633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193000,940631325,3935,3935,3935,3935,5171
|
|
20230628,192900,940631325,3935,3935,3935,3935,0
|
|
20230628,192800,940631325,3935,3935,3935,3935,0
|
|
20230628,192700,940631325,3935,3935,3935,3935,0
|
|
20230628,192600,940631325,3935,3935,3935,3935,0
|
|
20230628,192500,940631325,3935,3935,3935,3935,0
|
|
20230628,192400,940631325,3935,3935,3935,3935,0
|
|
20230628,192300,940631325,3935,3935,3935,3935,0
|
|
20230628,192200,940631325,3935,3935,3935,3935,0
|
|
20230628,192100,940631325,3935,3935,3935,3935,0
|
|
20230628,192000,940631325,3935,3935,3935,3935,0
|
|
20230628,191900,940631325,3935,3935,3935,3935,0
|
|
20230628,191800,940631325,3935,3935,3935,3935,0
|
|
20230628,191700,940631325,3935,3935,3935,3935,0
|
|
20230628,191600,940631325,3935,3935,3935,3935,0
|
|
20230628,191500,940631325,3935,3935,3935,3935,0
|
|
20230628,191400,940631325,3935,3935,3935,3935,0
|
|
20230628,191300,940631325,3935,3935,3935,3935,0
|
|
20230628,191200,940631325,3935,3935,3935,3935,0
|
|
20230628,191100,940631325,3935,3935,3935,3935,0
|
|
20230628,191000,940631325,3935,3935,3935,3935,0
|
|
20230628,190900,940631325,3935,3935,3935,3935,0
|
|
20230628,190800,940631325,3935,3935,3935,3935,0
|
|
20230628,190700,940631325,3935,3935,3935,3935,0
|
|
20230628,190600,940631325,3935,3935,3935,3935,0
|
|
20230628,190500,940631325,3935,3935,3935,3935,0
|
|
20230628,190400,940631325,3935,3935,3935,3935,0
|
|
20230628,190300,940631325,3935,3935,3935,3935,0
|
|
20230628,190200,940631325,3935,3935,3935,3935,0
|
|
20230628,190100,940631325,3935,3935,3935,3935,0
|
|
20230628,190000,940631325,3935,3935,3935,3935,5171
|
|
20230628,185900,940631325,3935,3935,3935,3935,0
|
|
20230628,185800,940631325,3935,3935,3935,3935,0
|
|
20230628,185700,940631325,3935,3935,3935,3935,0
|
|
20230628,185600,940631325,3935,3935,3935,3935,0
|
|
20230628,185500,940631325,3935,3935,3935,3935,0
|
|
20230628,185400,940631325,3935,3935,3935,3935,0
|
|
20230628,185300,940631325,3935,3935,3935,3935,0
|
|
20230628,185200,940631325,3935,3935,3935,3935,0
|
|
20230628,185100,940631325,3935,3935,3935,3935,0
|
|
20230628,185000,940631325,3935,3935,3935,3935,0
|
|
20230628,184900,940631325,3935,3935,3935,3935,0
|
|
20230628,184800,940631325,3935,3935,3935,3935,0
|
|
20230628,184700,940631325,3935,3935,3935,3935,0
|
|
20230628,184600,940631325,3935,3935,3935,3935,0
|
|
20230628,184500,940631325,3935,3935,3935,3935,0
|
|
20230628,184400,940631325,3935,3935,3935,3935,0
|
|
20230628,184300,940631325,3935,3935,3935,3935,0
|
|
20230628,184200,940631325,3935,3935,3935,3935,0
|
|
20230628,184100,940631325,3935,3935,3935,3935,0
|
|
20230628,184000,940631325,3935,3935,3935,3935,0
|
|
20230628,183900,940631325,3935,3935,3935,3935,0
|
|
20230628,183800,940631325,3935,3935,3935,3935,0
|
|
20230628,183700,940631325,3935,3935,3935,3935,0
|
|
20230628,183600,940631325,3935,3935,3935,3935,0
|
|
20230628,183500,940631325,3935,3935,3935,3935,0
|
|
20230628,183400,940631325,3935,3935,3935,3935,0
|
|
20230628,183300,940631325,3935,3935,3935,3935,0
|
|
20230628,183200,940631325,3935,3935,3935,3935,0
|
|
20230628,183100,940631325,3935,3935,3935,3935,0
|
|
20230628,183000,940631325,3935,3935,3935,3935,5171
|
|
20230628,182900,940631325,3935,3935,3935,3935,0
|
|
20230628,182800,940631325,3935,3935,3935,3935,0
|
|
20230628,182700,940631325,3935,3935,3935,3935,0
|
|
20230628,182600,940631325,3935,3935,3935,3935,0
|
|
20230628,182500,940631325,3935,3935,3935,3935,0
|
|
20230628,182400,940631325,3935,3935,3935,3935,0
|
|
20230628,182300,940631325,3935,3935,3935,3935,0
|
|
20230628,182200,940631325,3935,3935,3935,3935,0
|
|
20230628,182100,940631325,3935,3935,3935,3935,0
|
|
20230628,182000,940631325,3935,3935,3935,3935,0
|
|
20230628,181900,940631325,3935,3935,3935,3935,0
|
|
20230628,181800,940631325,3935,3935,3935,3935,0
|
|
20230628,181700,940631325,3935,3935,3935,3935,0
|
|
20230628,181600,940631325,3935,3935,3935,3935,0
|
|
20230628,181500,940631325,3935,3935,3935,3935,0
|
|
20230628,181400,940631325,3935,3935,3935,3935,0
|
|
20230628,181300,940631325,3935,3935,3935,3935,0
|
|
20230628,181200,940631325,3935,3935,3935,3935,0
|
|
