651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194800,1216709927,268,268,268,268,12834
|
|
20230629,194700,1216709927,268,268,268,268,0
|
|
20230629,194600,1216709927,268,268,268,268,0
|
|
20230629,194500,1216709927,268,268,268,268,0
|
|
20230629,194400,1216709927,268,268,268,268,0
|
|
20230629,194300,1216709927,268,268,268,268,0
|
|
20230629,194200,1216709927,268,268,268,268,0
|
|
20230629,194100,1216709927,268,268,268,268,0
|
|
20230629,194000,1216709927,268,268,268,268,0
|
|
20230629,193900,1216709927,268,268,268,268,0
|
|
20230629,193800,1216709927,268,268,268,268,0
|
|
20230629,193700,1216709927,268,268,268,268,0
|
|
20230629,193600,1216709927,268,268,268,268,0
|
|
20230629,193500,1216709927,268,268,268,268,0
|
|
20230629,193400,1216709927,268,268,268,268,0
|
|
20230629,193300,1216709927,268,268,268,268,0
|
|
20230629,193200,1216709927,268,268,268,268,0
|
|
20230629,193100,1216709927,268,268,268,268,0
|
|
20230629,193000,1216709927,268,268,268,268,0
|
|
20230629,192900,1216709927,268,268,268,268,0
|
|
20230629,192800,1216709927,268,268,268,268,0
|
|
20230629,192700,1216709927,268,268,268,268,0
|
|
20230629,192600,1216709927,268,268,268,268,0
|
|
20230629,192500,1216709927,268,268,268,268,0
|
|
20230629,192400,1216709927,268,268,268,268,0
|
|
20230629,192300,1216709927,268,268,268,268,0
|
|
20230629,192200,1216709927,268,268,268,268,0
|
|
20230629,192100,1216709927,268,268,268,268,0
|
|
20230629,192000,1216709927,268,268,268,268,0
|
|
20230629,191900,1216709927,268,268,268,268,0
|
|
20230629,191800,1216709927,268,268,268,268,12834
|
|
20230629,191700,1216709927,268,268,268,268,0
|
|
20230629,191600,1216709927,268,268,268,268,0
|
|
20230629,191500,1216709927,268,268,268,268,0
|
|
20230629,191400,1216709927,268,268,268,268,0
|
|
20230629,191300,1216709927,268,268,268,268,0
|
|
20230629,191200,1216709927,268,268,268,268,0
|
|
20230629,191100,1216709927,268,268,268,268,0
|
|
20230629,191000,1216709927,268,268,268,268,0
|
|
20230629,190900,1216709927,268,268,268,268,0
|
|
20230629,190800,1216709927,268,268,268,268,0
|
|
20230629,190700,1216709927,268,268,268,268,0
|
|
20230629,190600,1216709927,268,268,268,268,0
|
|
20230629,190500,1216709927,268,268,268,268,0
|
|
20230629,190400,1216709927,268,268,268,268,0
|
|
20230629,190300,1216709927,268,268,268,268,0
|
|
20230629,190200,1216709927,268,268,268,268,0
|
|
20230629,190100,1216709927,268,268,268,268,0
|
|
20230629,190000,1216709927,268,268,268,268,0
|
|
20230629,185900,1216709927,268,268,268,268,0
|
|
20230629,185800,1216709927,268,268,268,268,0
|
|
20230629,185700,1216709927,268,268,268,268,0
|
|
20230629,185600,1216709927,268,268,268,268,0
|
|
20230629,185500,1216709927,268,268,268,268,0
|
|
20230629,185400,1216709927,268,268,268,268,0
|
|
20230629,185300,1216709927,268,268,268,268,0
|
|
20230629,185200,1216709927,268,268,268,268,0
|
|
20230629,185100,1216709927,268,268,268,268,0
|
|
20230629,185000,1216709927,268,268,268,268,0
|
|
20230629,184900,1216709927,268,268,268,268,0
|
|
20230629,184800,1216709927,268,268,268,268,12834
|
|
20230629,184700,1216709927,268,268,268,268,0
|
|
20230629,184600,1216709927,268,268,268,268,0
|
|
20230629,184500,1216709927,268,268,268,268,0
|
|
20230629,184400,1216709927,268,268,268,268,0
|
|
20230629,184300,1216709927,268,268,268,268,0
|
|
20230629,184200,1216709927,268,268,268,268,0
|
|
20230629,184100,1216709927,268,268,268,268,0
|
|
20230629,184000,1216709927,268,268,268,268,0
|
|
20230629,183900,1216709927,268,268,268,268,0
|
|
20230629,183800,1216709927,268,268,268,268,0
|
|
20230629,183700,1216709927,268,268,268,268,0
|
|
20230629,183600,1216709927,268,268,268,268,0
|
|
20230629,183500,1216709927,268,268,268,268,0
|
|
20230629,183400,1216709927,268,268,268,268,0
|
|
20230629,183300,1216709927,268,268,268,268,0
|
|
20230629,183200,1216709927,268,268,268,268,0
|
|
20230629,183100,1216709927,268,268,268,268,0
|
|
20230629,183000,1216709927,268,268,268,268,0
|
|
20230629,182900,1216709927,268,268,268,268,0
|
|
20230629,182800,1216709927,268,268,268,268,0
|
|
20230629,182700,1216709927,268,268,268,268,0
|
|
