659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195600,1144825120,269,269,269,269,74928
|
|
20230705,195500,1144825120,269,269,269,269,0
|
|
20230705,195400,1144825120,269,269,269,269,0
|
|
20230705,195300,1144825120,269,269,269,269,0
|
|
20230705,195200,1144825120,269,269,269,269,0
|
|
20230705,195100,1144825120,269,269,269,269,0
|
|
20230705,195000,1144825120,269,269,269,269,0
|
|
20230705,194900,1144825120,269,269,269,269,0
|
|
20230705,194800,1144825120,269,269,269,269,0
|
|
20230705,194700,1144825120,269,269,269,269,0
|
|
20230705,194600,1144825120,269,269,269,269,0
|
|
20230705,194500,1144825120,269,269,269,269,0
|
|
20230705,194400,1144825120,269,269,269,269,0
|
|
20230705,194300,1144825120,269,269,269,269,0
|
|
20230705,194200,1144825120,269,269,269,269,0
|
|
20230705,194100,1144825120,269,269,269,269,0
|
|
20230705,194000,1144825120,269,269,269,269,0
|
|
20230705,193900,1144825120,269,269,269,269,0
|
|
20230705,193800,1144825120,269,269,269,269,0
|
|
20230705,193700,1144825120,269,269,269,269,0
|
|
20230705,193600,1144825120,269,269,269,269,0
|
|
20230705,193500,1144825120,269,269,269,269,0
|
|
20230705,193400,1144825120,269,269,269,269,0
|
|
20230705,193300,1144825120,269,269,269,269,0
|
|
20230705,193200,1144825120,269,269,269,269,0
|
|
20230705,193100,1144825120,269,269,269,269,0
|
|
20230705,193000,1144825120,269,269,269,269,0
|
|
20230705,192900,1144825120,269,269,269,269,0
|
|
20230705,192800,1144825120,269,269,269,269,0
|
|
20230705,192700,1144825120,269,269,269,269,0
|
|
20230705,192600,1144825120,269,269,269,269,74928
|
|
20230705,192500,1144825120,269,269,269,269,0
|
|
20230705,192400,1144825120,269,269,269,269,0
|
|
20230705,192300,1144825120,269,269,269,269,0
|
|
20230705,192200,1144825120,269,269,269,269,0
|
|
20230705,192100,1144825120,269,269,269,269,0
|
|
20230705,192000,1144825120,269,269,269,269,0
|
|
20230705,191900,1144825120,269,269,269,269,0
|
|
20230705,191800,1144825120,269,269,269,269,0
|
|
20230705,191700,1144825120,269,269,269,269,0
|
|
20230705,191600,1144825120,269,269,269,269,0
|
|
20230705,191500,1144825120,269,269,269,269,0
|
|
20230705,191400,1144825120,269,269,269,269,0
|
|
20230705,191300,1144825120,269,269,269,269,0
|
|
20230705,191200,1144825120,269,269,269,269,0
|
|
20230705,191100,1144825120,269,269,269,269,0
|
|
20230705,191000,1144825120,269,269,269,269,0
|
|
20230705,190900,1144825120,269,269,269,269,0
|
|
20230705,190800,1144825120,269,269,269,269,0
|
|
20230705,190700,1144825120,269,269,269,269,0
|
|
20230705,190600,1144825120,269,269,269,269,0
|
|
20230705,190500,1144825120,269,269,269,269,0
|
|
20230705,190400,1144825120,269,269,269,269,0
|
|
20230705,190300,1144825120,269,269,269,269,0
|
|
20230705,190200,1144825120,269,269,269,269,0
|
|
20230705,190100,1144825120,269,269,269,269,0
|
|
20230705,190000,1144825120,269,269,269,269,0
|
|
20230705,185900,1144825120,269,269,269,269,0
|
|
20230705,185800,1144825120,269,269,269,269,0
|
|
20230705,185700,1144825120,269,269,269,269,0
|
|
20230705,185600,1144825120,269,269,269,269,74928
|
|
20230705,185500,1144825120,269,269,269,269,0
|
|
20230705,185400,1144825120,269,269,269,269,0
|
|
20230705,185300,1144825120,269,269,269,269,0
|
|
20230705,185200,1144825120,269,269,269,269,0
|
|
20230705,185100,1144825120,269,269,269,269,0
|
|
20230705,185000,1144825120,269,269,269,269,0
|
|
20230705,184900,1144825120,269,269,269,269,0
|
|
20230705,184800,1144825120,269,269,269,269,0
|
|
20230705,184700,1144825120,269,269,269,269,0
|
|
20230705,184600,1144825120,269,269,269,269,0
|
|
20230705,184500,1144825120,269,269,269,269,0
|
|
20230705,184400,1144825120,269,269,269,269,0
|
|
20230705,184300,1144825120,269,269,269,269,0
|
|
20230705,184200,1144825120,269,269,269,269,0
|
|
20230705,184100,1144825120,269,269,269,269,0
|
|
20230705,184000,1144825120,269,269,269,269,0
|
|
20230705,183900,1144825120,269,269,269,269,0
|
|
20230705,183800,1144825120,269,269,269,269,0
|
|
20230705,183700,1144825120,269,269,269,269,0
|
|
20230705,183600,1144825120,269,269,269,269,0
|
|
20230705,183500,1144825120,269,269,269,269,0
|
|
20230705,183400,1144825120,269,269,269,269,0