20230628,181100,940631325,3935,3935,3935,3935,0
|
|
20230628,181000,940631325,3935,3935,3935,3935,0
|
|
20230628,180900,940631325,3935,3935,3935,3935,0
|
|
20230628,180800,940631325,3935,3935,3935,3935,0
|
|
20230628,180700,940631325,3935,3935,3935,3935,0
|
|
20230628,180600,940631325,3935,3935,3935,3935,0
|
|
20230628,180500,940631325,3935,3935,3935,3935,0
|
|
20230628,180400,940631325,3935,3935,3935,3935,0
|
|
20230628,180300,940631325,3935,3935,3935,3935,0
|
|
20230628,180200,940631325,3935,3935,3935,3935,0
|
|
20230628,180100,940631325,3935,3935,3935,3935,0
|
|
20230628,180000,940631325,3935,3935,3935,3935,5171
|
|
20230628,175900,940631325,3935,3935,3935,3935,0
|
|
20230628,175800,940631325,3935,3935,3935,3935,0
|
|
20230628,175700,940631325,3935,3935,3935,3935,0
|
|
20230628,175600,940631325,3935,3935,3935,3935,0
|
|
20230628,175500,940631325,3935,3935,3935,3935,0
|
|
20230628,175400,940631325,3935,3935,3935,3935,0
|
|
20230628,175300,940631325,3935,3935,3935,3935,0
|
|
20230628,175200,940631325,3935,3935,3935,3935,0
|
|
20230628,175100,940631325,3935,3935,3935,3935,0
|
|
20230628,175000,940631325,3935,3935,3935,3935,0
|
|
20230628,174900,940631325,3935,3935,3935,3935,0
|
|
20230628,174800,940631325,3935,3935,3935,3935,0
|
|
20230628,174700,940631325,3935,3935,3935,3935,0
|
|
20230628,174600,940631325,3935,3935,3935,3935,0
|
|
20230628,174500,940631325,3935,3935,3935,3935,0
|
|
20230628,174400,940631325,3935,3935,3935,3935,0
|
|
20230628,174300,940631325,3935,3935,3935,3935,0
|
|
20230628,174200,940631325,3935,3935,3935,3935,0
|
|
20230628,174100,940631325,3935,3935,3935,3935,0
|
|
20230628,174000,940631325,3935,3935,3935,3935,0
|
|
20230628,173900,940631325,3935,3935,3935,3935,0
|
|
20230628,173800,940631325,3935,3935,3935,3935,0
|
|
20230628,173700,940631325,3935,3935,3935,3935,0
|
|
20230628,173600,940631325,3935,3935,3935,3935,0
|
|
20230628,173500,940631325,3935,3935,3935,3935,0
|
|
20230628,173400,940631325,3935,3935,3935,3935,0
|
|
20230628,173300,940631325,3935,3935,3935,3935,0
|
|
20230628,173200,940631325,3935,3935,3935,3935,0
|
|
20230628,173100,940631325,3935,3935,3935,3935,0
|
|
20230628,173000,940631325,3935,3935,3935,3935,5171
|
|
20230628,172900,940631325,3935,3935,3935,3935,0
|
|
20230628,172800,940631325,3935,3935,3935,3935,0
|
|
20230628,172700,940631325,3935,3935,3935,3935,0
|
|
20230628,172600,940631325,3935,3935,3935,3935,0
|
|
20230628,172500,940631325,3935,3935,3935,3935,0
|
|
20230628,172400,940631325,3935,3935,3935,3935,0
|
|
20230628,172300,940631325,3935,3935,3935,3935,0
|
|
20230628,172200,940631325,3935,3935,3935,3935,0
|
|
20230628,172100,940631325,3935,3935,3935,3935,0
|
|
20230628,172000,940631325,3935,3935,3935,3935,0
|
|
20230628,171900,940631325,3935,3935,3935,3935,0
|
|
20230628,171800,940631325,3935,3935,3935,3935,0
|
|
20230628,171700,940631325,3935,3935,3935,3935,0
|
|
20230628,171600,940631325,3935,3935,3935,3935,0
|
|
20230628,171500,940631325,3935,3935,3935,3935,0
|
|
20230628,171400,940631325,3935,3935,3935,3935,0
|
|
20230628,171300,940631325,3935,3935,3935,3935,0
|
|
20230628,171200,940631325,3935,3935,3935,3935,0
|
|
20230628,171100,940631325,3935,3935,3935,3935,0
|
|
20230628,171000,940631325,3935,3935,3935,3935,0
|
|
20230628,170900,940631325,3935,3935,3935,3935,0
|
|
20230628,170800,940631325,3935,3935,3935,3935,0
|
|
20230628,170700,940631325,3935,3935,3935,3935,0
|
|
20230628,170600,940631325,3935,3935,3935,3935,0
|
|
20230628,170500,940631325,3935,3935,3935,3935,0
|
|
20230628,170400,940631325,3935,3935,3935,3935,0
|
|
20230628,170300,940631325,3935,3935,3935,3935,0
|
|
20230628,170200,940631325,3935,3935,3935,3935,0
|
|
20230628,170100,940631325,3935,3935,3935,3935,0
|
|
20230628,170000,940631325,3935,3935,3935,3935,5171
|
|
20230628,165900,940631325,3935,3935,3935,3935,0
|
|
20230628,165800,940631325,3935,3935,3935,3935,0
|
|
20230628,165700,940631325,3935,3935,3935,3935,0
|
|
20230628,165600,940631325,3935,3935,3935,3935,0
|
|
20230628,165500,940631325,3935,3935,3935,3935,0
|
|
20230628,165400,940631325,3935,3935,3935,3935,0
|
|
20230628,165300,940631325,3935,3935,3935,3935,0
|
|
20230628,165200,940631325,3935,3935,3935,3935,0
|
|
20230628,165100,940631325,3935,3935,3935,3935,0
