
|
20230628,134100,3955736603,275,275,276,275,17088
|
|
20230628,134000,3951037303,275,275,276,275,2452
|
|
20230628,133900,3950362756,275,276,276,275,674
|
|
20230628,133800,3950177384,275,275,277,275,2640
|
|
20230628,133700,3949451327,275,275,277,275,33855
|
|
20230628,133600,3940141200,275,277,277,275,5611
|
|
20230628,133500,3938595369,277,276,277,275,2256
|
|
20230628,133400,3937974711,276,276,276,276,767
|
|
20230628,133300,3937763019,275,275,276,275,12942
|
|
20230628,133200,3934202969,276,276,277,275,15290
|
|
20230628,133100,3929982935,276,277,277,276,68
|
|
20230628,133000,3929964122,277,277,278,276,80731
|
|
20230628,132900,3907573456,277,278,278,277,23951
|
|
20230628,132800,3900918158,278,277,278,277,5527
|
|
20230628,132700,3899381654,278,277,278,277,20710
|
|
20230628,132600,3893644766,277,277,278,277,9241
|
|
20230628,132500,3891083115,277,276,278,276,22200
|
|
20230628,132400,3884944455,277,278,278,277,55875
|
|
20230628,132300,3869444069,277,277,278,276,64251
|
|
20230628,132200,3851643634,276,275,277,275,18600
|
|
20230628,132100,3846492669,277,274,277,274,22007
|
|
20230628,132000,3840407482,275,274,275,274,34197
|
|
20230628,131900,3831016189,275,274,275,274,14146
|
|
20230628,131800,3827126256,275,276,276,274,1909
|
|
20230628,131700,3826601936,275,276,276,274,55489
|
|
20230628,131600,3811355089,275,276,276,275,59544
|
|
20230628,131500,3794975292,275,276,277,275,44468
|
|
20230628,131400,3782701288,277,276,277,276,39949
|
|
20230628,131300,3771635555,277,275,277,275,13012
|
|
20230628,131200,3768044385,276,275,276,275,32580
|
|
20230628,131100,3759060745,276,277,277,275,35204
|
|
20230628,131000,3749337300,276,277,277,276,11103
|
|
20230628,130900,3746272210,276,277,277,276,9062
|
|
20230628,130800,3743767199,276,275,277,275,5937
|
|
20230628,130700,3742123723,276,274,277,274,9620
|
|
20230628,130600,3739462589,277,274,277,273,156024
|
|
20230628,130500,3696602405,274,274,274,274,12929
|
|
20230628,130400,3693059859,274,274,275,274,689
|
|
20230628,130300,3692871064,275,275,275,274,2718
|
|
20230628,130200,3692126282,274,274,274,274,54803
|
|
20230628,130100,3677110260,275,274,275,274,25028
|
|
20230628,130000,3670251473,274,274,274,274,5020
|
|
20230628,125900,3668875993,274,274,275,274,3113
|
|
20230628,125800,3668023024,275,274,275,274,23440
|
|
20230628,125700,3661597391,274,276,276,274,3486
|
|
20230628,125600,3660639753,276,276,276,276,1472
|
|
20230628,125500,3660233481,276,276,276,275,159
|
|
20230628,125400,3660189647,276,276,276,274,3585
|
|
20230628,125300,3659202810,276,276,276,275,10332
|
|
20230628,125200,3656361191,276,276,276,276,20680
|
|
20230628,125100,3650653511,276,275,276,274,13204
|
|
20230628,125000,3647012576,275,275,275,275,1401
|
|
20230628,124900,3646627301,275,275,276,275,1461
|
|
20230628,124800,3646225522,275,276,276,275,38899
|
|
20230628,124700,3635527963,276,275,276,275,7094
|
|
20230628,124600,3633573110,275,276,276,275,3344
|
|
20230628,124500,3632652693,276,275,276,275,1670
|
|
20230628,124400,3632191781,276,276,276,276,12403
|
|
20230628,124300,3628768553,276,276,277,275,43544
|
|
20230628,124200,3616750744,276,276,276,275,6303
|
|
20230628,124100,3615014401,275,275,276,275,6975
|
|
20230628,124000,3613092499,276,276,276,275,2345
|
|
20230628,123900,3612446644,275,275,277,275,66859
|
|
20230628,123800,3593993540,275,275,277,275,30820
|
|
20230628,123700,3585487555,276,275,276,275,5518
|
|
20230628,123600,3583967690,275,274,276,274,48855
|
|
20230628,123500,3570516653,274,274,275,274,5620
|
|
20230628,123400,3568972741,274,275,275,274,5677
|
|
20230628,123300,3567412118,274,275,275,274,1968
|
|
20230628,123200,3566871388,274,274,275,274,13376
|
|
20230628,123100,3563204238,274,275,275,274,2013