|
|
20230705,183300,1144825120,269,269,269,269,0
|
|
20230705,183200,1144825120,269,269,269,269,0
|
|
20230705,183100,1144825120,269,269,269,269,0
|
|
20230705,183000,1144825120,269,269,269,269,0
|
|
20230705,182900,1144825120,269,269,269,269,0
|
|
20230705,182800,1144825120,269,269,269,269,0
|
|
20230705,182700,1144825120,269,269,269,269,0
|
|
20230705,182600,1144825120,269,269,269,269,74928
|
|
20230705,182500,1144825120,269,269,269,269,0
|
|
20230705,182400,1144825120,269,269,269,269,0
|
|
20230705,182300,1144825120,269,269,269,269,0
|
|
20230705,182200,1144825120,269,269,269,269,0
|
|
20230705,182100,1144825120,269,269,269,269,0
|
|
20230705,182000,1144825120,269,269,269,269,0
|
|
20230705,181900,1144825120,269,269,269,269,0
|
|
20230705,181800,1144825120,269,269,269,269,0
|
|
20230705,181700,1144825120,269,269,269,269,0
|
|
20230705,181600,1144825120,269,269,269,269,0
|
|
20230705,181500,1144825120,269,269,269,269,0
|
|
20230705,181400,1144825120,269,269,269,269,0
|
|
20230705,181300,1144825120,269,269,269,269,0
|
|
20230705,181200,1144825120,269,269,269,269,0
|
|
20230705,181100,1144825120,269,269,269,269,0
|
|
20230705,181000,1144825120,269,269,269,269,0
|
|
20230705,180900,1144825120,269,269,269,269,0
|
|
20230705,180800,1144825120,269,269,269,269,0
|
|
20230705,180700,1144825120,269,269,269,269,0
|
|
20230705,180600,1144825120,269,269,269,269,0
|
|
20230705,180500,1144825120,269,269,269,269,0
|
|
20230705,180400,1144825120,269,269,269,269,0
|
|
20230705,180300,1144825120,269,269,269,269,0
|
|
20230705,180200,1144825120,269,269,269,269,0
|
|
20230705,180100,1144825120,269,269,269,269,0
|
|
20230705,180000,1144825120,269,269,269,269,0
|
|
20230705,175900,1144825120,269,269,269,269,0
|
|
20230705,175800,1144825120,269,269,269,269,0
|
|
20230705,175700,1144825120,269,269,269,269,0
|
|
20230705,175600,1144825120,269,269,269,269,74928
|
|
20230705,175500,1144825120,269,269,269,269,0
|
|
20230705,175400,1144825120,269,269,269,269,0
|
|
20230705,175300,1144825120,269,269,269,269,0
|
|
20230705,175200,1144825120,269,269,269,269,0
|
|
20230705,175100,1144825120,269,269,269,269,0
|
|
20230705,175000,1144825120,269,269,269,269,0
|
|
20230705,174900,1144825120,269,269,269,269,0
|
|
20230705,174800,1144825120,269,269,269,269,0
|
|
20230705,174700,1144825120,269,269,269,269,0
|
|
20230705,174600,1144825120,269,269,269,269,0
|
|
20230705,174500,1144825120,269,269,269,269,0
|
|
20230705,174400,1144825120,269,269,269,269,0
|
|
20230705,174300,1144825120,269,269,269,269,0
|
|
20230705,174200,1144825120,269,269,269,269,0
|
|
20230705,174100,1144825120,269,269,269,269,0
|
|
20230705,174000,1144825120,269,269,269,269,0
|
|
20230705,173900,1144825120,269,269,269,269,0
|
|
20230705,173800,1144825120,269,269,269,269,0
|
|
20230705,173700,1144825120,269,269,269,269,0
|
|
20230705,173600,1144825120,269,269,269,269,0
|
|
20230705,173500,1144825120,269,269,269,269,0
|
|
20230705,173400,1144825120,269,269,269,269,0
|
|
20230705,173300,1144825120,269,269,269,269,0
|
|
20230705,173200,1144825120,269,269,269,269,0
|
|
20230705,173100,1144825120,269,269,269,269,0
|
|
20230705,173000,1144825120,269,269,269,269,0
|
|
20230705,172900,1144825120,269,269,269,269,0
|
|
20230705,172800,1144825120,269,269,269,269,0
|
|
20230705,172700,1144825120,269,269,269,269,0
|
|
20230705,172600,1144825120,269,269,269,269,74928
|
|
20230705,172500,1144825120,269,269,269,269,0
|
|
20230705,172400,1144825120,269,269,269,269,0
|
|
20230705,172300,1144825120,269,269,269,269,0
|
|
20230705,172200,1144825120,269,269,269,269,0
|
|
20230705,172100,1144825120,269,269,269,269,0
|
|
20230705,172000,1144825120,269,269,269,269,0
|
|
20230705,171900,1144825120,269,269,269,269,0
|
|
20230705,171800,1144825120,269,269,269,269,0
|
|
20230705,171700,1144825120,269,269,269,269,0
|
|
20230705,171600,1144825120,269,269,269,269,0
|
|
20230705,171500,1144825120,269,269,269,269,0
|
|
20230705,171400,1144825120,269,269,269,269,0
|
|
20230705,171300,1144825120,269,269,269,269,0
|
|
20230705,171200,1144825120,269,269,269,269,0
|
|
20230705,171100,1144825120,269,269,269,269,0
|
|
20230705,171000,1144825120,269,269,269,269,0