|
|
20230628,165000,940631325,3935,3935,3935,3935,0
|
|
20230628,164900,940631325,3935,3935,3935,3935,0
|
|
20230628,164800,940631325,3935,3935,3935,3935,0
|
|
20230628,164700,940631325,3935,3935,3935,3935,0
|
|
20230628,164600,940631325,3935,3935,3935,3935,0
|
|
20230628,164500,940631325,3935,3935,3935,3935,0
|
|
20230628,164400,940631325,3935,3935,3935,3935,0
|
|
20230628,164300,940631325,3935,3935,3935,3935,0
|
|
20230628,164200,940631325,3935,3935,3935,3935,0
|
|
20230628,164100,940631325,3935,3935,3935,3935,0
|
|
20230628,164000,940631325,3935,3935,3935,3935,0
|
|
20230628,163900,940631325,3935,3935,3935,3935,0
|
|
20230628,163800,940631325,3935,3935,3935,3935,0
|
|
20230628,163700,940631325,3935,3935,3935,3935,0
|
|
20230628,163600,940631325,3935,3935,3935,3935,0
|
|
20230628,163500,940631325,3935,3935,3935,3935,0
|
|
20230628,163400,940631325,3935,3935,3935,3935,0
|
|
20230628,163300,940631325,3935,3935,3935,3935,0
|
|
20230628,163200,940631325,3935,3935,3935,3935,0
|
|
20230628,163100,940631325,3935,3935,3935,3935,0
|
|
20230628,163000,940631325,3935,3935,3935,3935,5171
|
|
20230628,162900,940631325,3935,3935,3935,3935,0
|
|
20230628,162800,940631325,3935,3935,3935,3935,0
|
|
20230628,162700,940631325,3935,3935,3935,3935,0
|
|
20230628,162600,940631325,3935,3935,3935,3935,0
|
|
20230628,162500,940631325,3935,3935,3935,3935,0
|
|
20230628,162400,940631325,3935,3935,3935,3935,0
|
|
20230628,162300,940631325,3935,3935,3935,3935,0
|
|
20230628,162200,940631325,3935,3935,3935,3935,0
|
|
20230628,162100,940631325,3935,3935,3935,3935,0
|
|
20230628,162000,940631325,3935,3935,3935,3935,0
|
|
20230628,161900,940631325,3935,3935,3935,3935,0
|
|
20230628,161800,940631325,3935,3935,3935,3935,0
|
|
20230628,161700,940631325,3935,3935,3935,3935,0
|
|
20230628,161600,940631325,3935,3935,3935,3935,0
|
|
20230628,161500,940631325,3935,3935,3935,3935,0
|
|
20230628,161400,940631325,3935,3935,3935,3935,0
|
|
20230628,161300,940631325,3935,3935,3935,3935,0
|
|
20230628,161200,940631325,3935,3935,3935,3935,0
|
|
20230628,161100,940631325,3935,3935,3935,3935,0
|
|
20230628,161000,940631325,3935,3935,3935,3935,0
|
|
20230628,160900,940631325,3935,3935,3935,3935,0
|
|
20230628,160800,940631325,3935,3935,3935,3935,0
|
|
20230628,160700,940631325,3935,3935,3935,3935,0
|
|
20230628,160600,940631325,3935,3935,3935,3935,0
|
|
20230628,160500,940631325,3935,3935,3935,3935,0
|
|
20230628,160400,940631325,3935,3935,3935,3935,0
|
|
20230628,160300,940631325,3935,3935,3935,3935,0
|
|
20230628,160200,940631325,3935,3935,3935,3935,0
|
|
20230628,160100,940631325,3935,3935,3935,3935,0
|
|
20230628,160000,940631325,3935,3935,3935,3935,5171
|
|
20230628,155900,940631325,3935,3935,3935,3935,0
|
|
20230628,155800,940631325,3935,3935,3935,3935,0
|
|
20230628,155700,940631325,3935,3935,3935,3935,0
|
|
20230628,155600,940631325,3935,3935,3935,3935,0
|
|
20230628,155500,940631325,3935,3935,3935,3935,0
|
|
20230628,155400,940631325,3935,3935,3935,3935,0
|
|
20230628,155300,940631325,3935,3935,3935,3935,0
|
|
20230628,155200,940631325,3935,3935,3935,3935,0
|
|
20230628,155100,940631325,3935,3935,3935,3935,0
|
|
20230628,155000,940631325,3935,3935,3935,3935,0
|
|
20230628,154900,940631325,3935,3935,3935,3935,0
|
|
20230628,154800,940631325,3935,3935,3935,3935,0
|
|
20230628,154700,940631325,3935,3935,3935,3935,0
|
|
20230628,154600,940631325,3935,3935,3935,3935,0
|
|
20230628,154500,940631325,3935,3935,3935,3935,0
|
|
20230628,154400,940631325,3935,3935,3935,3935,0
|
|
20230628,154300,940631325,3935,3935,3935,3935,0
|
|
20230628,154200,940631325,3935,3935,3935,3935,0
|
|
20230628,154100,940631325,3935,3935,3935,3935,0
|
|
20230628,154000,940631325,3935,3935,3935,3935,0
|
|
20230628,153900,940631325,3935,3935,3935,3935,0
|
|
20230628,153800,940631325,3935,3935,3935,3935,0
|
|
20230628,153700,940631325,3935,3935,3935,3935,0
|
|
20230628,153600,940631325,3935,3935,3935,3935,0
|
|
20230628,153500,940631325,3935,3935,3935,3935,0
|
|
20230628,153400,940631325,3935,3935,3935,3935,0
|
|
20230628,153300,940631325,3935,3935,3935,3935,0
|
|
20230628,153200,940631325,3935,3935,3935,3935,0
|
|
20230628,153100,940631325,3935,3935,3935,3935,0