|
|
20230628,123000,3562652342,275,275,275,274,701
|
|
20230628,122900,3562459819,275,274,275,274,92
|
|
20230628,122800,3562434550,275,275,275,275,2616
|
|
20230628,122700,3561715150,275,274,275,274,4358
|
|
20230628,122600,3560516809,274,274,275,274,8442
|
|
20230628,122500,3558202890,275,275,275,274,1008
|
|
20230628,122400,3557926273,275,275,275,274,148
|
|
20230628,122300,3557885667,275,275,275,274,799
|
|
20230628,122200,3557666307,275,275,275,274,2916
|
|
20230628,122100,3556864892,274,275,275,274,8613
|
|
20230628,122000,3554504518,274,275,275,274,2417
|
|
20230628,121900,3553841929,275,275,275,273,971
|
|
20230628,121800,3553575721,275,275,275,273,66686
|
|
20230628,121700,3535328062,275,275,275,275,84
|
|
20230628,121600,3535304962,275,274,275,274,57820
|
|
20230628,121500,3519456091,275,274,275,274,276
|
|
20230628,121400,3519380345,275,274,275,274,4770
|
|
20230628,121300,3518073184,274,275,275,274,12069
|
|
20230628,121200,3514766210,275,275,275,274,1329
|
|
20230628,121100,3514401856,275,274,275,274,3593
|
|
20230628,121000,3513413841,274,274,275,274,1949
|
|
20230628,120900,3512878687,275,275,275,274,939
|
|
20230628,120800,3512620866,274,274,275,274,2597
|
|
20230628,120700,3511906756,274,274,275,274,15441
|
|
20230628,120600,3507660638,275,274,275,274,2993
|
|
20230628,120500,3506840541,275,275,275,274,98
|
|
20230628,120400,3506813654,274,275,275,274,36
|
|
20230628,120300,3506803787,274,275,275,274,814
|
|
20230628,120200,3506580025,275,274,275,274,63296
|
|
20230628,120100,3489236839,275,275,275,274,3197
|
|
20230628,120000,3488360552,274,275,275,274,3334
|
|
20230628,115900,3487446031,275,276,276,275,1909
|
|
20230628,115800,3486921055,276,275,276,274,2684
|
|
20230628,115700,3486182938,275,276,276,274,21664
|
|
20230628,115600,3480224827,276,276,276,275,10239
|
|
20230628,115500,3477400082,276,276,276,275,4018
|
|
20230628,115400,3476291124,276,276,276,275,37078
|
|
20230628,115300,3466093760,276,276,276,275,920
|
|
20230628,115200,3465840227,275,275,276,275,8151
|
|
20230628,115100,3463597002,276,275,276,275,5522
|
|
20230628,115000,3462077438,276,276,276,275,30149
|
|
20230628,114900,3453786193,276,276,276,275,139
|
|
20230628,114800,3453747933,276,276,277,275,1233
|
|
20230628,114700,3453408276,277,277,277,276,15176
|
|
20230628,114600,3449214687,277,276,277,276,8866
|
|
20230628,114500,3446765498,277,276,277,276,3993
|
|
20230628,114400,3445662046,277,276,277,275,24146
|
|
20230628,114300,3438999010,275,277,277,275,26407
|
|
20230628,114200,3431709674,276,276,277,275,20850
|
|
20230628,114100,3425954065,275,276,276,275,274
|
|
20230628,114000,3425878578,275,276,277,275,23207
|
|
20230628,113900,3419473353,277,276,277,276,12289
|
|
20230628,113800,3416070509,277,277,277,276,8623
|
|
20230628,113700,3413686976,276,276,277,276,11589
|
|
20230628,113600,3410476965,277,277,277,276,14055
|
|
20230628,113500,3406589499,277,277,277,276,1459
|
|
20230628,113400,3406186275,276,276,277,275,10130
|
|
20230628,113300,3403393035,275,275,276,275,777
|
|
20230628,113200,3403178723,276,274,277,274,88943
|
|
20230628,113100,3378624197,274,274,275,274,3365
|
|
20230628,113000,3377701850,275,275,275,275,2066
|
|
20230628,112900,3377133700,275,274,275,274,2206
|
|
20230628,112800,3376528923,274,274,275,274,7908
|
|
20230628,112700,3374361107,274,275,276,274,24325
|
|
20230628,112600,3367684982,275,275,275,274,19317
|
|
20230628,112500,3362373093,274,276,276,274,23734
|
|
20230628,112400,3355852898,274,276,277,274,70971
|
|
20230628,112300,3336372650,277,276,277,275,8153
|
|
20230628,112200,3334122428,276,275,276,275,9797
|
|
20230628,112100,3331428241,275,276,277,275,33412
|
|
20230628,112000,3322206554,277,276,277,276,2808