20230629,182600,1216709927,268,268,268,268,0
|
|
20230629,182500,1216709927,268,268,268,268,0
|
|
20230629,182400,1216709927,268,268,268,268,0
|
|
20230629,182300,1216709927,268,268,268,268,0
|
|
20230629,182200,1216709927,268,268,268,268,0
|
|
20230629,182100,1216709927,268,268,268,268,0
|
|
20230629,182000,1216709927,268,268,268,268,0
|
|
20230629,181900,1216709927,268,268,268,268,0
|
|
20230629,181800,1216709927,268,268,268,268,12834
|
|
20230629,181700,1216709927,268,268,268,268,0
|
|
20230629,181600,1216709927,268,268,268,268,0
|
|
20230629,181500,1216709927,268,268,268,268,0
|
|
20230629,181400,1216709927,268,268,268,268,0
|
|
20230629,181300,1216709927,268,268,268,268,0
|
|
20230629,181200,1216709927,268,268,268,268,0
|
|
20230629,181100,1216709927,268,268,268,268,0
|
|
20230629,181000,1216709927,268,268,268,268,0
|
|
20230629,180900,1216709927,268,268,268,268,0
|
|
20230629,180800,1216709927,268,268,268,268,0
|
|
20230629,180700,1216709927,268,268,268,268,0
|
|
20230629,180600,1216709927,268,268,268,268,0
|
|
20230629,180500,1216709927,268,268,268,268,0
|
|
20230629,180400,1216709927,268,268,268,268,0
|
|
20230629,180300,1216709927,268,268,268,268,0
|
|
20230629,180200,1216709927,268,268,268,268,0
|
|
20230629,180100,1216709927,268,268,268,268,0
|
|
20230629,180000,1216709927,268,268,268,268,0
|
|
20230629,175900,1216709927,268,268,268,268,0
|
|
20230629,175800,1216709927,268,268,268,268,0
|
|
20230629,175700,1216709927,268,268,268,268,0
|
|
20230629,175600,1216709927,268,268,268,268,0
|
|
20230629,175500,1216709927,268,268,268,268,0
|
|
20230629,175400,1216709927,268,268,268,268,0
|
|
20230629,175300,1216709927,268,268,268,268,0
|
|
20230629,175200,1216709927,268,268,268,268,0
|
|
20230629,175100,1216709927,268,268,268,268,0
|
|
20230629,175000,1216709927,268,268,268,268,0
|
|
20230629,174900,1216709927,268,268,268,268,0
|
|
20230629,174800,1216709927,268,268,268,268,12834
|
|
20230629,174700,1216709927,268,268,268,268,0
|
|
20230629,174600,1216709927,268,268,268,268,0
|
|
20230629,174500,1216709927,268,268,268,268,0
|
|
20230629,174400,1216709927,268,268,268,268,0
|
|
20230629,174300,1216709927,268,268,268,268,0
|
|
20230629,174200,1216709927,268,268,268,268,0
|
|
20230629,174100,1216709927,268,268,268,268,0
|
|
20230629,174000,1216709927,268,268,268,268,0
|
|
20230629,173900,1216709927,268,268,268,268,0
|
|
20230629,173800,1216709927,268,268,268,268,0
|
|
20230629,173700,1216709927,268,268,268,268,0
|
|
20230629,173600,1216709927,268,268,268,268,0
|
|
20230629,173500,1216709927,268,268,268,268,0
|
|
20230629,173400,1216709927,268,268,268,268,0
|
|
20230629,173300,1216709927,268,268,268,268,0
|
|
20230629,173200,1216709927,268,268,268,268,0
|
|
20230629,173100,1216709927,268,268,268,268,0
|
|
20230629,173000,1216709927,268,268,268,268,0
|
|
20230629,172900,1216709927,268,268,268,268,0
|
|
20230629,172800,1216709927,268,268,268,268,0
|
|
20230629,172700,1216709927,268,268,268,268,0
|
|
20230629,172600,1216709927,268,268,268,268,0
|
|
20230629,172500,1216709927,268,268,268,268,0
|
|
20230629,172400,1216709927,268,268,268,268,0
|
|
20230629,172300,1216709927,268,268,268,268,0
|
|
20230629,172200,1216709927,268,268,268,268,0
|
|
20230629,172100,1216709927,268,268,268,268,0
|
|
20230629,172000,1216709927,268,268,268,268,0
|
|
20230629,171900,1216709927,268,268,268,268,0
|
|
20230629,171800,1216709927,268,268,268,268,12834
|
|
20230629,171700,1216709927,268,268,268,268,0
|
|
20230629,171600,1216709927,268,268,268,268,0
|
|
20230629,171500,1216709927,268,268,268,268,0
|
|
20230629,171400,1216709927,268,268,268,268,0
|
|
20230629,171300,1216709927,268,268,268,268,0
|
|
20230629,171200,1216709927,268,268,268,268,0
|
|
20230629,171100,1216709927,268,268,268,268,0
|
|
20230629,171000,1216709927,268,268,268,268,0
|
|
20230629,170900,1216709927,268,268,268,268,0
|
|
20230629,170800,1216709927,268,268,268,268,0
|
|
20230629,170700,1216709927,268,268,268,268,0
|
|
20230629,170600,1216709927,268,268,268,268,0
|
|
20230629,170500,1216709927,268,268,268,268,0
|
|
20230629,170400,1216709927,268,268,268,268,0
|
|