|
|
20230705,170900,1144825120,269,269,269,269,0
|
|
20230705,170800,1144825120,269,269,269,269,0
|
|
20230705,170700,1144825120,269,269,269,269,0
|
|
20230705,170600,1144825120,269,269,269,269,0
|
|
20230705,170500,1144825120,269,269,269,269,0
|
|
20230705,170400,1144825120,269,269,269,269,0
|
|
20230705,170300,1144825120,269,269,269,269,0
|
|
20230705,170200,1144825120,269,269,269,269,0
|
|
20230705,170100,1144825120,269,269,269,269,0
|
|
20230705,170000,1144825120,269,269,269,269,0
|
|
20230705,165900,1144825120,269,269,269,269,0
|
|
20230705,165800,1144825120,269,269,269,269,0
|
|
20230705,165700,1144825120,269,269,269,269,0
|
|
20230705,165600,1144825120,269,269,269,269,74928
|
|
20230705,165500,1144825120,269,269,269,269,0
|
|
20230705,165400,1144825120,269,269,269,269,0
|
|
20230705,165300,1144825120,269,269,269,269,0
|
|
20230705,165200,1144825120,269,269,269,269,0
|
|
20230705,165100,1144825120,269,269,269,269,0
|
|
20230705,165000,1144825120,269,269,269,269,0
|
|
20230705,164900,1144825120,269,269,269,269,0
|
|
20230705,164800,1144825120,269,269,269,269,0
|
|
20230705,164700,1144825120,269,269,269,269,0
|
|
20230705,164600,1144825120,269,269,269,269,0
|
|
20230705,164500,1144825120,269,269,269,269,0
|
|
20230705,164400,1144825120,269,269,269,269,0
|
|
20230705,164300,1144825120,269,269,269,269,0
|
|
20230705,164200,1144825120,269,269,269,269,0
|
|
20230705,164100,1144825120,269,269,269,269,0
|
|
20230705,164000,1144825120,269,269,269,269,0
|
|
20230705,163900,1144825120,269,269,269,269,0
|
|
20230705,163800,1144825120,269,269,269,269,0
|
|
20230705,163700,1144825120,269,269,269,269,0
|
|
20230705,163600,1144825120,269,269,269,269,0
|
|
20230705,163500,1144825120,269,269,269,269,0
|
|
20230705,163400,1144825120,269,269,269,269,0
|
|
20230705,163300,1144825120,269,269,269,269,0
|
|
20230705,163200,1144825120,269,269,269,269,0
|
|
20230705,163100,1144825120,269,269,269,269,0
|
|
20230705,163000,1144825120,269,269,269,269,0
|
|
20230705,162900,1144825120,269,269,269,269,0
|
|
20230705,162800,1144825120,269,269,269,269,0
|
|
20230705,162700,1144825120,269,269,269,269,0
|
|
20230705,162600,1144825120,269,269,269,269,74928
|
|
20230705,162500,1144825120,269,269,269,269,0
|
|
20230705,162400,1144825120,269,269,269,269,0
|
|
20230705,162300,1144825120,269,269,269,269,0
|
|
20230705,162200,1144825120,269,269,269,269,0
|
|
20230705,162100,1144825120,269,269,269,269,0
|
|
20230705,162000,1144825120,269,269,269,269,0
|
|
20230705,161900,1144825120,269,269,269,269,0
|
|
20230705,161800,1144825120,269,269,269,269,0
|
|
20230705,161700,1144825120,269,269,269,269,0
|
|
20230705,161600,1144825120,269,269,269,269,0
|
|
20230705,161500,1144825120,269,269,269,269,0
|
|
20230705,161400,1144825120,269,269,269,269,0
|
|
20230705,161300,1144825120,269,269,269,269,0
|
|
20230705,161200,1144825120,269,269,269,269,0
|
|
20230705,161100,1144825120,269,269,269,269,0
|
|
20230705,161000,1144825120,269,269,269,269,0
|
|
20230705,160900,1144825120,269,269,269,269,0
|
|
20230705,160800,1144825120,269,269,269,269,0
|
|
20230705,160700,1144825120,269,269,269,269,0
|
|
20230705,160600,1144825120,269,269,269,269,0
|
|
20230705,160500,1144825120,269,269,269,269,0
|
|
20230705,160400,1144825120,269,269,269,269,0
|
|
20230705,160300,1144825120,269,269,269,269,0
|
|
20230705,160200,1144825120,269,269,269,269,0
|
|
20230705,160100,1144825120,269,269,269,269,0
|
|
20230705,160000,1144825120,269,269,269,269,0
|
|
20230705,155900,1144825120,269,269,269,269,0
|
|
20230705,155800,1144825120,269,269,269,269,0
|
|
20230705,155700,1144825120,269,269,269,269,0
|
|
20230705,155600,1144825120,269,269,269,269,74928
|
|
20230705,155500,1144825120,269,269,269,269,0
|
|
20230705,155400,1144825120,269,269,269,269,0
|
|
20230705,155300,1144825120,269,269,269,269,0
|
|
20230705,155200,1144825120,269,269,269,269,0
|
|
20230705,155100,1144825120,269,269,269,269,0
|
|
20230705,155000,1144825120,269,269,269,269,0
|
|
20230705,154900,1144825120,269,269,269,269,0
|
|
20230705,154800,1144825120,269,269,269,269,0
|
|
20230705,154700,1144825120,269,269,269,269,0
|
|
