650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194700,5129603333,274,274,274,274,204376
|
|
20230703,194600,5129603333,274,274,274,274,0
|
|
20230703,194500,5129603333,274,274,274,274,0
|
|
20230703,194400,5129603333,274,274,274,274,0
|
|
20230703,194300,5129603333,274,274,274,274,0
|
|
20230703,194200,5129603333,274,274,274,274,0
|
|
20230703,194100,5129603333,274,274,274,274,0
|
|
20230703,194000,5129603333,274,274,274,274,0
|
|
20230703,193900,5129603333,274,274,274,274,0
|
|
20230703,193800,5129603333,274,274,274,274,0
|
|
20230703,193700,5129603333,274,274,274,274,0
|
|
20230703,193600,5129603333,274,274,274,274,0
|
|
20230703,193500,5129603333,274,274,274,274,0
|
|
20230703,193400,5129603333,274,274,274,274,0
|
|
20230703,193300,5129603333,274,274,274,274,0
|
|
20230703,193200,5129603333,274,274,274,274,0
|
|
20230703,193100,5129603333,274,274,274,274,0
|
|
20230703,193000,5129603333,274,274,274,274,0
|
|
20230703,192900,5129603333,274,274,274,274,0
|
|
20230703,192800,5129603333,274,274,274,274,0
|
|
20230703,192700,5129603333,274,274,274,274,0
|
|
20230703,192600,5129603333,274,274,274,274,0
|
|
20230703,192500,5129603333,274,274,274,274,0
|
|
20230703,192400,5129603333,274,274,274,274,0
|
|
20230703,192300,5129603333,274,274,274,274,0
|
|
20230703,192200,5129603333,274,274,274,274,0
|
|
20230703,192100,5129603333,274,274,274,274,0
|
|
20230703,192000,5129603333,274,274,274,274,0
|
|
20230703,191900,5129603333,274,274,274,274,0
|
|
20230703,191800,5129603333,274,274,274,274,0
|
|
20230703,191700,5129603333,274,274,274,274,204376
|
|
20230703,191600,5129603333,274,274,274,274,0
|
|
20230703,191500,5129603333,274,274,274,274,0
|
|
20230703,191400,5129603333,274,274,274,274,0
|
|
20230703,191300,5129603333,274,274,274,274,0
|
|
20230703,191200,5129603333,274,274,274,274,0
|
|
20230703,191100,5129603333,274,274,274,274,0
|
|
20230703,191000,5129603333,274,274,274,274,0
|
|
20230703,190900,5129603333,274,274,274,274,0
|
|
20230703,190800,5129603333,274,274,274,274,0
|
|
20230703,190700,5129603333,274,274,274,274,0
|
|
20230703,190600,5129603333,274,274,274,274,0
|
|
20230703,190500,5129603333,274,274,274,274,0
|
|
20230703,190400,5129603333,274,274,274,274,0
|
|
20230703,190300,5129603333,274,274,274,274,0
|
|
20230703,190200,5129603333,274,274,274,274,0
|
|
20230703,190100,5129603333,274,274,274,274,0
|
|
20230703,190000,5129603333,274,274,274,274,0
|
|
20230703,185900,5129603333,274,274,274,274,0
|
|
20230703,185800,5129603333,274,274,274,274,0
|
|
20230703,185700,5129603333,274,274,274,274,0
|
|
20230703,185600,5129603333,274,274,274,274,0
|
|
20230703,185500,5129603333,274,274,274,274,0
|
|
20230703,185400,5129603333,274,274,274,274,0
|
|
20230703,185300,5129603333,274,274,274,274,0
|
|
20230703,185200,5129603333,274,274,274,274,0
|
|
20230703,185100,5129603333,274,274,274,274,0
|
|
20230703,185000,5129603333,274,274,274,274,0
|
|
20230703,184900,5129603333,274,274,274,274,0
|
|
20230703,184800,5129603333,274,274,274,274,0
|
|
20230703,184700,5129603333,274,274,274,274,204376
|
|
20230703,184600,5129603333,274,274,274,274,0
|
|
20230703,184500,5129603333,274,274,274,274,0
|
|
20230703,184400,5129603333,274,274,274,274,0
|
|
20230703,184300,5129603333,274,274,274,274,0
|
|
20230703,184200,5129603333,274,274,274,274,0
|
|
20230703,184100,5129603333,274,274,274,274,0
|
|
20230703,184000,5129603333,274,274,274,274,0
|
|
20230703,183900,5129603333,274,274,274,274,0
|
|
20230703,183800,5129603333,274,274,274,274,0
|
|
20230703,183700,5129603333,274,274,274,274,0
|
|
20230703,183600,5129603333,274,274,274,274,0
|
|
20230703,183500,5129603333,274,274,274,274,0
|
|
20230703,183400,5129603333,274,274,274,274,0
|
|
20230703,183300,5129603333,274,274,274,274,0
|
|
20230703,183200,5129603333,274,274,274,274,0
|
|
20230703,183100,5129603333,274,274,274,274,0
|
|
20230703,183000,5129603333,274,274,274,274,0
|
|
20230703,182900,5129603333,274,274,274,274,0
|
|
20230703,182800,5129603333,274,274,274,274,0
|
|
20230703,182700,5129603333,274,274,274,274,0
|
|
20230703,182600,5129603333,274,274,274,274,0
|
|
20230703,182500,5129603333,274,274,274,274,0