20230629,170300,1216709927,268,268,268,268,0
|
|
20230629,170200,1216709927,268,268,268,268,0
|
|
20230629,170100,1216709927,268,268,268,268,0
|
|
20230629,170000,1216709927,268,268,268,268,0
|
|
20230629,165900,1216709927,268,268,268,268,0
|
|
20230629,165800,1216709927,268,268,268,268,0
|
|
20230629,165700,1216709927,268,268,268,268,0
|
|
20230629,165600,1216709927,268,268,268,268,0
|
|
20230629,165500,1216709927,268,268,268,268,0
|
|
20230629,165400,1216709927,268,268,268,268,0
|
|
20230629,165300,1216709927,268,268,268,268,0
|
|
20230629,165200,1216709927,268,268,268,268,0
|
|
20230629,165100,1216709927,268,268,268,268,0
|
|
20230629,165000,1216709927,268,268,268,268,0
|
|
20230629,164900,1216709927,268,268,268,268,0
|
|
20230629,164800,1216709927,268,268,268,268,12834
|
|
20230629,164700,1216709927,268,268,268,268,0
|
|
20230629,164600,1216709927,268,268,268,268,0
|
|
20230629,164500,1216709927,268,268,268,268,0
|
|
20230629,164400,1216709927,268,268,268,268,0
|
|
20230629,164300,1216709927,268,268,268,268,0
|
|
20230629,164200,1216709927,268,268,268,268,0
|
|
20230629,164100,1216709927,268,268,268,268,0
|
|
20230629,164000,1216709927,268,268,268,268,0
|
|
20230629,163900,1216709927,268,268,268,268,0
|
|
20230629,163800,1216709927,268,268,268,268,0
|
|
20230629,163700,1216709927,268,268,268,268,0
|
|
20230629,163600,1216709927,268,268,268,268,0
|
|
20230629,163500,1216709927,268,268,268,268,0
|
|
20230629,163400,1216709927,268,268,268,268,0
|
|
20230629,163300,1216709927,268,268,268,268,0
|
|
20230629,163200,1216709927,268,268,268,268,0
|
|
20230629,163100,1216709927,268,268,268,268,0
|
|
20230629,163000,1216709927,268,268,268,268,0
|
|
20230629,162900,1216709927,268,268,268,268,0
|
|
20230629,162800,1216709927,268,268,268,268,0
|
|
20230629,162700,1216709927,268,268,268,268,0
|
|
20230629,162600,1216709927,268,268,268,268,0
|
|
20230629,162500,1216709927,268,268,268,268,0
|
|
20230629,162400,1216709927,268,268,268,268,0
|
|
20230629,162300,1216709927,268,268,268,268,0
|
|
20230629,162200,1216709927,268,268,268,268,0
|
|
20230629,162100,1216709927,268,268,268,268,0
|
|
20230629,162000,1216709927,268,268,268,268,0
|
|
20230629,161900,1216709927,268,268,268,268,0
|
|
20230629,161800,1216709927,268,268,268,268,12834
|
|
20230629,161700,1216709927,268,268,268,268,0
|
|
20230629,161600,1216709927,268,268,268,268,0
|
|
20230629,161500,1216709927,268,268,268,268,0
|
|
20230629,161400,1216709927,268,268,268,268,0
|
|
20230629,161300,1216709927,268,268,268,268,0
|
|
20230629,161200,1216709927,268,268,268,268,0
|
|
20230629,161100,1216709927,268,268,268,268,0
|
|
20230629,161000,1216709927,268,268,268,268,0
|
|
20230629,160900,1216709927,268,268,268,268,0
|
|
20230629,160800,1216709927,268,268,268,268,0
|
|
20230629,160700,1216709927,268,268,268,268,0
|
|
20230629,160600,1216709927,268,268,268,268,0
|
|
20230629,160500,1216709927,268,268,268,268,0
|
|
20230629,160400,1216709927,268,268,268,268,0
|
|
20230629,160300,1216709927,268,268,268,268,0
|
|
20230629,160200,1216709927,268,268,268,268,0
|
|
20230629,160100,1216709927,268,268,268,268,0
|
|
20230629,160000,1216709927,268,268,268,268,0
|
|
20230629,155900,1216709927,268,268,268,268,0
|
|
20230629,155800,1216709927,268,268,268,268,0
|
|
20230629,155700,1216709927,268,268,268,268,0
|
|
20230629,155600,1216709927,268,268,268,268,0
|
|
20230629,155500,1216709927,268,268,268,268,0
|
|
20230629,155400,1216709927,268,268,268,268,0
|
|
20230629,155300,1216709927,268,268,268,268,0
|
|
20230629,155200,1216709927,268,268,268,268,0
|
|
20230629,155100,1216709927,268,268,268,268,0
|
|
20230629,155000,1216709927,268,268,268,268,0
|
|
20230629,154900,1216709927,268,268,268,268,0
|
|
20230629,154800,1216709927,268,268,268,268,12834
|
|
20230629,154700,1216709927,268,268,268,268,0
|
|
20230629,154600,1216709927,268,268,268,268,0
|
|
20230629,154500,1216709927,268,268,268,268,0
|
|
20230629,154400,1216709927,268,268,268,268,0
|
|
20230629,154300,1216709927,268,268,268,268,0
|
|
20230629,154200,1216709927,268,268,268,268,0
|
|
20230629,154100,1216709927,268,268,268,268,0
|
|
20230629,154000,1216709927,268,268,268,268,0