|
|
20230628,153000,940631325,3935,3935,3935,3935,10342
|
|
20230628,152900,920283440,3950,3950,3950,3950,0
|
|
20230628,152800,920283440,3950,3950,3950,3950,0
|
|
20230628,152700,920283440,3950,3950,3950,3950,0
|
|
20230628,152600,920283440,3950,3950,3950,3950,0
|
|
20230628,152500,920283440,3950,3950,3950,3950,0
|
|
20230628,152400,920283440,3950,3950,3950,3950,0
|
|
20230628,152300,920283440,3950,3950,3950,3950,0
|
|
20230628,152200,920283440,3950,3950,3950,3950,0
|
|
20230628,152100,920283440,3950,3950,3950,3950,0
|
|
20230628,152000,920283440,3950,3950,3950,3950,0
|
|
20230628,151900,920283440,3950,3955,3955,3950,1421
|
|
20230628,151800,914666045,3960,3960,3960,3960,691
|
|
20230628,151700,911929685,3965,3970,3975,3965,302
|
|
20230628,151600,910729985,3975,3960,3985,3960,502
|
|
20230628,151500,908734685,3970,3970,3980,3960,621
|
|
20230628,151400,906267355,3970,3970,3980,3970,404
|
|
20230628,151300,904661475,3970,3980,3985,3970,400
|
|
20230628,151200,903068195,3985,3980,3985,3980,557
|
|
20230628,151100,900848730,3985,3985,3985,3970,352
|
|
20230628,151000,899446025,3985,3980,3985,3980,301
|
|
20230628,150900,898248040,3985,3985,3990,3985,450
|
|
20230628,150800,896453685,3985,3985,3985,3970,461
|
|
20230628,150700,894616615,3985,3990,3990,3970,762
|
|
20230628,150600,891578695,3995,3995,3995,3990,360
|
|
20230628,150500,890140795,3995,3995,3995,3995,357
|
|
20230628,150400,888714580,3995,3990,4000,3990,563
|
|
20230628,150300,886464195,3985,3985,3985,3960,664
|
|
20230628,150200,883818255,3985,3985,3985,3970,563
|
|
20230628,150100,881578450,3985,3980,3985,3980,430
|
|
20230628,150000,879865390,3985,3970,3985,3970,970
|
|
20230628,145900,876005765,3980,3970,3980,3970,780
|
|
20230628,145800,872907920,3970,3970,3970,3970,600
|
|
20230628,145700,870525920,3970,3970,3970,3970,484
|
|
20230628,145600,868604440,3970,3975,3975,3970,417
|
|
20230628,145500,866947700,3975,3970,3980,3970,393
|
|
20230628,145400,865384535,3970,3975,3975,3955,383
|
|
20230628,145300,863862560,3980,3980,3980,3975,1350
|
|
20230628,145200,858489740,3980,3975,3980,3975,692
|
|
20230628,145100,855737785,3975,3980,3980,3975,302
|
|
20230628,145000,854536330,3985,3980,3985,3980,628
|
|
20230628,144900,852035390,3980,3975,3980,3955,531
|
|
20230628,144800,849926525,3975,3980,3985,3960,696
|
|
20230628,144700,847160435,3980,3975,3980,3970,508
|
|
20230628,144600,845139620,3965,3975,3975,3965,365
|
|
20230628,144500,843688845,3975,3975,3980,3975,457
|
|
20230628,144400,841872255,3975,3980,3980,3975,328
|
|
20230628,144300,840568445,3975,3970,3975,3970,1513
|
|
20230628,144200,834559290,3970,3960,3970,3960,495
|
|
20230628,144100,832597125,3960,3955,3960,3955,385
|
|
20230628,144000,831073430,3955,3955,3955,3950,279
|
|
20230628,143900,829970250,3955,3950,3955,3950,530
|
|
20230628,143800,827874975,3940,3945,3945,3940,180
|
|
20230628,143700,827165270,3950,3950,3950,3950,1
|
|
20230628,143600,827161320,3955,3955,3955,3955,3
|
|
20230628,143500,827149455,3950,3955,3955,3950,101
|
|
20230628,143400,826750500,3955,3955,3955,3955,2
|
|
20230628,143300,826742590,3955,3955,3955,3955,0
|
|
20230628,143200,826742590,3955,3955,3955,3955,2
|
|
20230628,143100,826734680,3955,3950,3955,3950,26
|
|
20230628,143000,826631855,3955,3955,3955,3935,17
|
|
20230628,142900,826564715,3955,3955,3960,3955,183
|
|
20230628,142800,825840905,3955,3945,3955,3935,5185
|
|
20230628,142700,805427660,3935,3935,3935,3935,0
|
|
20230628,142600,805427660,3935,3940,3940,3935,1360
|
|
20230628,142500,800070645,3940,3940,3955,3940,312
|
|
20230628,142400,798841335,3940,3940,3940,3940,397
|
|
20230628,142300,797277155,3940,3945,3945,3940,325
|
|
20230628,142200,795995500,3945,3945,3955,3945,403
|
|
20230628,142100,794405485,3945,3950,3950,3945,380
|
|
20230628,142000,792905585,3950,3950,3960,3950,390
|
|
20230628,141900,791365030,3950,3955,3955,3950,332
|
|
20230628,141800,790052930,3955,3955,3955,3955,383
|
|
20230628,141700,788538165,3955,3955,3965,3955,508
|
|
20230628,141600,786528995,3955,3960,3960,3955,286
|
|
20230628,141500,785397025,3960,3965,3970,3960,226
|
|
20230628,141400,784500530,3965,3965,3965,3965,0
|
|
20230628,141300,784500530,3965,3965,3965,3965,3
|