20230705,154600,1144825120,269,269,269,269,0
|
|
20230705,154500,1144825120,269,269,269,269,0
|
|
20230705,154400,1144825120,269,269,269,269,0
|
|
20230705,154300,1144825120,269,269,269,269,0
|
|
20230705,154200,1144825120,269,269,269,269,0
|
|
20230705,154100,1144825120,269,269,269,269,0
|
|
20230705,154000,1144825120,269,269,269,269,0
|
|
20230705,153900,1144825120,269,269,269,269,0
|
|
20230705,153800,1144825120,269,269,269,269,0
|
|
20230705,153700,1144825120,269,269,269,269,0
|
|
20230705,153600,1144825120,269,269,269,269,0
|
|
20230705,153500,1144825120,269,269,269,269,0
|
|
20230705,153400,1144825120,269,269,269,269,0
|
|
20230705,153300,1144825120,269,269,269,269,0
|
|
20230705,153200,1144825120,269,269,269,269,0
|
|
20230705,153100,1144825120,269,269,269,269,0
|
|
20230705,153000,1144825120,269,269,269,269,74928
|
|
20230705,152900,1124669488,270,270,270,270,0
|
|
20230705,152800,1124669488,270,270,270,270,0
|
|
20230705,152700,1124669488,270,270,270,270,0
|
|
20230705,152600,1124669488,270,270,270,270,0
|
|
20230705,152500,1124669488,270,270,270,270,0
|
|
20230705,152400,1124669488,270,270,270,270,0
|
|
20230705,152300,1124669488,270,270,270,270,0
|
|
20230705,152200,1124669488,270,270,270,270,0
|
|
20230705,152100,1124669488,270,270,270,270,0
|
|
20230705,152000,1124669488,270,270,270,270,0
|
|
20230705,151900,1124669488,270,270,270,269,9414
|
|
20230705,151800,1122128208,270,271,271,270,1545
|
|
20230705,151700,1121710982,271,271,271,270,1550
|
|
20230705,151600,1121292135,271,271,271,270,352
|
|
20230705,151500,1121196828,271,270,271,270,40430
|
|
20230705,151400,1110280614,270,270,270,269,4254
|
|
20230705,151300,1109135992,270,270,270,269,1446
|
|
20230705,151200,1108745664,270,270,270,269,483
|
|
20230705,151100,1108615509,270,270,270,269,21146
|
|
20230705,151000,1102927072,270,270,270,269,890
|
|
20230705,150900,1102686846,270,270,270,269,13275
|
|
20230705,150800,1099103095,269,270,270,269,7241
|
|
20230705,150700,1097153998,270,270,270,269,572
|
|
20230705,150600,1096999788,269,270,270,269,8224
|
|
20230705,150500,1094785849,270,270,270,269,827
|
|
20230705,150400,1094563136,270,270,270,269,65
|
|
20230705,150300,1094545598,269,271,271,269,11319
|
|
20230705,150200,1091491259,271,271,271,270,33607
|
|
20230705,150100,1082416063,270,271,271,270,62
|
|
20230705,150000,1082399277,271,270,271,270,176
|
|
20230705,145900,1082351751,270,270,271,270,50
|
|
20230705,145800,1082338213,270,271,271,270,606
|
|
20230705,145700,1082174144,271,271,271,270,2413
|
|
20230705,145600,1081521071,271,271,271,270,704
|
|
20230705,145500,1081330610,270,271,271,270,646
|
|
20230705,145400,1081155783,271,271,271,270,504
|
|
20230705,145300,1081019310,271,270,271,270,180937
|
|
20230705,145200,1032166316,270,270,270,269,4813
|
|
20230705,145100,1030866833,269,269,269,269,34178
|
|
20230705,145000,1021672951,269,270,270,269,10171
|
|
20230705,144900,1018928118,270,270,270,270,600
|
|
20230705,144800,1018766118,270,271,271,270,16853
|
|
20230705,144700,1014213598,270,270,271,270,1327
|
|
20230705,144600,1013855213,270,270,270,270,66456
|
|
20230705,144500,995912093,270,271,271,270,3300
|
|
20230705,144400,995020993,270,271,271,270,6
|
|
20230705,144300,995019371,271,271,271,271,0
|
|
20230705,144200,995019371,271,271,271,271,3060
|
|
20230705,144100,994190111,271,271,271,270,2631
|
|
20230705,144000,993477740,271,270,271,270,766
|
|
20230705,143900,993270803,271,271,271,271,597
|
|
20230705,143800,993109016,271,271,271,270,22555
|
|
20230705,143700,986996661,271,271,271,271,4
|
|
20230705,143600,986995577,270,271,271,270,111
|
|
20230705,143500,986965497,271,271,271,270,859
|
|
20230705,143400,986733515,271,271,271,271,25
|
|
20230705,143300,986726740,271,271,271,271,234
|
|
20230705,143200,986663326,270,271,271,270,418
|
|
20230705,143100,986550052,271,270,271,270,22692
|
|
20230705,143000,980423142,271,271,271,271,1847
|
|
20230705,142900,979922605,271,270,271,270,21011
|
|
20230705,142800,974249605,270,270,270,270,15100
|
|
20230705,142700,970172605,271,270,271,270,1292
|
|
20230705,142600,969823659,270,270,271,270,5054
|
|
20230705,142500,968459075,270,270,270,270,10543