|
|
20230629,153900,1216709927,268,268,268,268,0
|
|
20230629,153800,1216709927,268,268,268,268,0
|
|
20230629,153700,1216709927,268,268,268,268,0
|
|
20230629,153600,1216709927,268,268,268,268,0
|
|
20230629,153500,1216709927,268,268,268,268,0
|
|
20230629,153400,1216709927,268,268,268,268,0
|
|
20230629,153300,1216709927,268,268,268,268,0
|
|
20230629,153200,1216709927,268,268,268,268,0
|
|
20230629,153100,1216709927,268,268,268,268,0
|
|
20230629,153000,1216709927,268,268,268,268,12834
|
|
20230629,152900,1213270415,268,268,268,268,0
|
|
20230629,152800,1213270415,268,268,268,268,0
|
|
20230629,152700,1213270415,268,268,268,268,0
|
|
20230629,152600,1213270415,268,268,268,268,0
|
|
20230629,152500,1213270415,268,268,268,268,0
|
|
20230629,152400,1213270415,268,268,268,268,0
|
|
20230629,152300,1213270415,268,268,268,268,0
|
|
20230629,152200,1213270415,268,268,268,268,0
|
|
20230629,152100,1213270415,268,268,268,268,0
|
|
20230629,152000,1213270415,268,268,268,268,0
|
|
20230629,151900,1213270415,268,268,268,266,2742
|
|
20230629,151800,1212540369,268,268,268,267,1069
|
|
20230629,151700,1212254313,268,269,269,267,1072
|
|
20230629,151600,1211967812,269,269,269,269,700
|
|
20230629,151500,1211779512,269,269,269,266,853
|
|
20230629,151400,1211551461,269,269,269,267,3096
|
|
20230629,151300,1210720454,269,269,269,267,925
|
|
20230629,151200,1210472693,269,269,269,267,592
|
|
20230629,151100,1210314449,269,269,270,267,114408
|
|
20230629,151000,1179540999,269,269,269,266,4623
|
|
20230629,150900,1178303058,269,267,269,267,6126
|
|
20230629,150800,1176665164,269,269,269,269,2213
|
|
20230629,150700,1176069867,269,269,269,268,2102
|
|
20230629,150600,1175506196,269,269,269,268,742
|
|
20230629,150500,1175307102,269,268,269,268,63306
|
|
20230629,150400,1158339946,268,267,268,267,39948
|
|
20230629,150300,1147672331,267,267,267,267,533
|
|
20230629,150200,1147530020,267,267,267,266,1633
|
|
20230629,150100,1147095310,266,267,267,266,4439
|
|
20230629,150000,1145914425,267,267,267,265,17082
|
|
20230629,145900,1141381044,267,267,267,267,280
|
|
20230629,145800,1141306284,267,267,267,266,1527
|
|
20230629,145700,1140898585,267,267,267,267,6
|
|
20230629,145600,1140896983,267,267,267,266,2137
|
|
20230629,145500,1140328501,267,267,267,266,6112
|
|
20230629,145400,1138702572,267,267,267,267,501
|
|
20230629,145300,1138568805,267,267,267,267,52
|
|
20230629,145200,1138554921,267,267,267,266,13864
|
|
20230629,145100,1134863292,267,267,267,267,4037
|
|
20230629,145000,1133785413,267,266,267,266,73590
|
|
20230629,144900,1114210385,267,267,267,266,2438
|
|
20230629,144800,1113559628,268,268,268,268,172
|
|
20230629,144700,1113513532,268,267,268,267,221
|
|
20230629,144600,1113454344,268,267,268,266,7059
|
|
20230629,144500,1111569566,268,268,268,267,5741
|
|
20230629,144400,1110031779,268,268,268,267,1965
|
|
20230629,144300,1109505887,268,268,268,268,527
|
|
20230629,144200,1109364651,268,268,268,267,9033
|
|
20230629,144100,1106945982,268,267,268,267,987
|
|
20230629,144000,1106682066,268,268,268,267,7995
|
|
20230629,143900,1104539514,267,268,268,267,1308
|
|
20230629,143800,1104188975,268,267,268,267,763
|
|
20230629,143700,1103985147,268,268,268,268,1503
|
|
20230629,143600,1103582343,268,268,268,267,11459
|
|
20230629,143500,1100522757,267,268,268,267,523
|
|
20230629,143400,1100383108,268,267,268,267,3259
|
|
20230629,143300,1099512847,268,268,268,268,139
|
|
20230629,143200,1099475595,268,268,268,267,3781
|
|
20230629,143100,1098465908,268,267,268,267,73
|
|
20230629,143000,1098446404,268,268,268,267,757
|
|
20230629,142900,1098243670,268,268,268,268,7
|
|
20230629,142800,1098241794,268,268,268,268,879
|
|
20230629,142700,1098006222,268,267,268,267,6633
|
|
20230629,142600,1096235076,268,268,268,268,50
|
|
20230629,142500,1096221676,268,268,268,267,57
|
|
20230629,142400,1096206438,268,268,268,268,0
|
|
20230629,142300,1096206438,268,268,268,268,4154
|
|
20230629,142200,1095093166,268,267,268,267,1969
|
|
20230629,142100,1094566074,268,266,268,266,63
|
|
20230629,142000,1094549236,266,266,267,266,1955