|
|
20230703,182400,5129603333,274,274,274,274,0
|
|
20230703,182300,5129603333,274,274,274,274,0
|
|
20230703,182200,5129603333,274,274,274,274,0
|
|
20230703,182100,5129603333,274,274,274,274,0
|
|
20230703,182000,5129603333,274,274,274,274,0
|
|
20230703,181900,5129603333,274,274,274,274,0
|
|
20230703,181800,5129603333,274,274,274,274,0
|
|
20230703,181700,5129603333,274,274,274,274,204376
|
|
20230703,181600,5129603333,274,274,274,274,0
|
|
20230703,181500,5129603333,274,274,274,274,0
|
|
20230703,181400,5129603333,274,274,274,274,0
|
|
20230703,181300,5129603333,274,274,274,274,0
|
|
20230703,181200,5129603333,274,274,274,274,0
|
|
20230703,181100,5129603333,274,274,274,274,0
|
|
20230703,181000,5129603333,274,274,274,274,0
|
|
20230703,180900,5129603333,274,274,274,274,0
|
|
20230703,180800,5129603333,274,274,274,274,0
|
|
20230703,180700,5129603333,274,274,274,274,0
|
|
20230703,180600,5129603333,274,274,274,274,0
|
|
20230703,180500,5129603333,274,274,274,274,0
|
|
20230703,180400,5129603333,274,274,274,274,0
|
|
20230703,180300,5129603333,274,274,274,274,0
|
|
20230703,180200,5129603333,274,274,274,274,0
|
|
20230703,180100,5129603333,274,274,274,274,0
|
|
20230703,180000,5129603333,274,274,274,274,0
|
|
20230703,175900,5129603333,274,274,274,274,0
|
|
20230703,175800,5129603333,274,274,274,274,0
|
|
20230703,175700,5129603333,274,274,274,274,0
|
|
20230703,175600,5129603333,274,274,274,274,0
|
|
20230703,175500,5129603333,274,274,274,274,0
|
|
20230703,175400,5129603333,274,274,274,274,0
|
|
20230703,175300,5129603333,274,274,274,274,0
|
|
20230703,175200,5129603333,274,274,274,274,0
|
|
20230703,175100,5129603333,274,274,274,274,0
|
|
20230703,175000,5129603333,274,274,274,274,0
|
|
20230703,174900,5129603333,274,274,274,274,0
|
|
20230703,174800,5129603333,274,274,274,274,0
|
|
20230703,174700,5129603333,274,274,274,274,204376
|
|
20230703,174600,5129603333,274,274,274,274,0
|
|
20230703,174500,5129603333,274,274,274,274,0
|
|
20230703,174400,5129603333,274,274,274,274,0
|
|
20230703,174300,5129603333,274,274,274,274,0
|
|
20230703,174200,5129603333,274,274,274,274,0
|
|
20230703,174100,5129603333,274,274,274,274,0
|
|
20230703,174000,5129603333,274,274,274,274,0
|
|
20230703,173900,5129603333,274,274,274,274,0
|
|
20230703,173800,5129603333,274,274,274,274,0
|
|
20230703,173700,5129603333,274,274,274,274,0
|
|
20230703,173600,5129603333,274,274,274,274,0
|
|
20230703,173500,5129603333,274,274,274,274,0
|
|
20230703,173400,5129603333,274,274,274,274,0
|
|
20230703,173300,5129603333,274,274,274,274,0
|
|
20230703,173200,5129603333,274,274,274,274,0
|
|
20230703,173100,5129603333,274,274,274,274,0
|
|
20230703,173000,5129603333,274,274,274,274,0
|
|
20230703,172900,5129603333,274,274,274,274,0
|
|
20230703,172800,5129603333,274,274,274,274,0
|
|
20230703,172700,5129603333,274,274,274,274,0
|
|
20230703,172600,5129603333,274,274,274,274,0
|
|
20230703,172500,5129603333,274,274,274,274,0
|
|
20230703,172400,5129603333,274,274,274,274,0
|
|
20230703,172300,5129603333,274,274,274,274,0
|
|
20230703,172200,5129603333,274,274,274,274,0
|
|
20230703,172100,5129603333,274,274,274,274,0
|
|
20230703,172000,5129603333,274,274,274,274,0
|
|
20230703,171900,5129603333,274,274,274,274,0
|
|
20230703,171800,5129603333,274,274,274,274,0
|
|
20230703,171700,5129603333,274,274,274,274,204376
|
|
20230703,171600,5129603333,274,274,274,274,0
|
|
20230703,171500,5129603333,274,274,274,274,0
|
|
20230703,171400,5129603333,274,274,274,274,0
|
|
20230703,171300,5129603333,274,274,274,274,0
|
|
20230703,171200,5129603333,274,274,274,274,0
|
|
20230703,171100,5129603333,274,274,274,274,0
|
|
20230703,171000,5129603333,274,274,274,274,0
|
|
20230703,170900,5129603333,274,274,274,274,0
|
|
20230703,170800,5129603333,274,274,274,274,0
|
|
20230703,170700,5129603333,274,274,274,274,0
|
|
20230703,170600,5129603333,274,274,274,274,0
|
|
20230703,170500,5129603333,274,274,274,274,0
|
|
20230703,170400,5129603333,274,274,274,274,0
|
|
20230703,170300,5129603333,274,274,274,274,0
|
|
20230703,170200,5129603333,274,274,274,274,0
|
|