|
|
20230705,142400,965612465,270,270,270,270,2700
|
|
20230705,142300,964883465,271,271,271,271,20
|
|
20230705,142200,964878045,271,271,271,270,1124
|
|
20230705,142100,964573453,271,270,271,270,196
|
|
20230705,142000,964520338,271,271,271,270,2651
|
|
20230705,141900,963804417,270,271,271,270,22466
|
|
20230705,141800,957738564,271,271,271,270,3462
|
|
20230705,141700,956803796,271,271,271,271,3502
|
|
20230705,141600,955854754,271,270,271,270,4098
|
|
20230705,141500,954748279,271,271,271,271,150
|
|
20230705,141400,954707629,271,272,272,271,4816
|
|
20230705,141300,953401493,272,272,272,271,3748
|
|
20230705,141200,952382082,271,272,272,271,1743
|
|
20230705,141100,951908427,270,272,272,270,4860
|
|
20230705,141000,950595980,272,272,272,272,14500
|
|
20230705,140900,946651980,272,272,272,272,4
|
|
20230705,140800,946650892,270,272,272,270,7448
|
|
20230705,140700,944635815,272,271,272,271,551
|
|
20230705,140600,944486493,271,271,271,271,36
|
|
20230705,140500,944476737,271,272,272,271,1452
|
|
20230705,140400,944081794,272,272,272,272,50
|
|
20230705,140300,944068194,272,271,272,271,14411
|
|
20230705,140200,940159454,271,271,271,271,1100
|
|
20230705,140100,939861354,270,270,270,270,16294
|
|
20230705,140000,935461974,270,270,270,270,200
|
|
20230705,135900,935407974,270,270,270,270,710
|
|
20230705,135800,935216274,270,270,271,270,2519
|
|
20230705,135700,934535143,271,271,271,270,782
|
|
20230705,135600,934323222,271,271,271,271,1
|
|
20230705,135500,934322951,271,271,271,271,1163
|
|
20230705,135400,934007778,271,271,271,271,62
|
|
20230705,135300,933990976,271,271,271,271,42
|
|
20230705,135200,933979594,271,271,271,271,2
|
|
20230705,135100,933979052,271,270,271,270,37
|
|
20230705,135000,933969051,271,271,271,271,62
|
|
20230705,134900,933952249,271,271,271,271,0
|
|
20230705,134800,933952249,271,271,271,271,1000
|
|
20230705,134700,933681249,271,270,271,270,1574
|
|
20230705,134600,933256257,270,270,270,270,5220
|
|
20230705,134500,931846857,270,270,270,270,6382
|
|
20230705,134400,930123717,271,271,271,271,0
|
|
20230705,134300,930123717,271,271,271,271,1290
|
|
20230705,134200,929774127,271,270,271,270,238
|
|
20230705,134100,929709638,271,271,271,271,56
|
|
20230705,134000,929694462,270,270,270,270,1
|
|
20230705,133900,929694192,270,271,271,270,2
|
|
20230705,133800,929693651,271,271,271,271,1
|
|
20230705,133700,929693380,270,271,271,270,14
|
|
20230705,133600,929689596,270,271,271,270,504
|
|
20230705,133500,929553512,271,271,271,271,241
|
|
20230705,133400,929488201,271,271,271,270,1063
|
|
20230705,133300,929200158,271,270,271,270,736
|
|
20230705,133200,929001434,270,271,271,270,2081
|
|
20230705,133100,928439483,270,270,270,270,0
|
|
20230705,133000,928439483,270,271,271,270,664
|
|
20230705,132900,928260103,270,272,272,270,84
|
|
20230705,132800,928237421,270,270,270,270,0
|
|
20230705,132700,928237421,270,271,272,270,7372
|
|
20230705,132600,926239616,270,270,271,270,13
|
|
20230705,132500,926236104,271,270,271,270,18823
|
|
20230705,132400,921136071,270,270,271,270,30001
|
|
20230705,132300,913007100,270,270,270,269,3806
|
|
20230705,132200,911979482,269,270,270,269,3850
|
|
20230705,132100,910939983,271,271,271,271,57
|
|
20230705,132000,910924536,271,270,271,269,7257
|
|
20230705,131900,908971423,271,271,271,271,112
|
|
20230705,131800,908941071,270,270,270,270,3361
|
|
20230705,131700,908033601,269,270,270,269,844
|
|
20230705,131600,907806348,270,271,271,270,11799
|
|
20230705,131500,904620614,271,271,271,271,197
|
|
20230705,131400,904567227,270,271,271,270,102
|
|
20230705,131300,904539587,270,269,270,269,6244
|
|
20230705,131200,902853839,269,269,271,269,41944
|
|
20230705,131100,891493388,269,269,270,269,72991
|
|
20230705,131000,871854642,269,269,269,269,9
|
|
20230705,130900,871852221,269,271,271,269,59942
|
|
20230705,130800,855669859,270,270,271,270,118157
|
|
20230705,130700,823767459,271,271,271,271,212
|
|
20230705,130600,823710007,270,271,271,270,41595
|
|
20230705,130500,812479332,271,271,271,271,652
|
|
20230705,130400,812302640,270,271,271,270,1040
|
|
20230705,130300,812020826,271,271,271,271,5010