|
|
20230629,141900,1094029151,266,269,269,266,134518
|
|
20230629,141800,1058185464,268,268,268,268,5543
|
|
20230629,141700,1056699940,268,268,269,268,39683
|
|
20230629,141600,1046064877,269,269,269,268,30
|
|
20230629,141500,1046056818,269,270,270,269,3513
|
|
20230629,141400,1045111814,270,269,270,269,6041
|
|
20230629,141300,1043486783,269,269,269,269,1000
|
|
20230629,141200,1043217783,269,269,269,269,203
|
|
20230629,141100,1043163176,269,269,269,269,100
|
|
20230629,141000,1043136276,269,269,269,269,56
|
|
20230629,140900,1043121212,269,270,270,269,4633
|
|
20230629,140800,1041874920,269,269,269,269,2138
|
|
20230629,140700,1041299798,269,269,269,269,212
|
|
20230629,140600,1041242770,270,269,270,269,41
|
|
20230629,140500,1041231701,270,270,270,270,0
|
|
20230629,140400,1041231701,270,270,270,270,7
|
|
20230629,140300,1041229811,270,270,270,268,120
|
|
20230629,140200,1041197431,270,270,270,268,9103
|
|
20230629,140100,1038749975,270,269,270,269,3173
|
|
20230629,140000,1037895944,270,269,270,268,7162
|
|
20230629,135900,1035971432,270,270,270,270,18
|
|
20230629,135800,1035966572,270,270,270,269,2536
|
|
20230629,135700,1035283886,270,269,270,269,61
|
|
20230629,135600,1035267417,270,269,270,268,6356
|
|
20230629,135500,1033552809,269,269,269,269,267
|
|
20230629,135400,1033480986,269,269,269,269,7865
|
|
20230629,135300,1031365301,269,269,269,269,1451
|
|
20230629,135200,1030974982,269,268,269,268,7375
|
|
20230629,135100,1028998481,269,268,269,268,16
|
|
20230629,135000,1028994178,268,269,269,268,1642
|
|
20230629,134900,1028553480,269,269,269,269,3
|
|
20230629,134800,1028552673,269,270,270,268,1414
|
|
20230629,134700,1028170969,270,269,270,268,17061
|
|
20230629,134600,1023597532,269,269,269,269,2408
|
|
20230629,134500,1022949780,270,270,270,270,18
|
|
20230629,134400,1022944920,270,270,270,270,172
|
|
20230629,134300,1022898480,270,269,270,269,1051
|
|
20230629,134200,1022615734,270,269,270,269,7078
|
|
20230629,134100,1020711746,269,269,269,268,643
|
|
20230629,134000,1020539383,269,270,270,269,1105
|
|
20230629,133900,1020242131,270,270,270,269,692
|
|
20230629,133800,1020055951,269,270,270,269,10
|
|
20230629,133700,1020053252,270,270,270,270,48
|
|
20230629,133600,1020040292,270,269,270,269,2080
|
|
20230629,133500,1019480620,270,269,270,269,139
|
|
20230629,133400,1019443227,269,269,269,269,26
|
|
20230629,133300,1019436233,268,269,269,268,4050
|
|
20230629,133200,1018350783,269,269,269,269,988
|
|
20230629,133100,1018085011,269,269,269,269,110
|
|
20230629,133000,1018055421,269,269,270,269,32206
|
|
20230629,132900,1009389289,270,269,270,269,941
|
|
20230629,132800,1009135691,269,269,270,269,2665
|
|
20230629,132700,1008418385,270,270,270,269,814
|
|
20230629,132600,1008199131,270,270,270,270,4914
|
|
20230629,132500,1006872351,270,270,270,269,1344
|
|
20230629,132400,1006509751,270,270,270,270,416
|
|
20230629,132300,1006397431,270,270,270,270,2
|
|
20230629,132200,1006396891,270,270,270,269,43
|
|
20230629,132100,1006385300,270,270,270,270,227
|
|
20230629,132000,1006324010,270,269,270,269,2
|
|
20230629,131900,1006323471,270,270,270,270,2
|
|
20230629,131800,1006322931,270,270,270,270,444
|
|
20230629,131700,1006203051,270,270,270,270,38
|
|
20230629,131600,1006192791,269,269,269,269,0
|
|
20230629,131500,1006192791,269,269,269,269,13861
|
|
20230629,131400,1002464182,269,269,269,269,7805
|
|
20230629,131300,1000364637,268,268,268,268,1
|
|
20230629,131200,1000364369,268,268,268,268,536
|
|
20230629,131100,1000220721,268,268,268,267,4838
|
|
20230629,131000,998924627,268,269,269,268,28136
|
|
20230629,130900,991360113,268,268,268,268,985
|
|
20230629,130800,991096133,268,268,269,267,792
|
|
20230629,130700,990883870,267,269,269,267,2155
|
|
20230629,130600,990308462,269,268,269,267,69491
|
|
20230629,130500,971743046,269,269,269,268,1377
|
|
20230629,130400,971373893,269,268,269,268,523
|
|
20230629,130300,971233712,269,269,269,269,3
|
|
20230629,130200,971232905,269,269,269,269,1000
|
|
20230629,130100,970963905,269,269,269,268,671
|
|
20230629,130000,970784011,269,268,269,268,1578