20230703,170100,5129603333,274,274,274,274,0
|
|
20230703,170000,5129603333,274,274,274,274,0
|
|
20230703,165900,5129603333,274,274,274,274,0
|
|
20230703,165800,5129603333,274,274,274,274,0
|
|
20230703,165700,5129603333,274,274,274,274,0
|
|
20230703,165600,5129603333,274,274,274,274,0
|
|
20230703,165500,5129603333,274,274,274,274,0
|
|
20230703,165400,5129603333,274,274,274,274,0
|
|
20230703,165300,5129603333,274,274,274,274,0
|
|
20230703,165200,5129603333,274,274,274,274,0
|
|
20230703,165100,5129603333,274,274,274,274,0
|
|
20230703,165000,5129603333,274,274,274,274,0
|
|
20230703,164900,5129603333,274,274,274,274,0
|
|
20230703,164800,5129603333,274,274,274,274,0
|
|
20230703,164700,5129603333,274,274,274,274,204376
|
|
20230703,164600,5129603333,274,274,274,274,0
|
|
20230703,164500,5129603333,274,274,274,274,0
|
|
20230703,164400,5129603333,274,274,274,274,0
|
|
20230703,164300,5129603333,274,274,274,274,0
|
|
20230703,164200,5129603333,274,274,274,274,0
|
|
20230703,164100,5129603333,274,274,274,274,0
|
|
20230703,164000,5129603333,274,274,274,274,0
|
|
20230703,163900,5129603333,274,274,274,274,0
|
|
20230703,163800,5129603333,274,274,274,274,0
|
|
20230703,163700,5129603333,274,274,274,274,0
|
|
20230703,163600,5129603333,274,274,274,274,0
|
|
20230703,163500,5129603333,274,274,274,274,0
|
|
20230703,163400,5129603333,274,274,274,274,0
|
|
20230703,163300,5129603333,274,274,274,274,0
|
|
20230703,163200,5129603333,274,274,274,274,0
|
|
20230703,163100,5129603333,274,274,274,274,0
|
|
20230703,163000,5129603333,274,274,274,274,0
|
|
20230703,162900,5129603333,274,274,274,274,0
|
|
20230703,162800,5129603333,274,274,274,274,0
|
|
20230703,162700,5129603333,274,274,274,274,0
|
|
20230703,162600,5129603333,274,274,274,274,0
|
|
20230703,162500,5129603333,274,274,274,274,0
|
|
20230703,162400,5129603333,274,274,274,274,0
|
|
20230703,162300,5129603333,274,274,274,274,0
|
|
20230703,162200,5129603333,274,274,274,274,0
|
|
20230703,162100,5129603333,274,274,274,274,0
|
|
20230703,162000,5129603333,274,274,274,274,0
|
|
20230703,161900,5129603333,274,274,274,274,0
|
|
20230703,161800,5129603333,274,274,274,274,0
|
|
20230703,161700,5129603333,274,274,274,274,204376
|
|
20230703,161600,5129603333,274,274,274,274,0
|
|
20230703,161500,5129603333,274,274,274,274,0
|
|
20230703,161400,5129603333,274,274,274,274,0
|
|
20230703,161300,5129603333,274,274,274,274,0
|
|
20230703,161200,5129603333,274,274,274,274,0
|
|
20230703,161100,5129603333,274,274,274,274,0
|
|
20230703,161000,5129603333,274,274,274,274,0
|
|
20230703,160900,5129603333,274,274,274,274,0
|
|
20230703,160800,5129603333,274,274,274,274,0
|
|
20230703,160700,5129603333,274,274,274,274,0
|
|
20230703,160600,5129603333,274,274,274,274,0
|
|
20230703,160500,5129603333,274,274,274,274,0
|
|
20230703,160400,5129603333,274,274,274,274,0
|
|
20230703,160300,5129603333,274,274,274,274,0
|
|
20230703,160200,5129603333,274,274,274,274,0
|
|
20230703,160100,5129603333,274,274,274,274,0
|
|
20230703,160000,5129603333,274,274,274,274,0
|
|
20230703,155900,5129603333,274,274,274,274,0
|
|
20230703,155800,5129603333,274,274,274,274,0
|
|
20230703,155700,5129603333,274,274,274,274,0
|
|
20230703,155600,5129603333,274,274,274,274,0
|
|
20230703,155500,5129603333,274,274,274,274,0
|
|
20230703,155400,5129603333,274,274,274,274,0
|
|
20230703,155300,5129603333,274,274,274,274,0
|
|
20230703,155200,5129603333,274,274,274,274,0
|
|
20230703,155100,5129603333,274,274,274,274,0
|
|
20230703,155000,5129603333,274,274,274,274,0
|
|
20230703,154900,5129603333,274,274,274,274,0
|
|
20230703,154800,5129603333,274,274,274,274,0
|
|
20230703,154700,5129603333,274,274,274,274,204376
|
|
20230703,154600,5129603333,274,274,274,274,0
|
|
20230703,154500,5129603333,274,274,274,274,0
|
|
20230703,154400,5129603333,274,274,274,274,0
|
|
20230703,154300,5129603333,274,274,274,274,0
|
|
20230703,154200,5129603333,274,274,274,274,0
|
|
20230703,154100,5129603333,274,274,274,274,0
|
|
20230703,154000,5129603333,274,274,274,274,0
|
|
20230703,153900,5129603333,274,274,274,274,0
|
|
20230703,153800,5129603333,274,274,274,274,0
|
