653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195000,3737816773,276,276,276,276,61530
|
|
20230704,194900,3737816773,276,276,276,276,0
|
|
20230704,194800,3737816773,276,276,276,276,0
|
|
20230704,194700,3737816773,276,276,276,276,0
|
|
20230704,194600,3737816773,276,276,276,276,0
|
|
20230704,194500,3737816773,276,276,276,276,0
|
|
20230704,194400,3737816773,276,276,276,276,0
|
|
20230704,194300,3737816773,276,276,276,276,0
|
|
20230704,194200,3737816773,276,276,276,276,0
|
|
20230704,194100,3737816773,276,276,276,276,0
|
|
20230704,194000,3737816773,276,276,276,276,0
|
|
20230704,193900,3737816773,276,276,276,276,0
|
|
20230704,193800,3737816773,276,276,276,276,0
|
|
20230704,193700,3737816773,276,276,276,276,0
|
|
20230704,193600,3737816773,276,276,276,276,0
|
|
20230704,193500,3737816773,276,276,276,276,0
|
|
20230704,193400,3737816773,276,276,276,276,0
|
|
20230704,193300,3737816773,276,276,276,276,0
|
|
20230704,193200,3737816773,276,276,276,276,0
|
|
20230704,193100,3737816773,276,276,276,276,0
|
|
20230704,193000,3737816773,276,276,276,276,0
|
|
20230704,192900,3737816773,276,276,276,276,0
|
|
20230704,192800,3737816773,276,276,276,276,0
|
|
20230704,192700,3737816773,276,276,276,276,0
|
|
20230704,192600,3737816773,276,276,276,276,0
|
|
20230704,192500,3737816773,276,276,276,276,0
|
|
20230704,192400,3737816773,276,276,276,276,0
|
|
20230704,192300,3737816773,276,276,276,276,0
|
|
20230704,192200,3737816773,276,276,276,276,0
|
|
20230704,192100,3737816773,276,276,276,276,0
|
|
20230704,192000,3737816773,276,276,276,276,61530
|
|
20230704,191900,3737816773,276,276,276,276,0
|
|
20230704,191800,3737816773,276,276,276,276,0
|
|
20230704,191700,3737816773,276,276,276,276,0
|
|
20230704,191600,3737816773,276,276,276,276,0
|
|
20230704,191500,3737816773,276,276,276,276,0
|
|
20230704,191400,3737816773,276,276,276,276,0
|
|
20230704,191300,3737816773,276,276,276,276,0
|
|
20230704,191200,3737816773,276,276,276,276,0
|
|
20230704,191100,3737816773,276,276,276,276,0
|
|
20230704,191000,3737816773,276,276,276,276,0
|
|
20230704,190900,3737816773,276,276,276,276,0
|
|
20230704,190800,3737816773,276,276,276,276,0
|
|
20230704,190700,3737816773,276,276,276,276,0
|
|
20230704,190600,3737816773,276,276,276,276,0
|
|
20230704,190500,3737816773,276,276,276,276,0
|
|
20230704,190400,3737816773,276,276,276,276,0
|
|
20230704,190300,3737816773,276,276,276,276,0
|
|
20230704,190200,3737816773,276,276,276,276,0
|
|
20230704,190100,3737816773,276,276,276,276,0
|
|
20230704,190000,3737816773,276,276,276,276,0
|
|
20230704,185900,3737816773,276,276,276,276,0
|
|
20230704,185800,3737816773,276,276,276,276,0
|
|
20230704,185700,3737816773,276,276,276,276,0
|
|
20230704,185600,3737816773,276,276,276,276,0
|
|
20230704,185500,3737816773,276,276,276,276,0
|
|
20230704,185400,3737816773,276,276,276,276,0
|
|
20230704,185300,3737816773,276,276,276,276,0
|
|
20230704,185200,3737816773,276,276,276,276,0
|
|
20230704,185100,3737816773,276,276,276,276,0
|
|
20230704,185000,3737816773,276,276,276,276,61530
|
|
20230704,184900,3737816773,276,276,276,276,0
|
|
20230704,184800,3737816773,276,276,276,276,0
|
|
20230704,184700,3737816773,276,276,276,276,0
|
|
20230704,184600,3737816773,276,276,276,276,0
|
|
20230704,184500,3737816773,276,276,276,276,0
|
|
20230704,184400,3737816773,276,276,276,276,0
|
|
20230704,184300,3737816773,276,276,276,276,0
|
|
20230704,184200,3737816773,276,276,276,276,0
|
|
20230704,184100,3737816773,276,276,276,276,0
|
|
20230704,184000,3737816773,276,276,276,276,0
|
|
20230704,183900,3737816773,276,276,276,276,0
|
|
20230704,183800,3737816773,276,276,276,276,0
|
|
20230704,183700,3737816773,276,276,276,276,0
|
|
20230704,183600,3737816773,276,276,276,276,0
|
|
20230704,183500,3737816773,276,276,276,276,0
|
|
20230704,183400,3737816773,276,276,276,276,0
|
|
20230704,183300,3737816773,276,276,276,276,0
|
|
20230704,183200,3737816773,276,276,276,276,0
|
|
20230704,183100,3737816773,276,276,276,276,0
|
|
20230704,183000,3737816773,276,276,276,276,0
|
|
20230704,182900,3737816773,276,276,276,276,0
|
|
20230704,182800,3737816773,276,276,276,276,0
|
|
20230704,182700,3737816773,276,276,276,276,0