|
20230628,141200,784488635,3960,3960,3960,3960,3
|
|
20230628,141100,784476755,3960,3970,3970,3960,202
|
|
20230628,141000,783674825,3960,3960,3960,3960,728
|
|
20230628,140900,780791945,3970,3970,3970,3970,10
|
|
20230628,140800,780752245,3970,3970,3970,3970,0
|
|
20230628,140700,780752245,3970,3965,3970,3965,2
|
|
20230628,140600,780744310,3960,3960,3965,3960,209
|
|
20230628,140500,779916580,3975,3970,3975,3970,50
|
|
20230628,140400,779717835,3975,3970,3975,3970,74
|
|
20230628,140300,779423690,3970,3970,3975,3970,19
|
|
20230628,140200,779348255,3960,3965,3975,3960,19
|
|
20230628,140100,779272955,3955,3960,3960,3955,118
|
|
20230628,140000,778806175,3965,3965,3970,3965,88
|
|
20230628,135900,778456835,3965,3970,3970,3955,17
|
|
20230628,135800,778389510,3970,3960,3970,3955,45
|
|
20230628,135700,778211160,3960,3955,3960,3955,19
|
|
20230628,135600,778136010,3965,3955,3965,3955,199
|
|
20230628,135500,777348955,3955,3955,3955,3955,11
|
|
20230628,135400,777305450,3955,3955,3955,3950,113
|
|
20230628,135300,776858895,3980,3955,3980,3955,151
|
|
20230628,135200,776261495,3955,3950,3955,3950,171
|
|
20230628,135100,775585985,3955,3980,3980,3950,48
|
|
20230628,135000,775396330,3980,3975,3980,3970,1006
|
|
20230628,134900,771394670,3950,3965,3975,3950,1114
|
|
20230628,134800,766974685,3965,3950,3965,3950,1000
|
|
20230628,134700,763018075,3945,3945,3945,3945,0
|
|
20230628,134600,763018075,3945,3945,3945,3945,0
|
|
20230628,134500,763018075,3945,3945,3945,3945,478
|
|
20230628,134400,761132365,3945,3945,3945,3945,0
|
|
20230628,134300,761132365,3945,3945,3945,3945,3
|
|
20230628,134200,761120530,3945,3945,3950,3945,532
|
|
20230628,134100,759021375,3945,3940,3945,3940,20
|
|
20230628,134000,758942525,3940,3940,3940,3940,198
|
|
20230628,133900,758162405,3940,3940,3940,3940,500
|
|
20230628,133800,756192405,3940,3940,3945,3940,728
|
|
20230628,133700,753324080,3940,3945,3950,3940,1413
|
|
20230628,133600,747756385,3945,3945,3945,3945,278
|
|
20230628,133500,746659675,3945,3945,3945,3945,20
|
|
20230628,133400,746580775,3940,3945,3945,3940,199
|
|
20230628,133300,745796615,3945,3945,3945,3940,32
|
|
20230628,133200,745670465,3945,3945,3945,3940,23
|
|
20230628,133100,745579745,3945,3935,3945,3935,1784
|
|
20230628,133000,738559395,3940,3940,3940,3940,2258
|
|
20230628,132900,729662875,3940,3945,3945,3940,2125
|
|
20230628,132800,721285035,3945,3940,3945,3940,652
|
|
20230628,132700,718713135,3945,3945,3945,3945,3010
|
|
20230628,132600,706838685,3945,3945,3945,3945,50
|
|
20230628,132500,706641435,3940,3940,3940,3940,0
|
|
20230628,132400,706641435,3940,3940,3945,3940,604
|
|
20230628,132300,704261625,3945,3940,3945,3940,113
|
|
20230628,132200,703816380,3940,3940,3940,3940,0
|
|
20230628,132100,703816380,3940,3940,3940,3940,2053
|
|
20230628,132000,695727560,3940,3940,3945,3940,298
|
|
20230628,131900,694552440,3940,3945,3945,3940,415
|
|
20230628,131800,692915560,3945,3945,3945,3945,3294
|
|
20230628,131700,679920730,3945,3945,3945,3945,4
|
|
20230628,131600,679904950,3950,3950,3950,3950,101
|
|
20230628,131500,679506000,3950,3950,3950,3950,100
|
|
20230628,131400,679111000,3950,3950,3950,3950,0
|
|
20230628,131300,679111000,3950,3945,3950,3945,381
|
|
20230628,131200,677606955,3945,3945,3945,3945,0
|
|
20230628,131100,677606955,3945,3945,3945,3945,2115
|
|
20230628,131000,669263280,3950,3950,3950,3950,253
|
|
20230628,130900,668263930,3945,3950,3950,3945,330
|
|
20230628,130800,666960460,3950,3950,3950,3950,0
|
|
20230628,130700,666960460,3950,3950,3950,3950,1191
|
|
20230628,130600,662256010,3950,3955,3955,3950,3
|
|
20230628,130500,662244155,3950,3955,3955,3950,59
|
|
20230628,130400,662011100,3950,3950,3950,3950,109
|
|
20230628,130300,661580550,3950,3950,3955,3950,293
|
|
20230628,130200,660423190,3955,3950,3955,3950,118
|
|
20230628,130100,659956945,3955,3955,3955,3950,21
|
|
20230628,130000,659873980,3950,3955,3955,3950,286
|
|
20230628,125900,658743285,3950,3950,3950,3950,86
|
|
20230628,125800,658403585,3950,3950,3950,3950,112
|
|
20230628,125700,657961185,3950,3950,3950,3950,0
|
|
20230628,125600,657961185,3950,3955,3955,3950,63
|
|
20230628,125500,657712190,3955,3950,3955,3950,251
|
|