|
20230703,153700,5129603333,274,274,274,274,0
|
|
20230703,153600,5129603333,274,274,274,274,0
|
|
20230703,153500,5129603333,274,274,274,274,0
|
|
20230703,153400,5129603333,274,274,274,274,0
|
|
20230703,153300,5129603333,274,274,274,274,0
|
|
20230703,153200,5129603333,274,274,274,274,0
|
|
20230703,153100,5129603333,274,274,274,274,0
|
|
20230703,153000,5129603333,274,274,274,274,204376
|
|
20230703,152900,5073604309,273,273,273,273,0
|
|
20230703,152800,5073604309,273,273,273,273,0
|
|
20230703,152700,5073604309,273,273,273,273,0
|
|
20230703,152600,5073604309,273,273,273,273,0
|
|
20230703,152500,5073604309,273,273,273,273,0
|
|
20230703,152400,5073604309,273,273,273,273,0
|
|
20230703,152300,5073604309,273,273,273,273,0
|
|
20230703,152200,5073604309,273,273,273,273,0
|
|
20230703,152100,5073604309,273,273,273,273,0
|
|
20230703,152000,5073604309,273,273,273,273,0
|
|
20230703,151900,5073604309,273,273,273,271,187656
|
|
20230703,151800,5022661291,273,273,273,272,9213
|
|
20230703,151700,5020147988,272,273,273,272,6229
|
|
20230703,151600,5018453234,273,272,273,272,1160
|
|
20230703,151500,5018136664,272,272,273,272,39538
|
|
20230703,151400,5007364046,273,272,273,272,3776
|
|
20230703,151300,5006336541,273,273,273,272,5559
|
|
20230703,151200,5004824101,273,273,273,272,4240
|
|
20230703,151100,5003668543,273,273,273,272,2219
|
|
20230703,151000,5003063011,273,273,273,272,330
|
|
20230703,150900,5002973192,273,273,273,272,7413
|
|
20230703,150800,5000956694,273,273,273,271,733
|
|
20230703,150700,5000756635,273,273,273,271,23439
|
|
20230703,150600,4994395362,272,273,273,272,17482
|
|
20230703,150500,4989628645,273,272,273,271,35950
|
|
20230703,150400,4979860690,273,274,274,272,38404
|
|
20230703,150300,4969408292,273,274,274,273,10054
|
|
20230703,150200,4966653532,274,274,274,273,11167
|
|
20230703,150100,4963604681,274,274,274,273,7368
|
|
20230703,150000,4961590061,273,274,274,273,2218
|
|
20230703,145900,4960984097,273,273,274,273,14565
|
|
20230703,145800,4957007720,273,273,273,273,7685
|
|
20230703,145700,4954909715,273,273,273,272,10801
|
|
20230703,145600,4951971242,273,272,273,272,3112
|
|
20230703,145500,4951124102,273,273,273,273,206
|
|
20230703,145400,4951067864,273,272,273,272,4060
|
|
20230703,145300,4949959486,273,272,273,272,28955
|
|
20230703,145200,4942062955,273,273,273,273,566
|
|
20230703,145100,4941908437,273,274,274,272,82729
|
|
20230703,145000,4919356246,274,274,274,274,1120
|
|
20230703,144900,4919049366,274,274,274,273,2370
|
|
20230703,144800,4918402293,274,274,274,273,5640
|
|
20230703,144700,4916862482,274,274,274,273,8826
|
|
20230703,144600,4914452250,274,274,274,274,3
|
|
20230703,144500,4914451428,274,274,274,273,6157
|
|
20230703,144400,4912770376,273,274,274,273,8894
|
|
20230703,144300,4910342010,274,274,274,273,1084
|
|
20230703,144200,4910045124,274,274,274,273,1763
|
|
20230703,144100,4909563129,274,273,274,273,2274
|
|
20230703,144000,4908941999,274,274,276,273,38637
|
|
20230703,143900,4898321028,275,274,275,273,42236
|
|
20230703,143800,4886738885,274,273,274,272,19955
|
|
20230703,143700,4881291005,273,274,274,273,5902
|
|
20230703,143600,4879674791,274,273,274,272,21067
|
|
20230703,143500,4873918166,273,273,273,273,1641
|
|
20230703,143400,4873470173,274,274,274,273,13175
|
|
20230703,143300,4869873022,274,274,274,273,3237
|
|
20230703,143200,4868986630,274,274,274,273,6491
|
|
20230703,143100,4867213942,274,272,274,272,41175
|
|
20230703,143000,4856008845,272,273,273,272,49948
|
|
20230703,142900,4842422789,273,274,274,272,11093
|
|
20230703,142800,4839396316,274,274,274,273,27115
|
|
20230703,142700,4831993471,274,275,275,273,19818
|
|
20230703,142600,4826562981,275,274,275,273,26652
|
|
20230703,142500,4819257925,273,273,274,273,23611
|
|
20230703,142400,4812811937,274,274,274,273,3794
|
|
20230703,142300,4811775033,274,274,275,273,15180
|
|
20230703,142200,4807629895,274,274,275,274,14579
|
|
20230703,142100,4803634924,274,274,275,273,22816
|
|
20230703,142000,4797385745,274,276,276,272,51253
|
|
20230703,141900,4783382560,276,275,276,273,14618
|
|
20230703,141800,4779363024,276,275,276,273,82416