|
|
20230704,182600,3737816773,276,276,276,276,0
|
|
20230704,182500,3737816773,276,276,276,276,0
|
|
20230704,182400,3737816773,276,276,276,276,0
|
|
20230704,182300,3737816773,276,276,276,276,0
|
|
20230704,182200,3737816773,276,276,276,276,0
|
|
20230704,182100,3737816773,276,276,276,276,0
|
|
20230704,182000,3737816773,276,276,276,276,61530
|
|
20230704,181900,3737816773,276,276,276,276,0
|
|
20230704,181800,3737816773,276,276,276,276,0
|
|
20230704,181700,3737816773,276,276,276,276,0
|
|
20230704,181600,3737816773,276,276,276,276,0
|
|
20230704,181500,3737816773,276,276,276,276,0
|
|
20230704,181400,3737816773,276,276,276,276,0
|
|
20230704,181300,3737816773,276,276,276,276,0
|
|
20230704,181200,3737816773,276,276,276,276,0
|
|
20230704,181100,3737816773,276,276,276,276,0
|
|
20230704,181000,3737816773,276,276,276,276,0
|
|
20230704,180900,3737816773,276,276,276,276,0
|
|
20230704,180800,3737816773,276,276,276,276,0
|
|
20230704,180700,3737816773,276,276,276,276,0
|
|
20230704,180600,3737816773,276,276,276,276,0
|
|
20230704,180500,3737816773,276,276,276,276,0
|
|
20230704,180400,3737816773,276,276,276,276,0
|
|
20230704,180300,3737816773,276,276,276,276,0
|
|
20230704,180200,3737816773,276,276,276,276,0
|
|
20230704,180100,3737816773,276,276,276,276,0
|
|
20230704,180000,3737816773,276,276,276,276,0
|
|
20230704,175900,3737816773,276,276,276,276,0
|
|
20230704,175800,3737816773,276,276,276,276,0
|
|
20230704,175700,3737816773,276,276,276,276,0
|
|
20230704,175600,3737816773,276,276,276,276,0
|
|
20230704,175500,3737816773,276,276,276,276,0
|
|
20230704,175400,3737816773,276,276,276,276,0
|
|
20230704,175300,3737816773,276,276,276,276,0
|
|
20230704,175200,3737816773,276,276,276,276,0
|
|
20230704,175100,3737816773,276,276,276,276,0
|
|
20230704,175000,3737816773,276,276,276,276,61530
|
|
20230704,174900,3737816773,276,276,276,276,0
|
|
20230704,174800,3737816773,276,276,276,276,0
|
|
20230704,174700,3737816773,276,276,276,276,0
|
|
20230704,174600,3737816773,276,276,276,276,0
|
|
20230704,174500,3737816773,276,276,276,276,0
|
|
20230704,174400,3737816773,276,276,276,276,0
|
|
20230704,174300,3737816773,276,276,276,276,0
|
|
20230704,174200,3737816773,276,276,276,276,0
|
|
20230704,174100,3737816773,276,276,276,276,0
|
|
20230704,174000,3737816773,276,276,276,276,0
|
|
20230704,173900,3737816773,276,276,276,276,0
|
|
20230704,173800,3737816773,276,276,276,276,0
|
|
20230704,173700,3737816773,276,276,276,276,0
|
|
20230704,173600,3737816773,276,276,276,276,0
|
|
20230704,173500,3737816773,276,276,276,276,0
|
|
20230704,173400,3737816773,276,276,276,276,0
|
|
20230704,173300,3737816773,276,276,276,276,0
|
|
20230704,173200,3737816773,276,276,276,276,0
|
|
20230704,173100,3737816773,276,276,276,276,0
|
|
20230704,173000,3737816773,276,276,276,276,0
|
|
20230704,172900,3737816773,276,276,276,276,0
|
|
20230704,172800,3737816773,276,276,276,276,0
|
|
20230704,172700,3737816773,276,276,276,276,0
|
|
20230704,172600,3737816773,276,276,276,276,0
|
|
20230704,172500,3737816773,276,276,276,276,0
|
|
20230704,172400,3737816773,276,276,276,276,0
|
|
20230704,172300,3737816773,276,276,276,276,0
|
|
20230704,172200,3737816773,276,276,276,276,0
|
|
20230704,172100,3737816773,276,276,276,276,0
|
|
20230704,172000,3737816773,276,276,276,276,61530
|
|
20230704,171900,3737816773,276,276,276,276,0
|
|
20230704,171800,3737816773,276,276,276,276,0
|
|
20230704,171700,3737816773,276,276,276,276,0
|
|
20230704,171600,3737816773,276,276,276,276,0
|
|
20230704,171500,3737816773,276,276,276,276,0
|
|
20230704,171400,3737816773,276,276,276,276,0
|
|
20230704,171300,3737816773,276,276,276,276,0
|
|
20230704,171200,3737816773,276,276,276,276,0
|
|
20230704,171100,3737816773,276,276,276,276,0
|
|
20230704,171000,3737816773,276,276,276,276,0
|
|
20230704,170900,3737816773,276,276,276,276,0
|
|
20230704,170800,3737816773,276,276,276,276,0
|
|
20230704,170700,3737816773,276,276,276,276,0
|
|
20230704,170600,3737816773,276,276,276,276,0
|
|
20230704,170500,3737816773,276,276,276,276,0
|
|
20230704,170400,3737816773,276,276,276,276,0
|
|
20230704,170300,3737816773,276,276,276,276,0