|
|
20230628,111900,3321431541,277,276,277,276,4769
|
|
20230628,111800,3320115285,275,276,276,275,35855
|
|
20230628,111700,3310251111,276,275,276,275,1525
|
|
20230628,111600,3309831723,275,276,276,275,337
|
|
20230628,111500,3309738758,276,276,276,275,37995
|
|
20230628,111400,3299290010,276,275,276,275,4458
|
|
20230628,111300,3298061116,277,277,277,275,42317
|
|
20230628,111200,3286419550,277,277,277,276,3417
|
|
20230628,111100,3285475891,277,277,277,276,13956
|
|
20230628,111000,3281621744,277,277,277,276,14902
|
|
20230628,110900,3277495379,277,276,277,275,31950
|
|
20230628,110800,3268659816,276,275,276,275,13251
|
|
20230628,110700,3265003273,276,276,277,275,32646
|
|
20230628,110600,3255993218,276,276,276,275,4470
|
|
20230628,110500,3254760995,276,276,276,275,1432
|
|
20230628,110400,3254365926,276,276,276,275,343
|
|
20230628,110300,3254271388,276,276,276,275,10873
|
|
20230628,110200,3251280435,276,275,276,274,43506
|
|
20230628,110100,3239321561,275,275,275,274,19828
|
|
20230628,110000,3233886794,275,278,278,275,60529
|
|
20230628,105900,3217213120,278,277,278,276,8375
|
|
20230628,105800,3214896351,278,278,278,277,13387
|
|
20230628,105700,3211181747,278,278,279,277,33043
|
|
20230628,105600,3202009790,278,278,278,277,22554
|
|
20230628,105500,3195747020,278,278,279,277,37731
|
|
20230628,105400,3185249264,278,280,280,278,201161
|
|
20230628,105300,3129096163,279,278,280,277,110578
|
|
20230628,105200,3098283127,277,276,278,276,36299
|
|
20230628,105100,3088216882,277,276,277,275,6570
|
|
20230628,105000,3086398266,277,274,277,274,7864
|
|
20230628,104900,3084220348,277,274,277,274,78597
|
|
20230628,104800,3062511356,275,274,275,274,3788
|
|
20230628,104700,3061472526,275,274,275,274,13526
|
|
20230628,104600,3057756867,275,275,275,274,8998
|
|
20230628,104500,3055283400,275,275,275,274,5149
|
|
20230628,104400,3053867613,275,275,276,274,5002
|
|
20230628,104300,3052496359,275,277,277,274,24943
|
|
20230628,104200,3045636646,277,275,277,275,9825
|
|
20230628,104100,3042923112,276,275,276,274,40774
|
|
20230628,104000,3031698965,274,274,275,274,15529
|
|
20230628,103900,3027441038,274,274,275,274,17776
|
|
20230628,103800,3022568483,275,275,275,274,19335
|
|
20230628,103700,3017270386,275,275,276,275,15529
|
|
20230628,103600,3012999842,275,276,276,274,24751
|
|
20230628,103500,3006201159,276,275,276,274,30720
|
|
20230628,103400,2997750415,275,274,275,273,26934
|
|
20230628,103300,2990375111,274,275,275,273,10876
|
|
20230628,103200,2987396448,275,274,275,273,22758
|
|
20230628,103100,2981162313,274,276,276,274,134609
|
|
20230628,103000,2944172215,275,277,277,275,20474
|
|
20230628,102900,2938521619,277,278,278,276,6026
|
|
20230628,102800,2936852571,278,278,278,276,212541
|
|
20230628,102700,2878088567,278,278,278,277,9767
|
|
20230628,102600,2875373794,278,277,278,277,14299
|
|
20230628,102500,2871411619,278,278,278,278,16692
|
|
20230628,102400,2866771243,278,278,279,277,4072
|
|
20230628,102300,2865639656,279,278,279,278,36461
|
|
20230628,102200,2855496754,278,278,279,277,42912
|
|
20230628,102100,2843567412,277,277,279,277,88312
|
|
20230628,102000,2819025697,277,277,278,277,2164
|
|
20230628,101900,2818425013,278,277,278,277,31778
|
|
20230628,101800,2809601408,278,278,278,276,17431
|
|
20230628,101700,2804773537,277,277,278,276,34488
|
|
20230628,101600,2795223600,276,276,277,276,7823
|
|
20230628,101500,2793062904,276,276,277,275,103170
|
|
20230628,101400,2764598327,276,276,277,275,49841
|
|
20230628,101300,2750866303,276,277,277,276,48090
|
|
20230628,101200,2737592147,277,278,278,276,36739
|
|
20230628,101100,2727449993,277,278,278,276,38552
|
|
20230628,101000,2716784392,277,279,279,277,4827
|
|