|
|
20230703,141700,4756812392,275,275,275,274,3153
|
|
20230703,141600,4755945370,275,275,275,273,16051
|
|
20230703,141500,4751545686,274,277,277,274,21381
|
|
20230703,141400,4745658191,277,276,277,276,36156
|
|
20230703,141300,4735658795,276,277,277,276,7124
|
|
20230703,141200,4733692491,277,276,277,275,36327
|
|
20230703,141100,4723649912,276,275,277,274,24999
|
|
20230703,141000,4716769337,275,276,276,274,19681
|
|
20230703,140900,4711372861,275,275,277,274,151779
|
|
20230703,140800,4669565912,274,275,275,273,12283
|
|
20230703,140700,4666209137,273,274,275,273,28420
|
|
20230703,140600,4658439627,275,275,275,274,1381
|
|
20230703,140500,4658060394,275,275,275,274,1165
|
|
20230703,140400,4657740032,274,275,275,274,20462
|
|
20230703,140300,4652131276,275,274,275,274,919
|
|
20230703,140200,4651878833,274,274,275,274,15967
|
|
20230703,140100,4647492314,274,274,275,273,14041
|
|
20230703,140000,4643646853,274,273,275,273,346
|
|
20230703,135900,4643551955,275,275,275,273,14997
|
|
20230703,135800,4639431104,275,274,275,273,72858
|
|
20230703,135700,4619440435,273,273,274,273,13900
|
|
20230703,135600,4615645358,273,273,274,273,41339
|
|
20230703,135500,4604359682,274,274,275,273,32199
|
|
20230703,135400,4595554571,273,274,275,273,22022
|
|
20230703,135300,4589530232,275,274,275,274,6782
|
|
20230703,135200,4587671345,275,275,275,273,7680
|
|
20230703,135100,4585568045,275,275,275,273,51471
|
|
20230703,135000,4571509587,275,275,275,274,45288
|
|
20230703,134900,4559100473,275,275,276,274,34183
|
|
20230703,134800,4549709795,275,275,275,274,10756
|
|
20230703,134700,4546752291,275,276,276,274,53597
|
|
20230703,134600,4532054466,276,277,277,275,8754
|
|
20230703,134500,4529645636,277,277,277,275,17442
|
|
20230703,134400,4524817897,277,275,277,274,105165
|
|
20230703,134300,4495882534,274,275,275,274,20538
|
|
20230703,134200,4490241673,275,275,275,274,95646
|
|
20230703,134100,4464033411,275,275,275,274,20545
|
|
20230703,134000,4458383665,275,276,276,274,12247
|
|
20230703,133900,4455020805,276,276,276,274,19406
|
|
20230703,133800,4449692292,276,274,276,273,117508
|
|
20230703,133700,4417494401,274,275,275,274,71787
|
|
20230703,133600,4397790347,276,277,277,275,104632
|
|
20230703,133500,4368932013,277,277,277,276,13800
|
|
20230703,133400,4365117741,277,277,277,276,60972
|
|
20230703,133300,4348274101,277,279,279,276,77807
|
|
20230703,133200,4326720335,279,280,280,277,37154
|
|
20230703,133100,4316411533,280,277,280,277,46918
|
|
20230703,133000,4303374734,278,277,278,277,13252
|
|
20230703,132900,4299696622,278,278,278,277,14608
|
|
20230703,132800,4295640972,278,279,279,277,52938
|
|
20230703,132700,4280929222,279,281,281,278,54136
|
|
20230703,132600,4265841767,281,281,281,279,52960
|
|
20230703,132500,4251012981,281,279,281,279,6145
|
|
20230703,132400,4249288390,279,280,281,278,78010
|
|
20230703,132300,4227445968,280,278,280,278,96642
|
|
20230703,132200,4200552925,278,278,279,278,25969
|
|
20230703,132100,4193333141,278,278,279,278,45523
|
|
20230703,132000,4180676760,278,278,280,278,22796
|
|
20230703,131900,4174318083,278,279,279,278,58445
|
|
20230703,131800,4158038988,279,280,281,278,79120
|
|
20230703,131700,4135919809,280,280,281,280,16737
|
|
20230703,131600,4131231286,280,279,281,279,27367
|
|
20230703,131500,4123551137,279,280,281,279,41169
|
|
20230703,131400,4112017753,280,282,282,280,63744
|
|
20230703,131300,4094122225,281,282,283,281,133020
|
|
20230703,131200,4056597160,283,284,284,282,191871
|
|
20230703,131100,4002255829,284,283,285,283,273637
|
|
20230703,131000,3924545841,283,283,283,281,195109
|
|
20230703,130900,3869443167,283,282,283,281,104316
|
|
20230703,130800,3840007338,282,281,282,280,58978
|
|
20230703,130700,3823425275,281,281,281,280,30492
|
|
20230703,130600,3814858918,280,279,281,279,42458
|
|
20230703,130500,3802965110,280,279,280,279,3820
|
|
20230703,130400,3801897708,280,279,280,278,67608
|
|
20230703,130300,3783032209,279,280,281,278,137295
|
|
20230703,130200,3744710677,281,281,282,280,18804
|
|
20230703,130100,3739441003,280,280,282,280,51026
|
|