|
|
20230704,170200,3737816773,276,276,276,276,0
|
|
20230704,170100,3737816773,276,276,276,276,0
|
|
20230704,170000,3737816773,276,276,276,276,0
|
|
20230704,165900,3737816773,276,276,276,276,0
|
|
20230704,165800,3737816773,276,276,276,276,0
|
|
20230704,165700,3737816773,276,276,276,276,0
|
|
20230704,165600,3737816773,276,276,276,276,0
|
|
20230704,165500,3737816773,276,276,276,276,0
|
|
20230704,165400,3737816773,276,276,276,276,0
|
|
20230704,165300,3737816773,276,276,276,276,0
|
|
20230704,165200,3737816773,276,276,276,276,0
|
|
20230704,165100,3737816773,276,276,276,276,0
|
|
20230704,165000,3737816773,276,276,276,276,61530
|
|
20230704,164900,3737816773,276,276,276,276,0
|
|
20230704,164800,3737816773,276,276,276,276,0
|
|
20230704,164700,3737816773,276,276,276,276,0
|
|
20230704,164600,3737816773,276,276,276,276,0
|
|
20230704,164500,3737816773,276,276,276,276,0
|
|
20230704,164400,3737816773,276,276,276,276,0
|
|
20230704,164300,3737816773,276,276,276,276,0
|
|
20230704,164200,3737816773,276,276,276,276,0
|
|
20230704,164100,3737816773,276,276,276,276,0
|
|
20230704,164000,3737816773,276,276,276,276,0
|
|
20230704,163900,3737816773,276,276,276,276,0
|
|
20230704,163800,3737816773,276,276,276,276,0
|
|
20230704,163700,3737816773,276,276,276,276,0
|
|
20230704,163600,3737816773,276,276,276,276,0
|
|
20230704,163500,3737816773,276,276,276,276,0
|
|
20230704,163400,3737816773,276,276,276,276,0
|
|
20230704,163300,3737816773,276,276,276,276,0
|
|
20230704,163200,3737816773,276,276,276,276,0
|
|
20230704,163100,3737816773,276,276,276,276,0
|
|
20230704,163000,3737816773,276,276,276,276,0
|
|
20230704,162900,3737816773,276,276,276,276,0
|
|
20230704,162800,3737816773,276,276,276,276,0
|
|
20230704,162700,3737816773,276,276,276,276,0
|
|
20230704,162600,3737816773,276,276,276,276,0
|
|
20230704,162500,3737816773,276,276,276,276,0
|
|
20230704,162400,3737816773,276,276,276,276,0
|
|
20230704,162300,3737816773,276,276,276,276,0
|
|
20230704,162200,3737816773,276,276,276,276,0
|
|
20230704,162100,3737816773,276,276,276,276,0
|
|
20230704,162000,3737816773,276,276,276,276,61530
|
|
20230704,161900,3737816773,276,276,276,276,0
|
|
20230704,161800,3737816773,276,276,276,276,0
|
|
20230704,161700,3737816773,276,276,276,276,0
|
|
20230704,161600,3737816773,276,276,276,276,0
|
|
20230704,161500,3737816773,276,276,276,276,0
|
|
20230704,161400,3737816773,276,276,276,276,0
|
|
20230704,161300,3737816773,276,276,276,276,0
|
|
20230704,161200,3737816773,276,276,276,276,0
|
|
20230704,161100,3737816773,276,276,276,276,0
|
|
20230704,161000,3737816773,276,276,276,276,0
|
|
20230704,160900,3737816773,276,276,276,276,0
|
|
20230704,160800,3737816773,276,276,276,276,0
|
|
20230704,160700,3737816773,276,276,276,276,0
|
|
20230704,160600,3737816773,276,276,276,276,0
|
|
20230704,160500,3737816773,276,276,276,276,0
|
|
20230704,160400,3737816773,276,276,276,276,0
|
|
20230704,160300,3737816773,276,276,276,276,0
|
|
20230704,160200,3737816773,276,276,276,276,0
|
|
20230704,160100,3737816773,276,276,276,276,0
|
|
20230704,160000,3737816773,276,276,276,276,0
|
|
20230704,155900,3737816773,276,276,276,276,0
|
|
20230704,155800,3737816773,276,276,276,276,0
|
|
20230704,155700,3737816773,276,276,276,276,0
|
|
20230704,155600,3737816773,276,276,276,276,0
|
|
20230704,155500,3737816773,276,276,276,276,0
|
|
20230704,155400,3737816773,276,276,276,276,0
|
|
20230704,155300,3737816773,276,276,276,276,0
|
|
20230704,155200,3737816773,276,276,276,276,0
|
|
20230704,155100,3737816773,276,276,276,276,0
|
|
20230704,155000,3737816773,276,276,276,276,61530
|
|
20230704,154900,3737816773,276,276,276,276,0
|
|
20230704,154800,3737816773,276,276,276,276,0
|
|
20230704,154700,3737816773,276,276,276,276,0
|
|
20230704,154600,3737816773,276,276,276,276,0
|
|
20230704,154500,3737816773,276,276,276,276,0
|
|
20230704,154400,3737816773,276,276,276,276,0
|
|
20230704,154300,3737816773,276,276,276,276,0
|
|
20230704,154200,3737816773,276,276,276,276,0
|
|
20230704,154100,3737816773,276,276,276,276,0
|
|
20230704,154000,3737816773,276,276,276,276,0
|
|
20230704,153900,3737816773,276,276,276,276,0
|
|