|
|
20230705,130200,810663116,271,270,271,270,7393
|
|
20230705,130100,808665783,270,271,271,270,12554
|
|
20230705,130000,805266049,271,271,271,271,7
|
|
20230705,125900,805264152,271,271,271,271,2
|
|
20230705,125800,805263610,270,271,271,270,16
|
|
20230705,125700,805259276,271,271,271,271,127
|
|
20230705,125600,805224859,271,271,271,271,0
|
|
20230705,125500,805224859,271,271,271,271,11
|
|
20230705,125400,805221878,270,271,271,270,1607
|
|
20230705,125300,804786392,272,272,272,272,2
|
|
20230705,125200,804785848,270,271,271,270,53684
|
|
20230705,125100,790288820,272,271,272,271,9050
|
|
20230705,125000,787831220,271,271,271,271,137
|
|
20230705,124900,787794093,271,271,271,271,1018
|
|
20230705,124800,787518215,271,271,271,271,5270
|
|
20230705,124700,786090045,272,272,272,272,5
|
|
20230705,124600,786088685,271,272,272,271,10794
|
|
20230705,124500,783163504,272,272,272,272,35
|
|
20230705,124400,783153984,271,271,272,271,1243
|
|
20230705,124300,782817108,272,271,272,271,21147
|
|
20230705,124200,777086269,271,270,271,270,1664
|
|
20230705,124100,776636987,271,271,271,271,1537
|
|
20230705,124000,776220460,271,271,271,270,7481
|
|
20230705,123900,774200368,271,271,271,270,1348
|
|
20230705,123800,773835117,270,271,271,270,123
|
|
20230705,123700,773801841,271,271,271,271,767
|
|
20230705,123600,773593984,271,271,271,271,1365
|
|
20230705,123500,773224069,271,270,271,270,244
|
|
20230705,123400,773158087,271,271,271,270,23194
|
|
20230705,123300,766872613,271,271,271,270,14826
|
|
20230705,123200,762859005,271,271,271,271,55
|
|
20230705,123100,762844100,271,270,271,270,77
|
|
20230705,123000,762823304,271,271,271,271,1070
|
|
20230705,122900,762533334,271,271,271,270,10064
|
|
20230705,122800,759805993,270,271,271,270,2082
|
|
20230705,122700,759242842,271,271,271,271,318
|
|
20230705,122600,759156664,271,271,271,271,12344
|
|
20230705,122500,755811440,271,271,271,270,1700
|
|
20230705,122400,755351740,271,271,271,271,1
|
|
20230705,122300,755351469,271,271,271,271,9
|
|
20230705,122200,755349030,271,272,272,271,3020
|
|
20230705,122100,754530495,272,271,272,271,1530
|
|
20230705,122000,754115835,272,271,272,271,80
|
|
20230705,121900,754094114,272,272,272,271,697
|
|
20230705,121800,753905184,272,272,272,272,0
|
|
20230705,121700,753905184,272,270,272,270,48290
|
|
20230705,121600,740866596,272,270,272,270,3642
|
|
20230705,121500,739883168,271,271,272,270,5715
|
|
20230705,121400,738334688,272,271,272,271,1431
|
|
20230705,121300,737946832,271,271,272,271,6170
|
|
20230705,121200,736274701,272,272,272,271,11115
|
|
20230705,121100,733262439,272,272,272,271,48452
|
|
20230705,121000,720131334,272,272,272,271,153
|
|
20230705,120900,720089720,272,272,272,272,102
|
|
20230705,120800,720061976,272,272,272,272,5770
|
|
20230705,120700,718492536,272,271,272,271,58
|
|
20230705,120600,718476773,272,271,272,271,1043
|
|
20230705,120500,718194077,272,272,272,272,3
|
|
20230705,120400,718193261,272,271,272,271,97333
|
|
20230705,120300,691815969,272,272,272,272,100
|
|
20230705,120200,691788769,272,272,272,272,10
|
|
20230705,120100,691786049,272,271,272,271,28
|
|
20230705,120000,691778438,272,272,272,272,997
|
|
20230705,115900,691507254,272,272,272,272,1570
|
|
20230705,115800,691080214,272,272,272,272,107
|
|
20230705,115700,691051110,272,271,272,271,4002
|
|
20230705,115600,689963566,272,272,272,271,3775
|
|
20230705,115500,688936774,272,273,273,271,2086
|
|
20230705,115400,688368255,273,273,273,271,256
|
|
20230705,115300,688298513,273,272,273,272,46840
|
|
20230705,115200,675557934,272,272,272,271,656
|
|
20230705,115100,675379798,272,271,272,271,358
|
|
20230705,115000,675282749,271,271,271,270,158
|
|
20230705,114900,675239932,271,271,271,271,1810
|
|
20230705,114800,674749422,271,271,271,271,55
|
|
20230705,114700,674734517,271,271,271,271,318
|
|
20230705,114600,674648339,270,271,271,270,21683
|
|
20230705,114500,668792921,271,271,271,271,11
|
|
20230705,114400,668789940,271,271,272,271,25932
|
|
20230705,114300,661762333,271,271,271,270,11574
|
|
20230705,114200,658625876,271,271,271,270,1820
|
|