20230703,130000,3725107404,281,281,281,280,16562
|
|
20230703,125900,3720456424,281,279,281,279,18854
|
|
20230703,125800,3715177477,279,280,281,279,136948
|
|
20230703,125700,3676841393,280,280,282,280,139045
|
|
20230703,125600,3637723849,281,279,281,279,54686
|
|
20230703,125500,3622445584,279,280,280,279,70959
|
|
20230703,125400,3602630713,279,281,282,279,145022
|
|
20230703,125300,3562001146,281,281,282,281,79600
|
|
20230703,125200,3539607089,281,284,284,280,395226
|
|
20230703,125100,3427964918,284,284,285,283,40314
|
|
20230703,125000,3416503638,283,282,284,282,51714
|
|
20230703,124900,3401855195,282,283,284,282,177722
|
|
20230703,124800,3351609137,284,286,287,283,133366
|
|
20230703,124700,3313665216,286,287,287,283,482111
|
|
20230703,124600,3175727374,286,279,287,279,556112
|
|
20230703,124500,3017152849,279,283,284,279,222340
|
|
20230703,124400,2954552999,283,282,284,282,212675
|
|
20230703,124300,2894434581,282,287,287,282,555838
|
|
20230703,124200,2736540342,287,282,287,280,1081923
|
|
20230703,124100,2428634711,281,280,283,279,284637
|
|
20230703,124000,2348630198,280,278,280,278,58923
|
|
20230703,123900,2332187615,278,279,280,278,94391
|
|
20230703,123800,2305848305,278,279,279,278,16164
|
|
20230703,123700,2301344465,279,278,279,277,40123
|
|
20230703,123600,2290172098,277,277,279,276,97543
|
|
20230703,123500,2263124920,277,278,279,276,101419
|
|
20230703,123400,2235015078,277,277,279,277,87328
|
|
20230703,123300,2210795896,277,278,280,276,263293
|
|
20230703,123200,2137687033,278,279,280,278,60691
|
|
20230703,123100,2120749815,279,280,282,279,140551
|
|
20230703,123000,2081413462,279,278,281,278,31905
|
|
20230703,122900,2072505483,278,281,281,278,195446
|
|
20230703,122800,2017896503,281,282,282,279,152156
|
|
20230703,122700,1975237783,281,281,283,279,323376
|
|
20230703,122600,1884417552,281,280,285,279,356265
|
|
20230703,122500,1783842018,279,281,282,278,233592
|
|
20230703,122400,1718543521,281,283,284,278,318585
|
|
20230703,122300,1629036938,283,282,285,281,326987
|
|
20230703,122200,1536494566,282,281,285,280,446561
|
|
20230703,122100,1409958065,282,278,286,278,1183432
|
|
20230703,122000,1076454517,279,276,279,275,163179
|
|
20230703,121900,1031205332,275,273,276,273,38200
|
|
20230703,121800,1020713286,273,273,274,273,3837
|
|
20230703,121700,1019663163,275,273,275,273,5558
|
|
20230703,121600,1018140808,274,273,274,273,19256
|
|
20230703,121500,1012883916,274,275,275,272,39096
|
|
20230703,121400,1002198298,275,275,275,274,32706
|
|
20230703,121300,993204716,275,274,275,272,18057
|
|
20230703,121200,988273021,272,273,273,272,9041
|
|
20230703,121100,985805585,273,273,274,273,37300
|
|
20230703,121000,975613758,273,275,275,273,35226
|
|
20230703,120900,965961835,275,276,276,274,10565
|
|
20230703,120800,963064515,276,276,276,274,58502
|
|
20230703,120700,946971884,276,275,277,275,27939
|
|
20230703,120600,939269689,277,274,277,274,289252
|
|
20230703,120500,859581361,274,275,275,273,27615
|
|
20230703,120400,852012724,275,274,275,272,32009
|
|
20230703,120300,843242843,275,274,275,271,88673
|
|
20230703,120200,819040074,275,274,275,273,21497
|
|
20230703,120100,813149694,275,275,276,273,52341
|
|
20230703,120000,798787085,275,271,275,271,47658
|
|
20230703,115900,785737806,271,272,272,271,178665
|
|
20230703,115800,737215467,272,275,276,272,139516
|
|
20230703,115700,699075406,275,275,277,274,79311
|
|
20230703,115600,677244142,275,275,275,274,60889
|
|
20230703,115500,660515706,274,276,278,274,250328
|
|
20230703,115400,591259982,276,276,276,273,125395
|
|
20230703,115300,556746134,276,269,277,269,632834
|
|
20230703,115200,383669538,269,269,269,269,1001
|
|
20230703,115100,383400269,269,269,269,269,2101
|
|
20230703,115000,382835100,269,269,269,269,18
|
|
20230703,114900,382830258,269,269,269,269,38917
|
|
20230703,114800,372361585,269,269,269,269,62
|
|
20230703,114700,372344907,269,269,269,269,893
|
|
20230703,114600,372104690,269,269,269,269,1101
|
|
20230703,114500,371808521,269,269,269,269,4
|
|
20230703,114400,371807445,269,269,269,269,10000
|
|
20230703,114300,369117445,269,269,269,269,0
|
|