20230704,153800,3737816773,276,276,276,276,0
|
|
20230704,153700,3737816773,276,276,276,276,0
|
|
20230704,153600,3737816773,276,276,276,276,0
|
|
20230704,153500,3737816773,276,276,276,276,0
|
|
20230704,153400,3737816773,276,276,276,276,0
|
|
20230704,153300,3737816773,276,276,276,276,0
|
|
20230704,153200,3737816773,276,276,276,276,0
|
|
20230704,153100,3737816773,276,276,276,276,0
|
|
20230704,153000,3737816773,276,276,276,276,61530
|
|
20230704,152900,3720834493,275,275,275,275,0
|
|
20230704,152800,3720834493,275,275,275,275,0
|
|
20230704,152700,3720834493,275,275,275,275,0
|
|
20230704,152600,3720834493,275,275,275,275,0
|
|
20230704,152500,3720834493,275,275,275,275,0
|
|
20230704,152400,3720834493,275,275,275,275,0
|
|
20230704,152300,3720834493,275,275,275,275,0
|
|
20230704,152200,3720834493,275,275,275,275,0
|
|
20230704,152100,3720834493,275,275,275,275,0
|
|
20230704,152000,3720834493,275,275,275,275,0
|
|
20230704,151900,3720834493,275,275,275,274,3766
|
|
20230704,151800,3719800518,275,275,275,273,37398
|
|
20230704,151700,3709527842,275,274,275,273,11716
|
|
20230704,151600,3706319452,274,275,275,273,39968
|
|
20230704,151500,3695401057,275,275,275,274,22363
|
|
20230704,151400,3689272726,274,275,275,274,2060
|
|
20230704,151300,3688706727,275,275,275,274,723
|
|
20230704,151200,3688508250,275,275,275,274,2467
|
|
20230704,151100,3687831466,275,273,276,273,87574
|
|
20230704,151000,3663770958,274,274,274,273,10352
|
|
20230704,150900,3660937211,275,275,275,274,1651
|
|
20230704,150800,3660483289,275,275,275,274,12618
|
|
20230704,150700,3657025910,275,275,275,274,890
|
|
20230704,150600,3656781166,275,275,275,274,2691
|
|
20230704,150500,3656043065,275,275,275,274,1093
|
|
20230704,150400,3655742491,275,274,275,274,2575
|
|
20230704,150300,3655036243,274,275,275,274,3484
|
|
20230704,150200,3654078459,275,275,275,274,1245
|
|
20230704,150100,3653736688,275,275,275,273,65084
|
|
20230704,150000,3635872497,275,274,275,274,782
|
|
20230704,145900,3635657513,274,274,275,274,6840
|
|
20230704,145800,3633776747,275,273,275,273,8396
|
|
20230704,145700,3631476077,274,274,275,273,9785
|
|
20230704,145600,3628796622,273,274,274,273,17529
|
|
20230704,145500,3623993825,274,273,274,273,2350
|
|
20230704,145400,3623350275,274,274,274,273,1054
|
|
20230704,145300,3623061679,274,275,275,273,45639
|
|
20230704,145200,3610560809,275,275,275,275,4
|
|
20230704,145100,3610559709,275,275,275,275,2565
|
|
20230704,145000,3609854334,275,275,275,274,15766
|
|
20230704,144900,3605534278,275,275,275,274,1394
|
|
20230704,144800,3605152108,275,274,275,274,3467
|
|
20230704,144700,3604201861,275,274,275,274,11207
|
|
20230704,144600,3601120086,274,275,275,274,590
|
|
20230704,144500,3600958092,275,275,275,274,8267
|
|
20230704,144400,3598691315,275,275,275,273,29370
|
|
20230704,144300,3590656976,275,275,275,274,9546
|
|
20230704,144200,3588035804,275,276,276,274,23703
|
|
20230704,144100,3581512622,275,276,276,275,1875
|
|
20230704,144000,3580996128,276,273,276,273,52238
|
|
20230704,143900,3566687035,273,274,274,273,4402
|
|
20230704,143800,3565484124,274,273,274,273,631
|
|
20230704,143700,3565311509,273,274,274,273,2288
|
|
20230704,143600,3564686566,273,274,274,273,57
|
|
20230704,143500,3564670957,274,274,274,274,204
|
|
20230704,143400,3564615061,274,274,274,274,1
|
|
20230704,143300,3564614787,274,273,274,273,5553
|
|
20230704,143200,3563098682,274,274,274,273,5328
|
|
20230704,143100,3561643735,274,274,274,272,53274
|
|
20230704,143000,3547099819,274,274,274,273,4129
|
|
20230704,142900,3545970460,273,274,274,273,9037
|
|
20230704,142800,3543495243,274,274,274,273,29509
|
|
20230704,142700,3535425819,274,273,274,273,21743
|
|
20230704,142600,3529489345,273,273,273,273,7522
|
|
20230704,142500,3527435839,273,273,273,273,16384
|
|
20230704,142400,3522963007,274,273,274,273,7131
|
|
20230704,142300,3521016228,273,274,274,273,6113
|
|
20230704,142200,3519343867,273,273,274,273,9766
|
|
20230704,142100,3516676502,273,274,274,273,10676
|
|
20230704,142000,3513755278,273,273,273,273,9082
|
|
20230704,141900,3511275892,273,273,274,273,18396
|
|
20230704,141800,3506253770,274,274,274,273,18731