20230705,114100,658132891,270,271,271,270,42178
|
|
20230705,114000,646729642,271,271,271,270,6742
|
|
20230705,113900,644909158,271,271,271,270,876
|
|
20230705,113800,644671920,271,271,271,270,135
|
|
20230705,113700,644635365,271,271,271,271,2994
|
|
20230705,113600,643823991,271,271,271,271,326
|
|
20230705,113500,643735645,270,270,271,270,819
|
|
20230705,113400,643513706,270,271,271,270,5424
|
|
20230705,113300,642049001,270,271,271,270,9675
|
|
20230705,113200,639436142,270,271,271,270,4075
|
|
20230705,113100,638334052,271,271,271,270,1791
|
|
20230705,113000,637848830,271,271,271,271,886
|
|
20230705,112900,637608724,271,271,271,271,12976
|
|
20230705,112800,634092228,272,272,272,272,0
|
|
20230705,112700,634092228,272,272,272,271,659
|
|
20230705,112600,633913438,272,272,272,271,9543
|
|
20230705,112500,631327219,272,272,272,271,1903
|
|
20230705,112400,630811426,272,272,272,271,2345
|
|
20230705,112300,630175283,272,271,272,271,1165
|
|
20230705,112200,629859152,272,272,272,271,525
|
|
20230705,112100,629716578,272,272,272,271,1135
|
|
20230705,112000,629408228,272,272,272,272,33
|
|
20230705,111900,629399252,272,272,272,271,828
|
|
20230705,111800,629174220,272,272,272,271,1387
|
|
20230705,111700,628797520,272,272,272,271,3436
|
|
20230705,111600,627863120,272,272,272,271,1249
|
|
20230705,111500,627523623,272,272,272,271,4549
|
|
20230705,111400,626286617,272,270,272,270,4659
|
|
20230705,111300,625019610,270,271,272,270,58775
|
|
20230705,111200,609109351,272,272,272,271,3139
|
|
20230705,111100,608256799,272,272,272,272,29
|
|
20230705,111000,608248911,271,272,272,271,404
|
|
20230705,110900,608139241,271,271,271,271,1120
|
|
20230705,110800,607835721,271,271,272,271,39
|
|
20230705,110700,607825127,271,271,271,271,5029
|
|
20230705,110600,606462268,272,271,272,271,11
|
|
20230705,110500,606459286,272,272,272,271,4674
|
|
20230705,110400,605192120,271,272,272,271,194
|
|
20230705,110300,605139406,272,271,272,271,8266
|
|
20230705,110200,602899300,272,272,272,271,7151
|
|
20230705,110100,600961228,271,271,272,271,29
|
|
20230705,110000,600953353,271,272,272,271,88
|
|
20230705,105900,600929480,272,271,272,271,11520
|
|
20230705,105800,597807094,271,271,272,271,1108
|
|
20230705,105700,597506825,271,271,272,271,3082
|
|
20230705,105600,596671596,272,271,272,271,17174
|
|
20230705,105500,592015432,271,271,272,271,2895
|
|
20230705,105400,591230885,271,272,272,271,20018
|
|
20230705,105300,585805997,271,271,271,270,64704
|
|
20230705,105200,568271227,271,271,272,271,6
|
|
20230705,105100,568269597,271,271,272,271,2404
|
|
20230705,105000,567617472,272,271,272,271,938
|
|
20230705,104900,567362734,271,271,272,271,10490
|
|
20230705,104800,564519940,272,271,272,271,11173
|
|
20230705,104700,561491932,271,271,272,271,248
|
|
20230705,104600,561424524,272,271,272,271,426
|
|
20230705,104500,561308821,272,271,272,271,52956
|
|
20230705,104400,546957743,273,272,273,271,20620
|
|
20230705,104300,541363516,272,273,273,272,237
|
|
20230705,104200,541298816,273,273,273,272,409
|
|
20230705,104100,541187160,273,273,273,272,7912
|
|
20230705,104000,539032828,273,273,273,272,28
|
|
20230705,103900,539025189,272,272,273,272,22944
|
|
20230705,103800,532776294,272,271,272,271,2432
|
|
20230705,103700,532114791,272,272,272,271,746
|
|
20230705,103600,531912099,272,272,272,271,714
|
|
20230705,103500,531717892,272,272,272,272,3303
|
|
20230705,103400,530819476,271,272,272,271,12020
|
|
20230705,103300,527550055,272,271,272,271,202
|
|
20230705,103200,527495312,271,272,273,271,5356
|
|
20230705,103100,526038479,272,272,272,271,34861
|
|
20230705,103000,516556295,271,271,272,271,640
|
|
20230705,102900,516382655,271,272,272,271,1369
|
|
20230705,102800,516011601,271,272,272,271,3118
|
|
20230705,102700,515166521,271,273,273,271,100133
|
|
20230705,102600,487995679,273,272,273,272,24986
|
|
20230705,102500,481199480,272,272,272,272,102
|
|
20230705,102400,481171736,272,273,273,272,12354
|
|
20230705,102300,477811348,273,273,273,273,9351
|
|
20230705,102200,475258525,273,272,273,272,57058
|
|
20230705,102100,459704241,272,272,272,272,6842
|
|