20230628,125400,656720265,3945,3945,3945,3945,0
|
|
20230628,125300,656720265,3945,3950,3955,3945,297
|
|
20230628,125200,655547125,3945,3950,3950,3945,207
|
|
20230628,125100,654729725,3950,3950,3950,3950,0
|
|
20230628,125000,654729725,3950,3960,3960,3950,1625
|
|
20230628,124900,648308470,3960,3960,3960,3960,48
|
|
20230628,124800,648118390,3960,3955,3960,3955,27
|
|
20230628,124700,648011600,3950,3950,3950,3950,97
|
|
20230628,124600,647628450,3950,3965,3965,3950,96
|
|
20230628,124500,647249220,3950,3950,3950,3950,316
|
|
20230628,124400,646001020,3965,3965,3965,3950,9558
|
|
20230628,124300,608149880,3965,3965,3965,3965,0
|
|
20230628,124200,608149880,3965,3965,3965,3965,1
|
|
20230628,124100,608145915,3970,3970,3970,3970,0
|
|
20230628,124000,608145915,3970,3970,3970,3970,0
|
|
20230628,123900,608145915,3970,3970,3970,3970,0
|
|
20230628,123800,608145915,3970,3970,3970,3970,1
|
|
20230628,123700,608141945,3970,3970,3970,3970,5
|
|
20230628,123600,608122095,3970,3970,3970,3970,2
|
|
20230628,123500,608114155,3970,3970,3970,3970,334
|
|
20230628,123400,606788175,3970,3970,3970,3970,0
|
|
20230628,123300,606788175,3970,3970,3970,3970,0
|
|
20230628,123200,606788175,3970,3970,3970,3970,0
|
|
20230628,123100,606788175,3970,3970,3970,3970,101
|
|
20230628,123000,606387205,3970,3970,3970,3970,1
|
|
20230628,122900,606383235,3965,3970,3970,3965,60
|
|
20230628,122800,606145085,3970,3970,3970,3970,0
|
|
20230628,122700,606145085,3970,3970,3970,3970,0
|
|
20230628,122600,606145085,3970,3970,3970,3970,0
|
|
20230628,122500,606145085,3970,3970,3970,3970,0
|
|
20230628,122400,606145085,3970,3970,3970,3970,0
|
|
20230628,122300,606145085,3970,3970,3970,3970,0
|
|
20230628,122200,606145085,3970,3970,3970,3970,0
|
|
20230628,122100,606145085,3970,3970,3970,3970,0
|
|
20230628,122000,606145085,3970,3970,3970,3970,1
|
|
20230628,121900,606141115,3970,3970,3970,3970,0
|
|
20230628,121800,606141115,3970,3970,3970,3970,1
|
|
20230628,121700,606137145,3965,3970,3970,3965,403
|
|
20230628,121600,604538750,3970,3970,3970,3970,50
|
|
20230628,121500,604340250,3970,3970,3970,3970,1
|
|
20230628,121400,604336280,3970,3975,3975,3970,1042
|
|
20230628,121300,600199125,3975,3975,3975,3975,12
|
|
20230628,121200,600151425,3975,3975,3975,3975,0
|
|
20230628,121100,600151425,3975,3975,3975,3975,44
|
|
20230628,121000,599976525,3975,3975,3975,3975,370
|
|
20230628,120900,598505775,3975,3975,3975,3970,49
|
|
20230628,120800,598311180,3975,3975,3975,3975,48
|
|
20230628,120700,598120380,3975,3975,3975,3975,24
|
|
20230628,120600,598024980,3970,3975,3975,3970,77
|
|
20230628,120500,597719230,3975,3970,3975,3965,155
|
|
20230628,120400,597103915,3970,3970,3970,3970,483
|
|
20230628,120300,595186405,3970,3965,3970,3965,37
|
|
20230628,120200,595039685,3970,3970,3970,3970,1
|
|
20230628,120100,595035715,3965,3960,3965,3960,213
|
|
20230628,120000,594191320,3960,3960,3960,3960,315
|
|
20230628,115900,592943920,3960,3960,3960,3960,100
|
|
20230628,115800,592547920,3965,3965,3965,3960,53
|
|
20230628,115700,592337780,3965,3965,3965,3965,203
|
|
20230628,115600,591532885,3965,3970,3970,3965,573
|
|
20230628,115500,589260690,3970,3965,3970,3965,6
|
|
20230628,115400,589236875,3965,3965,3965,3965,476
|
|
20230628,115300,587349535,3960,3960,3960,3960,0
|
|
20230628,115200,587349535,3960,3960,3960,3960,0
|
|
20230628,115100,587349535,3960,3960,3960,3960,0
|
|
20230628,115000,587349535,3960,3965,3965,3960,106
|
|
20230628,114900,586929765,3965,3965,3965,3965,0
|
|
20230628,114800,586929765,3965,3965,3965,3965,1
|
|
20230628,114700,586925800,3965,3965,3965,3965,130
|
|
20230628,114600,586410350,3960,3960,3960,3960,331
|
|
20230628,114500,585099590,3955,3955,3955,3955,75
|
|
20230628,114400,584802965,3955,3955,3955,3955,0
|
|
20230628,114300,584802965,3955,3955,3955,3955,492
|
|
20230628,114200,582857105,3955,3955,3955,3955,0
|
|
20230628,114100,582857105,3955,3955,3955,3955,10
|
|
20230628,114000,582817555,3955,3955,3955,3950,1401
|
|
20230628,113900,577282350,3950,3950,3950,3950,270
|
|
20230628,113800,576215850,3945,3945,3945,3945,0
|
|
20230628,113700,576215850,3945,3945,3945,3945,2
|
|
20230628,113600,576207960,3940,3940,3940,3940,0
|
|