|
|
20230704,141700,3501121499,274,274,274,274,5017
|
|
20230704,141600,3499746841,274,273,274,273,15236
|
|
20230704,141500,3495587073,273,274,274,273,10586
|
|
20230704,141400,3492686536,275,273,275,273,584
|
|
20230704,141300,3492526088,273,275,275,273,16511
|
|
20230704,141200,3488006980,275,274,275,274,509
|
|
20230704,141100,3487867505,275,275,275,275,21
|
|
20230704,141000,3487861730,276,276,276,276,32
|
|
20230704,140900,3487852898,276,276,276,274,2438
|
|
20230704,140800,3487184484,276,275,276,273,191642
|
|
20230704,140700,3434679166,275,275,276,275,17974
|
|
20230704,140600,3429736298,276,276,276,275,1134
|
|
20230704,140500,3429424414,276,275,276,275,152
|
|
20230704,140400,3429382562,276,275,276,275,16900
|
|
20230704,140300,3424734062,275,276,276,275,40178
|
|
20230704,140200,3413684612,276,275,276,275,3407
|
|
20230704,140100,3412746543,276,276,276,275,4099
|
|
20230704,140000,3411617733,276,276,276,276,2010
|
|
20230704,135900,3411062973,276,276,276,275,32920
|
|
20230704,135800,3402008497,276,276,276,275,134
|
|
20230704,135700,3401971618,276,276,276,275,7805
|
|
20230704,135600,3399825239,276,275,276,275,1421
|
|
20230704,135500,3399434448,276,276,276,276,0
|
|
20230704,135400,3399434448,276,276,276,276,2990
|
|
20230704,135300,3398609208,276,276,276,275,1023
|
|
20230704,135200,3398326865,276,276,276,276,1109
|
|
20230704,135100,3398020781,276,275,276,275,2508
|
|
20230704,135000,3397330704,276,276,276,275,4528
|
|
20230704,134900,3396081140,277,277,277,276,158
|
|
20230704,134800,3396037512,276,276,277,276,1536
|
|
20230704,134700,3395613525,276,277,277,276,2202
|
|
20230704,134600,3395005687,277,276,277,276,2073
|
|
20230704,134500,3394433124,277,277,277,275,1024
|
|
20230704,134400,3394150234,277,276,277,276,983
|
|
20230704,134300,3393878913,277,277,277,275,2477
|
|
20230704,134200,3393192990,277,277,277,275,1363
|
|
20230704,134100,3392816660,277,276,277,276,5304
|
|
20230704,134000,3391352748,275,276,276,275,91
|
|
20230704,133900,3391327687,276,276,276,275,1740
|
|
20230704,133800,3390848394,276,276,276,276,744
|
|
20230704,133700,3390643050,277,277,277,277,346
|
|
20230704,133600,3390547208,277,275,277,275,19545
|
|
20230704,133500,3385168998,276,276,276,275,11781
|
|
20230704,133400,3381920182,277,277,277,276,3813
|
|
20230704,133300,3380864148,277,277,277,276,15616
|
|
20230704,133200,3376548859,277,276,277,276,11666
|
|
20230704,133100,3373317809,277,276,277,275,19334
|
|
20230704,133000,3367980796,276,276,276,276,4540
|
|
20230704,132900,3366727756,276,276,276,275,306
|
|
20230704,132800,3366643342,275,276,276,275,30640
|
|
20230704,132700,3358217225,276,276,276,275,94344
|
|
20230704,132600,3332254594,276,275,276,275,26324
|
|
20230704,132500,3324989947,276,276,276,276,15
|
|
20230704,132400,3324985807,275,276,276,275,18247
|
|
20230704,132300,3319967770,276,275,276,275,786
|
|
20230704,132200,3319751549,275,276,276,275,134
|
|
20230704,132100,3319714640,276,276,277,275,4193
|
|
20230704,132000,3318560862,277,277,277,276,55860
|
|
20230704,131900,3303143339,277,277,277,276,9677
|
|
20230704,131800,3300462995,277,277,277,276,1284
|
|
20230704,131700,3300108056,276,277,277,276,375
|
|
20230704,131600,3300004186,277,276,277,276,3392
|
|
20230704,131500,3299064644,276,276,277,276,1816
|
|
20230704,131400,3298562049,277,276,277,276,561
|
|
20230704,131300,3298406879,277,276,277,276,4797
|
|
20230704,131200,3297078390,277,276,277,276,12217
|
|
20230704,131100,3293696371,277,277,277,276,11829
|
|
20230704,131000,3290426521,277,277,277,276,14377
|
|
20230704,130900,3286448363,277,277,277,276,471
|
|
20230704,130800,3286318345,276,276,277,276,297
|
|
20230704,130700,3286236251,277,277,277,277,12
|
|
20230704,130600,3286232927,277,277,277,276,2334
|
|
20230704,130500,3285587436,277,277,277,276,15634
|
|
20230704,130400,3281270369,277,277,277,276,1627
|
|
20230704,130300,3280821049,277,276,277,276,1672
|
|
20230704,130200,3280358231,276,276,277,276,5672
|
|
20230704,130100,3278792602,277,276,277,275,6905
|
|
20230704,130000,3276886900,275,276,277,275,24984
|
|
20230704,125900,3270003623,277,277,277,276,774
|
|
20230704,125800,3269789257,277,277,277,277,606