20230703,114200,369117445,269,269,269,269,20
|
|
20230703,114100,369112065,269,269,269,268,2029
|
|
20230703,114000,368568269,269,269,269,269,5090
|
|
20230703,113900,367199059,269,269,269,269,270
|
|
20230703,113800,367126429,269,269,269,269,41
|
|
20230703,113700,367115400,269,269,269,269,25
|
|
20230703,113600,367108675,269,269,269,269,51
|
|
20230703,113500,367094956,269,268,269,268,482
|
|
20230703,113400,366965482,269,269,269,269,100
|
|
20230703,113300,366938582,269,269,269,269,883
|
|
20230703,113200,366701055,269,269,269,269,1308
|
|
20230703,113100,366349203,269,269,269,269,14301
|
|
20230703,113000,362502234,269,268,269,268,816
|
|
20230703,112900,362282795,269,269,269,269,195
|
|
20230703,112800,362230340,269,269,269,268,492
|
|
20230703,112700,362098404,269,269,269,268,55
|
|
20230703,112600,362083647,269,269,269,269,1601
|
|
20230703,112500,361652978,269,268,269,268,18197
|
|
20230703,112400,356758072,269,269,269,268,2321
|
|
20230703,112300,356133873,269,269,269,269,23
|
|
20230703,112200,356127686,269,269,269,268,877
|
|
20230703,112100,355892019,269,268,269,268,1010
|
|
20230703,112000,355620968,268,269,269,268,250
|
|
20230703,111900,355553868,269,269,269,269,100
|
|
20230703,111800,355526968,269,269,269,269,9340
|
|
20230703,111700,353014508,269,268,269,268,2235
|
|
20230703,111600,352414380,269,269,269,269,26
|
|
20230703,111500,352407386,269,269,269,268,354
|
|
20230703,111400,352312203,269,268,269,268,9824
|
|
20230703,111300,349678929,269,268,269,268,337
|
|
20230703,111200,349588396,268,269,269,268,31151
|
|
20230703,111100,341209387,269,269,269,268,11857
|
|
20230703,111000,338020079,269,269,269,268,947
|
|
20230703,110900,337765927,269,269,269,268,1444
|
|
20230703,110800,337377692,268,268,269,268,9780
|
|
20230703,110700,334756476,269,269,269,268,2910
|
|
20230703,110600,333976308,269,269,269,268,18199
|
|
20230703,110500,329097942,269,268,269,268,3262
|
|
20230703,110400,328223173,268,268,269,267,23484
|
|
20230703,110300,321929671,267,267,268,267,3652
|
|
20230703,110200,320952862,268,268,268,267,11893
|
|
20230703,110100,317775538,268,268,268,268,92
|
|
20230703,110000,317750882,268,267,268,267,2003
|
|
20230703,105900,317216078,268,267,268,265,83809
|
|
20230703,105800,294921080,268,268,268,267,1899
|
|
20230703,105700,294412214,269,269,269,269,4
|
|
20230703,105600,294411138,269,269,269,269,20
|
|
20230703,105500,294405758,268,269,269,268,2324
|
|
20230703,105400,293782903,269,268,269,267,145
|
|
20230703,105300,293744100,269,269,269,268,35
|
|
20230703,105200,293734688,269,269,269,267,1608
|
|
20230703,105100,293303331,269,267,269,265,170072
|
|
20230703,105000,247974803,268,268,268,267,1811
|
|
20230703,104900,247489557,268,268,269,268,12014
|
|
20230703,104800,244269792,268,269,269,268,196
|
|
20230703,104700,244217069,269,269,269,268,2070
|
|
20230703,104600,243662274,268,268,268,268,9090
|
|
20230703,104500,241226154,268,269,269,268,7111
|
|
20230703,104400,239320403,269,268,269,268,2090
|
|
20230703,104300,238760261,269,268,269,268,10
|
|
20230703,104200,238757572,269,269,269,269,13
|
|
20230703,104100,238754075,269,269,269,269,0
|
|
20230703,104000,238754075,269,268,269,268,936
|
|
20230703,103900,238502810,269,269,269,268,1295
|
|
20230703,103800,238155654,269,269,269,269,139
|
|
20230703,103700,238118263,269,268,269,268,135
|
|
20230703,103600,238082052,269,269,269,268,30085
|
|
20230703,103500,230019237,268,269,269,268,858
|
|
20230703,103400,229789235,268,270,270,268,10110
|
|
20230703,103300,227079421,270,270,270,268,519
|
|
20230703,103200,226939749,270,270,270,268,2011
|
|
20230703,103100,226399553,270,270,270,270,337
|
|
20230703,103000,226308563,270,269,270,268,13986
|
|
20230703,102900,222560031,270,270,270,268,308
|
|
20230703,102800,222477025,269,269,270,269,4940
|
|
20230703,102700,221147872,269,269,270,269,52603
|
|
20230703,102600,206997351,270,269,270,269,7442
|
|
20230703,102500,204988171,270,270,270,269,3728
|
|
20230703,102400,203984616,270,270,270,268,10279
|
|
20230703,102300,201228163,270,268,270,268,2489
|
|
20230703,102200,200558619,269,268,269,268,2054
|
|
20230703,102100,200006666,269,269,269,268,29476