|
|
20230629,125900,970361084,269,269,269,269,151
|
|
20230629,125800,970320465,269,268,269,268,7771
|
|
20230629,125700,968237096,269,269,269,268,152
|
|
20230629,125600,968196328,268,268,269,268,6098
|
|
20230629,125500,966562040,268,268,268,268,4
|
|
20230629,125400,966560968,268,269,269,268,42278
|
|
20230629,125300,955228081,269,269,269,269,6014
|
|
20230629,125200,953610315,269,269,269,268,4641
|
|
20230629,125100,952362308,269,269,269,269,2238
|
|
20230629,125000,951760286,269,268,269,268,10807
|
|
20230629,124900,948855437,268,269,269,268,834
|
|
20230629,124800,948631101,269,269,269,269,4
|
|
20230629,124700,948630025,269,269,269,268,517
|
|
20230629,124600,948490969,269,268,269,268,39879
|
|
20230629,124500,937799112,269,269,269,269,54
|
|
20230629,124400,937784586,269,269,269,269,125
|
|
20230629,124300,937750961,269,269,269,269,56
|
|
20230629,124200,937735897,269,269,269,269,9290
|
|
20230629,124100,935236887,269,269,270,269,720
|
|
20230629,124000,935043199,269,270,270,269,576
|
|
20230629,123900,934887879,270,270,270,270,18
|
|
20230629,123800,934883019,270,270,270,269,835
|
|
20230629,123700,934658198,270,270,270,268,49446
|
|
20230629,123600,921357443,269,269,270,269,1999
|
|
20230629,123500,920817966,270,270,270,269,6114
|
|
20230629,123400,919172420,270,270,270,269,3799
|
|
20230629,123300,918147232,270,270,270,269,40594
|
|
20230629,123200,907200442,270,269,270,269,536
|
|
20230629,123100,907055985,270,269,270,269,4984
|
|
20230629,123000,905714964,270,270,270,269,3016
|
|
20230629,122900,904902954,270,269,270,269,3785
|
|
20230629,122800,903884587,269,270,270,268,2003
|
|
20230629,122700,903345834,270,270,270,269,1408
|
|
20230629,122600,902966676,269,269,270,268,15593
|
|
20230629,122500,898772268,269,269,269,269,9210
|
|
20230629,122400,896294778,269,269,269,268,6848
|
|
20230629,122300,894458263,269,268,269,268,3031
|
|
20230629,122200,893644082,269,267,269,267,5693
|
|
20230629,122100,892118269,268,268,268,267,2705
|
|
20230629,122000,891393429,268,268,268,268,8193
|
|
20230629,121900,889197705,268,268,268,268,635
|
|
20230629,121800,889027525,268,268,269,268,7707
|
|
20230629,121700,886961620,269,269,269,268,1784
|
|
20230629,121600,886483037,269,268,269,268,435
|
|
20230629,121500,886366202,269,269,269,268,362
|
|
20230629,121400,886269148,268,269,269,268,132
|
|
20230629,121300,886233761,269,269,269,268,309
|
|
20230629,121200,886150735,269,268,269,267,44439
|
|
20230629,121100,874239102,267,268,268,267,3886
|
|
20230629,121000,873197664,268,268,268,267,13851
|
|
20230629,120900,869495596,268,268,268,267,11234
|
|
20230629,120800,866495949,268,268,268,268,1020
|
|
20230629,120700,866222589,268,268,268,267,131
|
|
20230629,120600,866187491,268,268,268,267,1569
|
|
20230629,120500,865767002,268,268,268,267,15346
|
|
20230629,120400,861659186,268,268,268,267,3274
|
|
20230629,120300,860784258,268,269,269,268,22964
|
|
20230629,120200,854629894,269,268,269,268,1092
|
|
20230629,120100,854336203,269,268,269,268,8986
|
|
20230629,120000,851926020,269,268,269,268,11851
|
|
20230629,115900,848748640,269,268,269,268,6611
|
|
20230629,115800,846976725,269,269,269,268,1392
|
|
20230629,115700,846602776,269,269,269,268,112
|
|
20230629,115600,846572680,268,269,270,268,2813
|
|
20230629,115500,845816711,269,270,270,269,34151
|
|
20230629,115400,836629918,270,269,270,269,35481
|
|
20230629,115300,827085324,270,269,270,269,2659
|
|
20230629,115200,826369626,270,269,270,269,333
|
|
20230629,115100,826279827,270,270,270,270,9
|
|
20230629,115000,826277397,270,269,270,269,5049
|
|
20230629,114900,824919167,270,270,270,270,969
|
|
20230629,114800,824657537,270,270,270,270,1228
|
|
20230629,114700,824325977,269,270,270,269,12785
|
|
20230629,114600,820876228,270,269,270,269,1200
|
|
20230629,114500,820552311,270,269,270,269,32754
|
|
20230629,114400,811731120,269,270,270,269,482
|
|
20230629,114300,811601188,269,269,270,269,3978
|
|
20230629,114200,810531026,270,270,270,270,11
|
|
20230629,114100,810528056,270,269,270,269,17949
|
|
20230629,114000,805699070,270,270,270,269,2193
|
|