|
|
20230704,125700,3269621395,277,277,277,275,12722
|
|
20230704,125600,3266122342,277,277,277,276,3204
|
|
20230704,125500,3265237844,277,276,278,275,60743
|
|
20230704,125400,3248430149,277,277,277,276,4681
|
|
20230704,125300,3247134211,277,277,277,277,24828
|
|
20230704,125200,3240256855,277,277,277,277,581
|
|
20230704,125100,3240095918,277,277,277,276,2060
|
|
20230704,125000,3239525572,277,276,277,276,8306
|
|
20230704,124900,3237232974,277,276,277,276,904
|
|
20230704,124800,3236982883,278,278,278,277,9411
|
|
20230704,124700,3234375893,278,277,278,277,17339
|
|
20230704,124600,3229569122,277,276,277,276,1017
|
|
20230704,124500,3229288310,277,275,277,275,59242
|
|
20230704,124400,3212992164,275,276,276,275,1003
|
|
20230704,124300,3212716336,276,276,276,275,943
|
|
20230704,124200,3212456694,276,276,276,275,1825
|
|
20230704,124100,3211953908,276,276,276,275,8513
|
|
20230704,124000,3209612438,276,276,277,275,14753
|
|
20230704,123900,3205539896,277,276,277,276,4261
|
|
20230704,123800,3204363560,276,277,277,275,6693
|
|
20230704,123700,3202510244,275,275,277,275,51749
|
|
20230704,123600,3188266281,277,277,277,275,759
|
|
20230704,123500,3188056952,277,277,277,275,5789
|
|
20230704,123400,3186460949,277,277,277,275,287
|
|
20230704,123300,3186381663,277,275,277,275,20538
|
|
20230704,123200,3180692704,277,276,277,275,92343
|
|
20230704,123100,3155262283,277,276,277,276,1876
|
|
20230704,123000,3154744198,277,277,277,275,72267
|
|
20230704,122900,3134843491,277,276,277,276,22732
|
|
20230704,122800,3128559225,277,276,277,276,8271
|
|
20230704,122700,3126276317,276,277,277,276,86961
|
|
20230704,122600,3102273563,277,277,277,276,12490
|
|
20230704,122500,3098820310,277,277,277,277,7794
|
|
20230704,122400,3096661372,277,277,277,277,11391
|
|
20230704,122300,3093506065,277,277,277,277,26206
|
|
20230704,122200,3086247003,277,278,278,277,33277
|
|
20230704,122100,3077028697,278,278,279,278,4581
|
|
20230704,122000,3075754176,278,279,279,278,3210
|
|
20230704,121900,3074859786,279,279,279,278,2060
|
|
20230704,121800,3074285914,278,278,279,278,12599
|
|
20230704,121700,3070781444,279,279,279,278,13710
|
|
20230704,121600,3066969250,279,279,279,278,26973
|
|
20230704,121500,3059463179,279,279,279,278,9609
|
|
20230704,121400,3056790446,279,278,279,277,12912
|
|
20230704,121300,3053201098,278,278,278,277,325
|
|
20230704,121200,3053110880,278,279,279,277,62863
|
|
20230704,121100,3035669474,279,279,279,278,1266
|
|
20230704,121000,3035317249,279,279,279,278,1198
|
|
20230704,120900,3034983421,279,279,279,278,10631
|
|
20230704,120800,3032027201,279,279,279,278,6320
|
|
20230704,120700,3030269657,279,278,279,278,10648
|
|
20230704,120600,3027302405,279,278,279,278,47238
|
|
20230704,120500,3014169943,278,279,279,278,22313
|
|
20230704,120400,3007966382,279,280,280,278,28447
|
|
20230704,120300,3000043726,280,279,280,278,24394
|
|
20230704,120200,2993243859,279,278,279,278,5801
|
|
20230704,120100,2991630905,278,278,279,278,61635
|
|
20230704,120000,2974495362,278,278,279,278,23272
|
|
20230704,115900,2968025639,278,280,280,278,127729
|
|
20230704,115800,2932476810,279,281,281,279,18696
|
|
20230704,115700,2927250067,281,281,281,280,110769
|
|
20230704,115600,2896234612,281,280,281,280,497
|
|
20230704,115500,2896095184,281,281,281,280,19233
|
|
20230704,115400,2890705764,281,281,281,280,6207
|
|
20230704,115300,2888966702,281,281,281,280,27360
|
|
20230704,115200,2881295786,281,281,281,280,10567
|
|
20230704,115100,2878333487,281,282,282,280,8349
|
|
20230704,115000,2875994499,282,282,282,281,13218
|
|
20230704,114900,2872278207,282,282,282,280,57316
|
|
20230704,114800,2856173242,282,282,282,281,736
|
|
20230704,114700,2855965942,282,282,283,281,36933
|
|
20230704,114600,2845551088,282,282,282,281,10714
|
|
20230704,114500,2842532606,282,282,282,281,5582
|
|
20230704,114400,2840962019,282,282,282,282,63
|
|
20230704,114300,2840944253,282,281,282,280,20129
|
|
20230704,114200,2835291370,282,281,282,281,9852
|
|
20230704,114100,2832522135,282,283,283,281,32679
|
|
20230704,114000,2823336638,283,281,283,281,8755
|
|
20230704,113900,2820860786,283,283,283,281,23593
|