20230628,100900,2715445476,279,279,279,278,3738
|
|
20230628,100800,2714403044,279,278,279,277,43497
|
|
20230628,100700,2702312663,278,278,278,277,4111
|
|
20230628,100600,2701170508,278,277,278,277,1824
|
|
20230628,100500,2700664178,277,277,278,276,68412
|
|
20230628,100400,2681714044,277,277,278,277,26766
|
|
20230628,100300,2674298144,278,278,278,277,34167
|
|
20230628,100200,2664832207,278,279,280,277,112305
|
|
20230628,100100,2633543165,280,280,280,279,21811
|
|
20230628,100000,2627436378,280,279,280,278,77847
|
|
20230628,095900,2605684994,279,278,279,277,52284
|
|
20230628,095800,2591147617,278,278,279,277,60573
|
|
20230628,095700,2574308760,277,278,278,277,10025
|
|
20230628,095600,2571521966,277,276,278,276,82730
|
|
20230628,095500,2548619979,277,276,277,276,188168
|
|
20230628,095400,2496521679,276,276,277,276,24774
|
|
20230628,095300,2489672105,276,278,278,276,160651
|
|
20230628,095200,2445240654,277,279,279,277,97261
|
|
20230628,095100,2418220061,279,278,279,277,79392
|
|
20230628,095000,2396110323,279,277,279,277,25889
|
|
20230628,094900,2388902101,277,277,279,277,71752
|
|
20230628,094800,2368984156,277,278,279,277,144464
|
|
20230628,094700,2328920566,278,279,280,278,139567
|
|
20230628,094600,2290067278,279,281,282,279,154292
|
|
20230628,094500,2246846331,282,283,283,280,87653
|
|
20230628,094400,2222190334,283,283,283,282,31343
|
|
20230628,094300,2213334650,283,282,283,281,129369
|
|
20230628,094200,2176808035,281,283,283,281,109951
|
|
20230628,094100,2145789676,283,284,284,282,78849
|
|
20230628,094000,2123459713,284,281,284,281,132404
|
|
20230628,093900,2086050427,281,281,283,280,153653
|
|
20230628,093800,2042847478,281,283,284,281,229252
|
|
20230628,093700,1978170961,283,284,285,282,256090
|
|
20230628,093600,1905564432,285,285,286,284,270075
|
|
20230628,093500,1828690905,285,285,286,284,123025
|
|
20230628,093400,1793646086,285,286,287,284,244074
|
|
20230628,093300,1723949370,287,287,288,286,567613
|
|
20230628,093200,1560995458,286,285,288,285,464586
|
|
20230628,093100,1427883731,286,283,286,282,777666
|
|
20230628,093000,1206870997,283,281,283,280,177904
|
|
20230628,092900,1156766083,282,280,282,280,90824
|
|
20230628,092800,1131197747,282,281,282,278,318667
|
|
20230628,092700,1041788482,281,281,282,280,45908
|
|
20230628,092600,1028901527,282,281,282,281,136266
|
|
20230628,092500,990566657,282,280,282,280,69591
|
|
20230628,092400,971012097,280,281,282,280,104407
|
|
20230628,092300,941632154,281,281,282,279,43146
|
|
20230628,092200,929532147,280,283,283,277,301851
|
|
20230628,092100,844700842,283,283,284,281,106318
|
|
20230628,092000,814731523,283,277,284,277,202423
|
|
20230628,091900,757827557,277,278,279,275,208594
|
|
20230628,091800,699882805,277,277,278,276,84797
|
|
20230628,091700,676373378,277,277,277,276,14947
|
|
20230628,091600,672233600,277,277,278,276,34538
|
|
20230628,091500,662667163,276,279,279,275,101101
|
|
20230628,091400,634656210,279,280,280,278,290757
|
|
20230628,091300,553535817,280,277,281,277,364037
|
|
20230628,091200,451695900,278,272,279,271,540492
|
|
20230628,091100,302440804,272,268,273,267,197335
|
|
20230628,091000,249025951,268,267,270,265,124152
|
|
20230628,090900,215872458,267,269,269,265,122346
|
|
20230628,090800,183251818,268,270,270,268,73315
|
|
20230628,090700,163521008,270,269,271,269,28290
|
|
20230628,090600,155889068,269,271,271,269,12626
|
|
20230628,090500,152480878,269,269,271,268,47097
|
|
20230628,090400,139795171,269,270,270,267,60732
|
|
20230628,090300,123494604,270,272,272,269,110976
|
|
20230628,090200,93444960,272,271,272,270,40696
|
|
20230628,090100,82399530,271,269,271,267,204590
|
|
20230628,090000,27578342,269,271,271,268,102123
|