20230629,113900,805109043,270,270,270,269,21
|
|
20230629,113800,805103374,269,270,270,269,392
|
|
20230629,113700,804997686,269,270,270,269,3526
|
|
20230629,113600,804048676,270,270,271,270,17454
|
|
20230629,113500,799336046,271,271,271,271,41
|
|
20230629,113400,799324935,271,271,271,271,605
|
|
20230629,113300,799160980,271,271,271,271,349
|
|
20230629,113200,799066401,270,271,272,270,17511
|
|
20230629,113100,794326811,271,270,271,269,43900
|
|
20230629,113000,782498150,270,270,270,269,6843
|
|
20230629,112900,780655540,270,269,270,269,9874
|
|
20230629,112800,777998438,270,270,270,269,6473
|
|
20230629,112700,776257147,270,270,270,270,42
|
|
20230629,112600,776245807,270,269,270,269,1783
|
|
20230629,112500,775765017,270,269,270,269,5624
|
|
20230629,112400,774251536,270,271,271,270,63
|
|
20230629,112300,774234518,270,269,271,269,4686
|
|
20230629,112200,772969203,270,270,271,270,41719
|
|
20230629,112100,761705038,271,271,271,271,42
|
|
20230629,112000,761693656,271,271,272,270,14177
|
|
20230629,111900,757851594,272,271,272,270,6962
|
|
20230629,111800,755966380,271,270,271,270,57
|
|
20230629,111700,755950934,271,271,271,270,143
|
|
20230629,111600,755912281,271,271,271,270,223
|
|
20230629,111500,755852048,271,271,271,271,205
|
|
20230629,111400,755796493,271,270,271,270,812
|
|
20230629,111300,755577237,271,271,271,270,2045
|
|
20230629,111200,755025046,271,270,271,270,2032
|
|
20230629,111100,754476365,271,271,271,270,3055
|
|
20230629,111000,753649040,271,271,271,270,1174
|
|
20230629,110900,753331886,271,271,271,270,2305
|
|
20230629,110800,752709455,270,270,271,270,1264
|
|
20230629,110700,752368134,271,271,271,271,1014
|
|
20230629,110600,752093340,271,271,271,270,4936
|
|
20230629,110500,750759484,270,271,271,270,6369
|
|
20230629,110400,749039798,271,271,271,271,1014
|
|
20230629,110300,748765004,271,269,271,269,22559
|
|
20230629,110200,742674208,270,270,270,270,417
|
|
20230629,110100,742561618,270,270,270,269,10414
|
|
20230629,110000,739753127,270,271,271,270,24243
|
|
20230629,105900,733207511,270,271,271,270,37642
|
|
20230629,105800,723014473,272,273,273,271,465
|
|
20230629,105700,722888018,273,273,274,272,678
|
|
20230629,105600,722702783,274,274,274,273,5495
|
|
20230629,105500,721202292,273,273,274,273,5424
|
|
20230629,105400,719720923,274,274,274,273,1125
|
|
20230629,105300,719413043,274,273,274,272,7961
|
|
20230629,105200,717239180,273,273,274,272,4476
|
|
20230629,105100,716015788,274,272,274,272,22950
|
|
20230629,105000,709750726,273,273,273,272,4948
|
|
20230629,104900,708404170,273,272,273,271,20947
|
|
20230629,104800,702706520,272,272,272,271,7042
|
|
20230629,104700,700793027,271,272,272,271,7176
|
|
20230629,104600,698841921,272,272,272,271,3118
|
|
20230629,104500,697996470,271,271,272,270,787
|
|
20230629,104400,697782967,271,271,271,271,40861
|
|
20230629,104300,686709636,270,271,271,270,10688
|
|
20230629,104200,683818836,271,271,271,270,457
|
|
20230629,104100,683695389,271,270,271,270,5580
|
|
20230629,104000,682188725,270,271,271,270,495
|
|
20230629,103900,682055037,271,271,271,269,11847
|
|
20230629,103800,678856176,271,270,271,270,2014
|
|
20230629,103700,678310953,271,270,271,270,2672
|
|
20230629,103600,677587182,271,271,271,270,3059
|
|
20230629,103500,676761125,271,271,271,271,209
|
|
20230629,103400,676704486,271,270,271,269,3466
|
|
20230629,103300,675768284,269,270,271,269,43213
|
|
20230629,103200,664118476,271,271,271,270,1470
|
|
20230629,103100,663720528,271,270,271,270,21023
|
|
20230629,103000,658043318,271,271,271,270,210
|
|
20230629,102900,657986533,271,271,271,270,860
|
|
20230629,102800,657754190,271,270,271,270,387
|
|
20230629,102700,657649462,270,271,271,270,27140
|
|
20230629,102600,650318315,270,270,271,270,40999
|
|
20230629,102500,639248411,270,271,271,270,1843
|
|
20230629,102400,638748981,272,271,272,271,1422
|
|
20230629,102300,638362507,271,271,272,271,14642
|
|
20230629,102200,634394450,271,271,271,271,54615
|
|
20230629,102100,619593785,272,272,272,271,667
|
|
20230629,102000,619412411,272,271,272,271,5144
|
|
20230629,101900,618018299,272,272,272,271,897