|
20230704,113800,2814191967,283,283,283,281,3974
|
|
20230704,113700,2813068482,283,282,283,281,71668
|
|
20230704,113600,2792858043,282,282,282,281,2553
|
|
20230704,113500,2792138233,282,282,282,281,5817
|
|
20230704,113400,2790498040,282,282,282,281,7049
|
|
20230704,113300,2788510978,282,282,282,281,3561
|
|
20230704,113200,2787509997,282,282,282,281,2039
|
|
20230704,113100,2786936624,282,280,282,280,1934
|
|
20230704,113000,2786391876,281,282,282,280,13204
|
|
20230704,112900,2782681266,282,281,282,281,56106
|
|
20230704,112800,2766915172,281,281,281,281,97465
|
|
20230704,112700,2739527507,281,281,282,281,145
|
|
20230704,112600,2739486760,281,281,283,281,25638
|
|
20230704,112500,2732254751,282,282,283,282,7460
|
|
20230704,112400,2730150473,282,283,284,282,31754
|
|
20230704,112300,2721165116,283,283,283,281,37710
|
|
20230704,112200,2710513204,283,283,283,282,36518
|
|
20230704,112100,2700193870,282,283,283,281,17788
|
|
20230704,112000,2695172654,283,281,283,281,50971
|
|
20230704,111900,2680766557,281,281,282,281,19514
|
|
20230704,111800,2675283034,281,281,282,281,34399
|
|
20230704,111700,2665616831,281,281,282,281,7226
|
|
20230704,111600,2663581807,281,281,282,281,7916
|
|
20230704,111500,2661357010,281,281,283,281,9269
|
|
20230704,111400,2658746114,281,282,283,281,5173
|
|
20230704,111300,2657291818,282,282,284,282,53162
|
|
20230704,111200,2642256224,282,283,285,281,104701
|
|
20230704,111100,2612576913,283,281,283,281,81451
|
|
20230704,111000,2589598303,282,283,283,281,10423
|
|
20230704,110900,2586660766,283,282,283,280,61131
|
|
20230704,110800,2569442215,282,282,282,281,28082
|
|
20230704,110700,2561525770,282,281,282,280,26975
|
|
20230704,110600,2553954257,281,281,282,280,122985
|
|
20230704,110500,2519453118,281,281,282,280,67633
|
|
20230704,110400,2500479624,282,282,283,281,1247
|
|
20230704,110300,2500128053,282,283,283,281,80218
|
|
20230704,110200,2477545531,283,281,285,281,110509
|
|
20230704,110100,2446278400,281,280,282,280,10353
|
|
20230704,110000,2443375842,280,280,281,279,188194
|
|
20230704,105900,2390675936,280,283,283,280,47168
|
|
20230704,105800,2377411422,283,283,283,281,31701
|
|
20230704,105700,2368469879,283,283,283,282,44728
|
|
20230704,105600,2355822999,283,284,284,281,108295
|
|
20230704,105500,2325208025,284,282,284,281,84678
|
|
20230704,105400,2301299190,282,280,282,280,92089
|
|
20230704,105300,2275456099,281,282,282,280,131094
|
|
20230704,105200,2238634111,281,282,283,281,145564
|
|
20230704,105100,2197684185,282,284,284,282,30568
|
|
20230704,105000,2189019154,284,282,284,281,128918
|
|
20230704,104900,2152583377,282,283,284,281,128768
|
|
20230704,104800,2116229831,282,284,284,282,202612
|
|
20230704,104700,2058907251,284,285,285,283,200313
|
|
20230704,104600,2002050271,285,285,286,283,164463
|
|
20230704,104500,1955271712,285,282,285,282,227975
|
|
20230704,104400,1890613273,282,286,287,282,315541
|
|
20230704,104300,1800778220,285,288,288,285,395897
|
|
20230704,104200,1687569152,287,288,290,286,586845
|
|
20230704,104100,1518406494,288,286,288,285,349051
|
|
20230704,104000,1418188538,285,284,288,284,566332
|
|
20230704,103900,1256427594,284,284,285,283,231321
|
|
20230704,103800,1190709138,284,284,284,281,179299
|
|
20230704,103700,1139925380,284,282,285,281,330658
|
|
20230704,103600,1046232488,282,283,284,280,454825
|
|
20230704,103500,917655305,283,281,283,279,259899
|
|
20230704,103400,844597266,281,281,281,279,143024
|
|
20230704,103300,804465847,281,279,281,278,117359
|
|
20230704,103200,771644068,278,279,280,278,34960
|
|
20230704,103100,761896221,279,280,281,278,52454
|
|
20230704,103000,747208711,280,278,281,277,130933
|
|
20230704,102900,710607983,278,277,279,277,65849
|
|
20230704,102800,692301268,277,278,278,277,24598
|
|
20230704,102700,685470781,277,278,278,277,9270
|
|
20230704,102600,682894062,278,278,278,277,35514
|
|
20230704,102500,673047615,277,276,278,276,13932
|
|
20230704,102400,669180475,276,275,277,275,36248
|
|
20230704,102300,659203841,275,275,276,275,12160
|
|
20230704,102200,655859138,275,275,276,275,7377
|
|
20230704,102100,653824636,275,275,276,275,3753
|
|