20230628,113500,576207960,3940,3940,3940,3940,0
|
|
20230628,113400,576207960,3940,3950,3955,3940,1491
|
|
20230628,113300,570325265,3955,3950,3955,3950,180
|
|
20230628,113200,569613370,3955,3955,3955,3955,10
|
|
20230628,113100,569573820,3950,3950,3950,3950,84
|
|
20230628,113000,569242020,3945,3950,3950,3945,38
|
|
20230628,112900,569092070,3950,3950,3960,3950,260
|
|
20230628,112800,568064520,3950,3945,3950,3945,327
|
|
20230628,112700,566774260,3940,3940,3940,3940,0
|
|
20230628,112600,566774260,3940,3945,3945,3940,155
|
|
20230628,112500,566163035,3945,3945,3945,3945,5
|
|
20230628,112400,566143310,3945,3945,3945,3945,11
|
|
20230628,112300,566099915,3945,3950,3950,3945,62
|
|
20230628,112200,565855025,3945,3950,3950,3945,215
|
|
20230628,112100,565006825,3950,3945,3950,3945,3
|
|
20230628,112000,564994985,3960,3945,3960,3945,3
|
|
20230628,111900,564983135,3945,3945,3980,3945,590
|
|
20230628,111800,562653840,3940,3945,3945,3940,60
|
|
20230628,111700,562417390,3945,3945,3945,3945,0
|
|
20230628,111600,562417390,3945,3945,3945,3945,5
|
|
20230628,111500,562397665,3945,3940,3945,3940,218
|
|
20230628,111400,561538740,3940,3940,3945,3940,151
|
|
20230628,111300,560943730,3940,3945,3945,3940,886
|
|
20230628,111200,557452330,3945,3935,3945,3935,192
|
|
20230628,111100,556696315,3940,3935,3940,3935,108
|
|
20230628,111000,556271300,3935,3935,3935,3935,110
|
|
20230628,110900,555838450,3935,3935,3940,3935,625
|
|
20230628,110800,553379065,3935,3935,3935,3935,6
|
|
20230628,110700,553355455,3930,3935,3940,3930,451
|
|
20230628,110600,551581375,3930,3935,3935,3930,374
|
|
20230628,110500,550110210,3930,3925,3930,3925,1142
|
|
20230628,110400,545625535,3925,3925,3925,3925,263
|
|
20230628,110300,544593260,3925,3925,3925,3925,941
|
|
20230628,110200,540899835,3925,3935,3935,3920,5543
|
|
20230628,110100,519127760,3935,3940,3940,3935,3613
|
|
20230628,110000,504910555,3940,3940,3940,3935,415
|
|
20230628,105900,503276485,3940,3940,3940,3940,3079
|
|
20230628,105800,491145225,3940,3945,3945,3940,422
|
|
20230628,105700,489482395,3945,3950,3955,3945,475
|
|
20230628,105600,487608505,3950,3945,3950,3945,667
|
|
20230628,105500,484974660,3945,3950,3950,3945,382
|
|
20230628,105400,483467155,3950,3945,3950,3945,251
|
|
20230628,105300,482476950,3950,3945,3955,3940,524
|
|
20230628,105200,480410550,3950,3940,3950,3940,18
|
|
20230628,105100,480339600,3940,3950,3950,3935,7430
|
|
20230628,105000,451071520,3950,3940,3950,3940,554
|
|
20230628,104900,448888005,3940,3935,3940,3925,1125
|
|
20230628,104800,444465755,3940,3925,3940,3925,432
|
|
20230628,104700,442768575,3930,3940,3945,3930,2595
|
|
20230628,104600,432560525,3945,3955,3955,3940,7002
|
|
20230628,104500,404911805,3955,3965,3965,3955,3724
|
|
20230628,104400,390159615,3965,3975,3975,3965,5599
|
|
20230628,104300,367938845,3970,3975,3975,3970,2234
|
|
20230628,104200,359058980,3980,3980,3980,3975,287
|
|
20230628,104100,357917930,3980,3975,3980,3975,390
|
|
20230628,104000,356366700,3975,3980,3980,3975,248
|
|
20230628,103900,355380850,3980,3980,3985,3975,260
|
|
20230628,103800,354346960,3980,3975,3980,3970,341
|
|
20230628,103700,352991905,3975,3975,3975,3970,529
|
|
20230628,103600,350889745,3980,3980,3980,3970,5728
|
|
20230628,103500,328108010,3980,3995,3995,3980,7628
|
|
20230628,103400,297701450,3995,4010,4010,3995,2456
|
|
20230628,103300,287883580,4015,4005,4015,4005,176
|
|
20230628,103200,287177920,4005,4005,4005,4005,701
|
|
20230628,103100,284370415,4000,4000,4000,4000,1
|
|
20230628,103000,284366415,4000,4000,4000,4000,706
|
|
20230628,102900,281542415,4000,4000,4000,4000,0
|
|
20230628,102800,281542415,4000,4000,4000,4000,1
|
|
20230628,102700,281538415,3995,3995,3995,3995,97
|
|
20230628,102600,281150900,3995,3995,3995,3995,1041
|
|
20230628,102500,276992105,3995,3995,3995,3995,0
|
|
20230628,102400,276992105,3995,3995,3995,3990,261
|
|
20230628,102300,275949415,3990,3995,3995,3990,2064
|
|
20230628,102200,267710265,3995,3995,3995,3995,1
|
|
20230628,102100,267706270,4000,4000,4000,4000,0
|
|
20230628,102000,267706270,4000,4000,4000,4000,430
|
|
20230628,101900,265986270,3990,4000,4000,3990,294
|
|
20230628,101800,264812015,3995,3995,3995,3995,119
|
|