|
|
20230629,101800,617774720,272,272,272,271,1004
|
|
20230629,101700,617502488,272,271,272,271,53415
|
|
20230629,101600,603026779,272,271,272,271,4976
|
|
20230629,101500,601673559,272,271,272,271,8124
|
|
20230629,101400,599464105,271,272,272,271,4096
|
|
20230629,101300,598353764,271,271,272,271,2307
|
|
20230629,101200,597727009,270,270,271,270,3503
|
|
20230629,101100,596778399,270,270,270,270,52951
|
|
20230629,101000,582481629,270,270,271,270,24568
|
|
20230629,100900,575848169,270,271,271,270,86142
|
|
20230629,100800,552570548,271,272,272,271,11118
|
|
20230629,100700,549557454,272,272,273,271,11781
|
|
20230629,100600,546353022,273,273,273,272,4014
|
|
20230629,100500,545261147,272,273,273,272,12026
|
|
20230629,100400,541990052,273,273,273,272,4399
|
|
20230629,100300,540790486,272,272,273,272,2069
|
|
20230629,100200,540227655,273,272,273,272,824
|
|
20230629,100100,540003477,273,272,273,272,771
|
|
20230629,100000,539793134,273,273,273,272,89011
|
|
20230629,095900,515493138,272,271,272,271,51092
|
|
20230629,095800,501610652,272,271,272,271,4926
|
|
20230629,095700,500275581,271,272,272,271,31469
|
|
20230629,095600,491747390,271,271,272,271,6449
|
|
20230629,095500,489999697,272,272,272,271,137
|
|
20230629,095400,489962544,271,272,272,271,358
|
|
20230629,095300,489865507,271,271,272,271,9723
|
|
20230629,095200,487230554,271,272,272,271,9270
|
|
20230629,095100,484716389,273,273,273,273,358
|
|
20230629,095000,484618655,273,273,273,271,2659
|
|
20230629,094900,483897579,273,272,273,272,8799
|
|
20230629,094800,481503663,272,273,273,271,35982
|
|
20230629,094700,471751265,272,272,273,272,22685
|
|
20230629,094600,465580902,273,272,273,272,578
|
|
20230629,094500,465423620,273,272,273,271,4735
|
|
20230629,094400,464136786,272,272,272,271,30951
|
|
20230629,094300,455747426,272,272,272,271,850
|
|
20230629,094200,455516457,272,272,272,271,7001
|
|
20230629,094100,453616287,272,271,273,271,8252
|
|
20230629,094000,451378992,273,273,273,271,35526
|
|
20230629,093900,441717980,273,273,273,272,2819
|
|
20230629,093800,440950235,273,273,273,272,29126
|
|
20230629,093700,433023941,274,274,274,273,10474
|
|
20230629,093600,430164165,273,273,274,273,4498
|
|
20230629,093500,428936172,273,274,274,273,42255
|
|
20230629,093400,417395346,273,273,274,272,9731
|
|
20230629,093300,414740891,273,273,273,272,6077
|
|
20230629,093200,413083023,273,272,273,272,11796
|
|
20230629,093100,409874448,273,273,273,272,10180
|
|
20230629,093000,407096895,273,273,273,272,3672
|
|
20230629,092900,406098074,272,273,273,272,1753
|
|
20230629,092800,405621094,273,273,273,272,55960
|
|
20230629,092700,390380985,273,274,274,272,67024
|
|
20230629,092600,372072373,274,274,274,273,15872
|
|
20230629,092500,367732898,274,274,274,273,2926
|
|
20230629,092400,366931813,274,275,275,273,2736
|
|
20230629,092300,366181973,275,275,275,273,31980
|
|
20230629,092200,357428749,275,275,275,274,4823
|
|
20230629,092100,356105002,275,275,275,274,1999
|
|
20230629,092000,355555811,275,275,275,273,44289
|
|
20230629,091900,343442253,275,275,275,273,8735
|
|
20230629,091800,341040871,275,272,275,272,36876
|
|
20230629,091700,330939911,273,272,273,272,4108
|
|
20230629,091600,329819637,273,273,273,272,21645
|
|
20230629,091500,323917874,273,272,273,271,39863
|
|
20230629,091400,313093374,272,272,272,271,10244
|
|
20230629,091300,310311050,272,272,272,270,11890
|
|
20230629,091200,307091351,272,273,273,270,77436
|
|
20230629,091100,286081192,272,276,276,269,338060
|
|
20230629,091000,193839114,276,276,276,275,33034
|
|
20230629,090900,184748786,276,276,277,275,66189
|
|
20230629,090800,166492444,277,277,278,276,52183
|
|
20230629,090700,152070654,278,277,278,277,36111
|
|
20230629,090600,142058733,278,278,279,277,16713
|
|
20230629,090500,137414731,278,279,279,277,28270
|
|
20230629,090400,129544392,278,277,279,277,34202
|
|
20230629,090300,120013780,278,277,278,276,46585
|
|
20230629,090200,107078209,277,276,277,274,34004
|
|
20230629,090100,97711895,277,278,279,274,221099
|
|
20230629,090000,36351582,278,280,280,277,130159
|