20230704,102000,652792161,275,275,276,275,2068
|
|
20230704,101900,652221952,276,277,277,275,60255
|
|
20230704,101800,635583305,277,275,277,275,77444
|
|
20230704,101700,614207887,275,278,279,275,116056
|
|
20230704,101600,581997047,278,278,280,278,99001
|
|
20230704,101500,554393785,278,277,278,276,62581
|
|
20230704,101400,537027554,276,278,278,276,38652
|
|
20230704,101300,526336459,277,276,278,276,65007
|
|
20230704,101200,508334216,276,276,277,275,103421
|
|
20230704,101100,479856457,276,276,278,275,197988
|
|
20230704,101000,425117229,276,276,277,275,154673
|
|
20230704,100900,382378554,276,273,276,273,38100
|
|
20230704,100800,371932180,274,274,274,273,4927
|
|
20230704,100700,370582489,273,274,274,273,3615
|
|
20230704,100600,369592250,273,274,274,273,4789
|
|
20230704,100500,368280230,274,273,274,273,20048
|
|
20230704,100400,362797295,274,274,274,273,914
|
|
20230704,100300,362547355,274,274,274,273,750
|
|
20230704,100200,362342016,274,272,274,272,38110
|
|
20230704,100100,351937964,273,273,273,272,561
|
|
20230704,100000,351785062,272,273,273,272,6872
|
|
20230704,095900,349909136,273,273,273,272,1341
|
|
20230704,095800,349543962,273,273,273,273,16188
|
|
20230704,095700,345124638,273,273,273,272,7605
|
|
20230704,095600,343048586,273,272,273,272,1269
|
|
20230704,095500,342702819,273,273,273,272,1647
|
|
20230704,095400,342253922,273,271,273,271,5313
|
|
20230704,095300,340809083,271,271,272,271,29273
|
|
20230704,095200,332856100,271,271,271,271,26240
|
|
20230704,095100,325745060,271,271,272,271,2178
|
|
20230704,095000,325153378,273,271,273,271,956
|
|
20230704,094900,324894297,271,272,273,271,11436
|
|
20230704,094800,321790783,272,272,273,272,2736
|
|
20230704,094700,321046282,273,271,273,271,123
|
|
20230704,094600,321012820,272,272,273,272,10828
|
|
20230704,094500,318067603,273,272,273,271,9287
|
|
20230704,094400,315533333,272,271,272,271,4974
|
|
20230704,094300,314182806,272,272,272,271,4009
|
|
20230704,094200,313093132,272,273,273,272,8470
|
|
20230704,094100,310789285,272,271,274,271,69427
|
|
20230704,094000,291939147,272,272,272,271,31945
|
|
20230704,093900,283253801,273,273,273,272,4699
|
|
20230704,093800,281971104,273,273,274,272,52772
|
|
20230704,093700,267614554,274,274,274,273,538
|
|
20230704,093600,267467151,274,274,274,272,13485
|
|
20230704,093500,263779840,274,274,274,272,13366
|
|
20230704,093400,260130202,274,274,274,272,36380
|
|
20230704,093300,250192442,274,273,274,272,58188
|
|
20230704,093200,234285174,273,271,273,271,11225
|
|
20230704,093100,231224150,272,271,272,271,13107
|
|
20230704,093000,227672110,270,270,271,270,3766
|
|
20230704,092900,226652854,270,272,272,270,3807
|
|
20230704,092800,225622323,272,272,272,271,675
|
|
20230704,092700,225438729,272,271,272,271,10285
|
|
20230704,092600,222643652,271,271,272,270,19374
|
|
20230704,092500,217400743,271,270,272,270,557
|
|
20230704,092400,217249607,271,270,271,270,23418
|
|
20230704,092300,210925838,271,271,272,270,5392
|
|
20230704,092200,209464072,271,271,271,271,20437
|
|
20230704,092100,203925645,271,271,271,271,10180
|
|
20230704,092000,201166865,271,270,271,270,1271
|
|
20230704,091900,200822571,271,271,271,270,3426
|
|
20230704,091800,199897125,271,271,271,270,2086
|
|
20230704,091700,199333583,271,270,271,270,6408
|
|
20230704,091600,197597429,271,270,271,270,1782
|
|
20230704,091500,197115125,270,270,271,270,12143
|
|
20230704,091400,193836514,271,271,271,270,29222
|
|
20230704,091300,185934921,272,271,272,270,5027
|
|
20230704,091200,184573913,272,271,272,269,10518
|
|
20230704,091100,181725910,271,269,271,269,39738
|
|
20230704,091000,171025087,269,270,271,269,16287
|
|
20230704,090900,166631456,270,271,271,270,8435
|
|
20230704,090800,164349857,271,271,271,270,30092
|
|
20230704,090700,156221425,270,270,272,270,12459
|
|
20230704,090600,152857318,270,270,272,269,27131
|
|
20230704,090500,145520930,270,269,271,269,12520
|
|
20230704,090400,142140563,269,268,271,268,44993
|
|
20230704,090300,130011505,268,266,270,266,88355
|
|
20230704,090200,106234407,266,270,271,266,240070
|
|
20230704,090100,41963639,270,272,272,270,52053
|
|
20230704,090000,27880898,272,270,272,270,91134
|