20230628,101700,264336610,3995,3995,3995,3995,1446
|
|
20230628,101600,258559840,3995,3995,3995,3995,300
|
|
20230628,101500,257361340,4000,3995,4000,3995,205
|
|
20230628,101400,256541365,3995,3995,3995,3995,3
|
|
20230628,101300,256529380,4000,4000,4005,3995,157
|
|
20230628,101200,255901615,3995,3995,3995,3990,786
|
|
20230628,101100,252762795,4000,4000,4000,4000,109
|
|
20230628,101000,252326795,4005,4000,4005,3995,164
|
|
20230628,100900,251671235,4005,4000,4005,4000,442
|
|
20230628,100800,249903210,4000,3990,4000,3985,227
|
|
20230628,100700,248996780,3990,3995,3995,3990,55
|
|
20230628,100600,248777065,3995,3995,3995,3985,1452
|
|
20230628,100500,242987960,3990,3990,3990,3990,118
|
|
20230628,100400,242517140,3995,3990,3995,3990,136
|
|
20230628,100300,241974245,4000,3995,4000,3995,24
|
|
20230628,100200,241878275,4000,3995,4000,3995,60
|
|
20230628,100100,241638570,4000,3985,4000,3985,86
|
|
20230628,100000,241295845,3985,3990,4000,3985,1958
|
|
20230628,095900,233483845,3995,4000,4000,3995,2068
|
|
20230628,095800,225221860,4000,4000,4000,4000,521
|
|
20230628,095700,223137860,4005,4000,4005,4000,176
|
|
20230628,095600,222433735,4000,4000,4005,3995,2221
|
|
20230628,095500,213550945,4005,4005,4010,4005,1336
|
|
20230628,095400,208200065,4010,4010,4010,4000,3678
|
|
20230628,095300,193479820,4010,4010,4010,4010,0
|
|
20230628,095200,193479820,4010,4015,4015,4010,51
|
|
20230628,095100,193275305,4010,4015,4015,4010,54
|
|
20230628,095000,193058745,4015,4005,4015,4005,162
|
|
20230628,094900,192409675,4020,4020,4020,4020,0
|
|
20230628,094800,192409675,4020,4000,4020,4000,776
|
|
20230628,094700,189304750,4005,4010,4010,4005,1007
|
|
20230628,094600,185271260,4005,4010,4020,4005,1309
|
|
20230628,094500,180027310,4010,4005,4010,4005,242
|
|
20230628,094400,179057390,4005,4010,4010,4005,1030
|
|
20230628,094300,174932090,4010,4010,4020,4010,242
|
|
20230628,094200,173961660,4010,4030,4030,4010,105
|
|
20230628,094100,173539475,4030,4025,4030,4005,6216
|
|
20230628,094000,148617845,4010,4020,4020,4010,2175
|
|
20230628,093900,139885725,4020,4030,4030,4020,2154
|
|
20230628,093800,131224145,4025,4030,4030,4025,1307
|
|
20230628,093700,125960970,4035,4035,4035,4035,100
|
|
20230628,093600,125557470,4035,4035,4035,4025,117
|
|
20230628,093500,125086515,4035,4025,4035,4025,5
|
|
20230628,093400,125066370,4020,4025,4030,4020,181
|
|
20230628,093300,124338225,4030,4020,4035,4020,7
|
|
20230628,093200,124310030,4020,4020,4025,4020,575
|
|
20230628,093100,121998430,4025,4025,4035,4025,1624
|
|
20230628,093000,115461790,4025,4025,4025,4025,410
|
|
20230628,092900,113811540,4040,4030,4040,4025,1118
|
|
20230628,092800,109310605,4040,4030,4040,4030,2
|
|
20230628,092700,109302535,4030,4030,4030,4030,476
|
|
20230628,092600,107384255,4030,4030,4030,4030,1104
|
|
20230628,092500,102935135,4040,4035,4040,4035,55
|
|
20230628,092400,102713205,4035,4040,4040,4035,905
|
|
20230628,092300,99061505,4040,4050,4050,4040,2507
|
|
20230628,092200,88932475,4050,4045,4050,4045,2633
|
|
20230628,092100,78281985,4050,4050,4050,4050,950
|
|
20230628,092000,74434485,4050,4050,4050,4050,52
|
|
20230628,091900,74223885,4050,4050,4050,4050,130
|
|
20230628,091800,73697385,4050,4050,4050,4050,93
|
|
20230628,091700,73320735,4050,4055,4055,4045,1094
|
|
20230628,091600,68891320,4055,4055,4055,4055,1
|
|
20230628,091500,68887265,4050,4050,4050,4050,2735
|
|
20230628,091400,57810515,4050,4055,4060,4050,511
|
|
20230628,091300,55738700,4050,4050,4050,4050,606
|
|
20230628,091200,53284400,4055,4060,4060,4050,775
|
|
20230628,091100,50142275,4060,4050,4060,4050,70
|
|
20230628,091000,49858125,4050,4055,4055,4050,336
|
|
20230628,090900,48495975,4055,4060,4060,4055,1705
|
|
20230628,090800,41580925,4055,4060,4060,4055,674
|
|
20230628,090700,38847140,4055,4070,4070,4055,761
|
|
20230628,090600,35757945,4075,4075,4075,4075,2331
|
|
20230628,090500,26259120,4075,4070,4080,4070,1383
|
|
20230628,090400,20620940,4070,4075,4075,4070,11
|
|
20230628,090300,20576165,4075,4060,4075,4050,752
|
|
20230628,090200,17521015,4050,4050,4050,4050,0
|
|
20230628,090100,17521015,4050,4070,4075,4045,1086
|
|
20230628,090000,13109775,4060,4050,4075,4050,3215
|