|
|
20230703,102000,192077663,269,269,269,269,3238
|
|
20230703,101900,191206641,269,270,270,269,8824
|
|
20230703,101800,188832984,269,269,269,269,500
|
|
20230703,101700,188698484,269,269,269,269,3
|
|
20230703,101600,188697677,269,269,269,269,170
|
|
20230703,101500,188651947,269,269,269,269,1153
|
|
20230703,101400,188341790,269,269,269,269,18679
|
|
20230703,101300,183317139,269,269,269,269,359
|
|
20230703,101200,183220568,269,269,269,269,0
|
|
20230703,101100,183220568,269,269,270,269,41
|
|
20230703,101000,183209533,269,269,269,269,0
|
|
20230703,100900,183209533,269,269,269,269,352
|
|
20230703,100800,183114845,269,270,270,269,10917
|
|
20230703,100700,180167272,269,269,269,269,3350
|
|
20230703,100600,179266122,269,269,270,269,229
|
|
20230703,100500,179204511,269,269,270,269,243
|
|
20230703,100400,179139019,270,269,270,269,1078
|
|
20230703,100300,178849017,269,269,270,269,126
|
|
20230703,100200,178815022,269,269,269,269,31900
|
|
20230703,100100,170233922,269,269,269,269,1138
|
|
20230703,100000,169927800,269,269,270,269,10376
|
|
20230703,095900,167136606,269,269,269,269,16
|
|
20230703,095800,167132302,269,269,270,269,347
|
|
20230703,095700,167038658,269,269,270,269,2049
|
|
20230703,095600,166486577,269,269,269,269,12662
|
|
20230703,095500,163080499,269,269,269,269,5487
|
|
20230703,095400,161604496,269,269,270,269,1301
|
|
20230703,095300,161254524,270,270,270,269,9539
|
|
20230703,095200,158685916,270,270,271,270,11696
|
|
20230703,095100,155516348,270,270,271,270,4164
|
|
20230703,095000,154387933,271,271,271,270,4038
|
|
20230703,094900,153293673,270,270,271,270,17655
|
|
20230703,094800,148524601,270,271,271,270,18
|
|
20230703,094700,148519738,270,269,270,269,1567
|
|
20230703,094600,148096666,269,270,271,269,9672
|
|
20230703,094500,145484656,270,270,271,270,27504
|
|
20230703,094400,138053185,270,270,270,270,3759
|
|
20230703,094300,137038255,270,271,271,270,16738
|
|
20230703,094200,132513406,270,271,271,270,1155
|
|
20230703,094100,132200421,270,271,271,270,2537
|
|
20230703,094000,131514542,270,271,271,270,12525
|
|
20230703,093900,128131767,270,271,271,270,409
|
|
20230703,093800,128021236,270,270,271,270,24446
|
|
20230703,093700,121420592,271,271,271,270,12178
|
|
20230703,093600,118131855,271,271,272,271,7101
|
|
20230703,093500,116207473,271,271,271,270,176
|
|
20230703,093400,116159821,271,271,271,271,453
|
|
20230703,093300,116037058,271,272,272,270,4709
|
|
20230703,093200,114765614,270,271,272,270,3491
|
|
20230703,093100,113820530,271,272,272,271,124
|
|
20230703,093000,113786879,272,271,272,270,3016
|
|
20230703,092900,112970535,271,271,271,271,5373
|
|
20230703,092800,111514452,271,270,272,270,2415
|
|
20230703,092700,110857612,272,272,272,270,46
|
|
20230703,092600,110845188,272,270,272,270,3981
|
|
20230703,092500,109766652,270,272,273,270,52986
|
|
20230703,092400,95363374,273,273,273,272,28252
|
|
20230703,092300,87656376,272,270,273,270,78105
|
|
20230703,092200,66473614,270,271,271,270,999
|
|
20230703,092100,66203673,270,270,270,269,706
|
|
20230703,092000,66013059,269,269,270,268,36571
|
|
20230703,091900,56139971,269,269,269,269,34479
|
|
20230703,091800,46865120,268,268,269,268,223
|
|
20230703,091700,46805353,268,270,270,268,5120
|
|
20230703,091600,45426966,268,268,270,268,147
|
|
20230703,091500,45387388,268,268,269,268,4045
|
|
20230703,091400,44302328,268,269,270,268,24361
|
|
20230703,091300,37766889,268,268,269,268,33477
|
|
20230703,091200,28795033,268,268,269,268,8316
|
|
20230703,091100,26558571,268,268,268,268,2034
|
|
20230703,091000,26013459,268,269,269,268,2132
|
|
20230703,090900,25442068,269,269,269,269,8184
|
|
20230703,090800,23240572,269,268,269,268,10360
|
|
20230703,090700,20464083,268,268,268,268,412
|
|
20230703,090600,20353667,268,268,269,268,7502
|
|
20230703,090500,18343130,268,268,268,267,8343
|
|
20230703,090400,16112596,268,269,269,268,10050
|
|
20230703,090300,13409155,269,269,270,267,7320
|
|
20230703,090200,11433428,270,266,270,266,7874
|
|
20230703,090100,9314123,266,267,267,266,5748
|
|
20230703,090000,7781421,267,266,267,266,29209
|