20230705,102000,457843217,272,273,273,272,10053
|
|
20230705,101900,455108797,273,272,273,272,29973
|
|
20230705,101800,446956134,272,273,273,272,23
|
|
20230705,101700,446949858,272,273,273,272,9
|
|
20230705,101600,446947409,272,273,273,272,93
|
|
20230705,101500,446922032,273,273,273,273,2218
|
|
20230705,101400,446316518,273,272,273,272,9057
|
|
20230705,101300,443844469,272,273,273,272,5113
|
|
20230705,101200,442448628,272,273,273,272,152
|
|
20230705,101100,442407250,272,274,274,272,30960
|
|
20230705,101000,433954615,273,274,274,273,30
|
|
20230705,100900,433946398,273,274,274,272,8874
|
|
20230705,100800,431523634,273,272,273,272,5899
|
|
20230705,100700,429913601,272,273,273,272,4646
|
|
20230705,100600,428646765,272,272,272,272,0
|
|
20230705,100500,428646765,272,272,273,272,97
|
|
20230705,100400,428620377,272,273,274,272,3157
|
|
20230705,100300,427757441,273,273,273,273,1978
|
|
20230705,100200,427217447,273,273,273,272,114
|
|
20230705,100100,427186425,273,273,274,273,15450
|
|
20230705,100000,422966572,273,273,273,272,439
|
|
20230705,095900,422846794,273,274,274,273,9059
|
|
20230705,095800,420368686,274,273,274,273,46
|
|
20230705,095700,420356108,274,273,274,273,31098
|
|
20230705,095600,411866169,273,274,274,273,3999
|
|
20230705,095500,410774030,274,273,274,273,111
|
|
20230705,095400,410743620,274,274,274,273,32525
|
|
20230705,095300,401864284,274,275,275,273,536
|
|
20230705,095200,401716894,275,275,275,273,171
|
|
20230705,095100,401669908,273,275,275,273,1118
|
|
20230705,095000,401364125,273,273,274,273,37907
|
|
20230705,094900,390997299,273,273,274,273,5077
|
|
20230705,094800,389606228,273,273,274,273,2263
|
|
20230705,094700,388988014,273,273,273,273,7766
|
|
20230705,094600,386867896,273,273,273,273,3485
|
|
20230705,094500,385916491,273,274,275,273,46696
|
|
20230705,094400,373121555,274,275,275,274,20965
|
|
20230705,094300,367361742,274,274,275,274,12031
|
|
20230705,094200,364065243,274,273,275,273,114
|
|
20230705,094100,364033928,273,274,275,273,1068
|
|
20230705,094000,363741300,273,274,275,273,11421
|
|
20230705,093900,360611851,275,274,275,274,133
|
|
20230705,093800,360575278,274,274,275,273,5246
|
|
20230705,093700,359137765,273,273,276,273,52319
|
|
20230705,093600,344738097,274,274,275,273,20809
|
|
20230705,093500,339036461,274,273,274,273,11841
|
|
20230705,093400,335803659,273,274,274,273,396
|
|
20230705,093300,335695331,274,273,274,273,3040
|
|
20230705,093200,334864314,274,275,275,273,45015
|
|
20230705,093100,322530092,275,276,276,274,17507
|
|
20230705,093000,317714602,276,275,276,274,33244
|
|
20230705,092900,308571933,275,276,277,275,76481
|
|
20230705,092800,287471209,275,275,276,274,41153
|
|
20230705,092700,276151491,275,274,275,274,2139
|
|
20230705,092600,275564545,275,274,275,273,29477
|
|
20230705,092500,267487861,273,273,274,272,68324
|
|
20230705,092400,248827119,273,272,273,272,10101
|
|
20230705,092300,246079372,272,273,273,271,34044
|
|
20230705,092200,236819703,273,272,273,271,25049
|
|
20230705,092100,230010363,272,271,272,271,4258
|
|
20230705,092000,228852651,272,272,272,271,12250
|
|
20230705,091900,225527155,272,272,272,271,14429
|
|
20230705,091800,221608721,272,271,272,271,4567
|
|
20230705,091700,220370605,272,272,273,272,7842
|
|
20230705,091600,218237309,272,273,273,272,29516
|
|
20230705,091500,210208572,273,273,274,272,37680
|
|
20230705,091400,199937528,273,273,274,272,36215
|
|
20230705,091300,190052336,273,273,273,271,101853
|
|
20230705,091200,162369163,273,273,273,272,26767
|
|
20230705,091100,155081951,272,273,273,272,75406
|
|
20230705,091000,134565393,272,272,273,272,20053
|
|
20230705,090900,129110604,272,273,273,272,63233
|
|
20230705,090800,111882444,273,274,275,273,131147
|
|
20230705,090700,75995950,274,276,276,274,54475
|
|
20230705,090600,61019134,275,276,276,275,52126
|
|
20230705,090500,46661465,276,276,276,275,7699
|
|
20230705,090400,44538083,276,276,277,274,40960
|
|
20230705,090300,33274269,276,274,276,274,8706
|
|
20230705,090200,30884242,274,277,277,274,52112
|
|
20230705,090100,16538612,277,274,277,274,15651
|
|
20230705,090000,12223424,276,273,276,273,44731
|