632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192900,677935475,3915,3915,3915,3915,15672
|
|
20230629,192800,677935475,3915,3915,3915,3915,0
|
|
20230629,192700,677935475,3915,3915,3915,3915,0
|
|
20230629,192600,677935475,3915,3915,3915,3915,0
|
|
20230629,192500,677935475,3915,3915,3915,3915,0
|
|
20230629,192400,677935475,3915,3915,3915,3915,0
|
|
20230629,192300,677935475,3915,3915,3915,3915,0
|
|
20230629,192200,677935475,3915,3915,3915,3915,0
|
|
20230629,192100,677935475,3915,3915,3915,3915,0
|
|
20230629,192000,677935475,3915,3915,3915,3915,0
|
|
20230629,191900,677935475,3915,3915,3915,3915,0
|
|
20230629,191800,677935475,3915,3915,3915,3915,0
|
|
20230629,191700,677935475,3915,3915,3915,3915,0
|
|
20230629,191600,677935475,3915,3915,3915,3915,0
|
|
20230629,191500,677935475,3915,3915,3915,3915,0
|
|
20230629,191400,677935475,3915,3915,3915,3915,0
|
|
20230629,191300,677935475,3915,3915,3915,3915,0
|
|
20230629,191200,677935475,3915,3915,3915,3915,0
|
|
20230629,191100,677935475,3915,3915,3915,3915,0
|
|
20230629,191000,677935475,3915,3915,3915,3915,0
|
|
20230629,190900,677935475,3915,3915,3915,3915,0
|
|
20230629,190800,677935475,3915,3915,3915,3915,0
|
|
20230629,190700,677935475,3915,3915,3915,3915,0
|
|
20230629,190600,677935475,3915,3915,3915,3915,0
|
|
20230629,190500,677935475,3915,3915,3915,3915,0
|
|
20230629,190400,677935475,3915,3915,3915,3915,0
|
|
20230629,190300,677935475,3915,3915,3915,3915,0
|
|
20230629,190200,677935475,3915,3915,3915,3915,0
|
|
20230629,190100,677935475,3915,3915,3915,3915,0
|
|
20230629,190000,677935475,3915,3915,3915,3915,0
|
|
20230629,185900,677935475,3915,3915,3915,3915,15672
|
|
20230629,185800,677935475,3915,3915,3915,3915,0
|
|
20230629,185700,677935475,3915,3915,3915,3915,0
|
|
20230629,185600,677935475,3915,3915,3915,3915,0
|
|
20230629,185500,677935475,3915,3915,3915,3915,0
|
|
20230629,185400,677935475,3915,3915,3915,3915,0
|
|
20230629,185300,677935475,3915,3915,3915,3915,0
|
|
20230629,185200,677935475,3915,3915,3915,3915,0
|
|
20230629,185100,677935475,3915,3915,3915,3915,0
|
|
20230629,185000,677935475,3915,3915,3915,3915,0
|
|
20230629,184900,677935475,3915,3915,3915,3915,0
|
|
20230629,184800,677935475,3915,3915,3915,3915,0
|
|
20230629,184700,677935475,3915,3915,3915,3915,0
|
|
20230629,184600,677935475,3915,3915,3915,3915,0
|
|
20230629,184500,677935475,3915,3915,3915,3915,0
|
|
20230629,184400,677935475,3915,3915,3915,3915,0
|
|
20230629,184300,677935475,3915,3915,3915,3915,0
|
|
20230629,184200,677935475,3915,3915,3915,3915,0
|
|
20230629,184100,677935475,3915,3915,3915,3915,0
|
|
20230629,184000,677935475,3915,3915,3915,3915,0
|
|
20230629,183900,677935475,3915,3915,3915,3915,0
|
|
20230629,183800,677935475,3915,3915,3915,3915,0
|
|
20230629,183700,677935475,3915,3915,3915,3915,0
|
|
20230629,183600,677935475,3915,3915,3915,3915,0
|
|
20230629,183500,677935475,3915,3915,3915,3915,0
|
|
20230629,183400,677935475,3915,3915,3915,3915,0
|
|
20230629,183300,677935475,3915,3915,3915,3915,0
|
|
20230629,183200,677935475,3915,3915,3915,3915,0
|
|
20230629,183100,677935475,3915,3915,3915,3915,0
|
|
20230629,183000,677935475,3915,3915,3915,3915,0
|
|
20230629,182900,677935475,3915,3915,3915,3915,15672
|
|
20230629,182800,677935475,3915,3915,3915,3915,0
|
|
20230629,182700,677935475,3915,3915,3915,3915,0
|
|
20230629,182600,677935475,3915,3915,3915,3915,0
|
|
20230629,182500,677935475,3915,3915,3915,3915,0
|
|
20230629,182400,677935475,3915,3915,3915,3915,0
|
|
20230629,182300,677935475,3915,3915,3915,3915,0
|
|
20230629,182200,677935475,3915,3915,3915,3915,0
|
|
20230629,182100,677935475,3915,3915,3915,3915,0
|
|
20230629,182000,677935475,3915,3915,3915,3915,0
|
|
20230629,181900,677935475,3915,3915,3915,3915,0
|
|
20230629,181800,677935475,3915,3915,3915,3915,0
|
|
20230629,181700,677935475,3915,3915,3915,3915,0
|
|
20230629,181600,677935475,3915,3915,3915,3915,0
|
|
20230629,181500,677935475,3915,3915,3915,3915,0
|
|
20230629,181400,677935475,3915,3915,3915,3915,0
|
|
20230629,181300,677935475,3915,3915,3915,3915,0
|
|
20230629,181200,677935475,3915,3915,3915,3915,0
|
|
20230629,181100,677935475,3915,3915,3915,3915,0
|
|
20230629,181000,677935475,3915,3915,3915,3915,0
|
|
20230629,180900,677935475,3915,3915,3915,3915,0
|
|
20230629,180800,677935475,3915,3915,3915,3915,0
|
|
20230629,180700,677935475,3915,3915,3915,3915,0
|
|
20230629,180600,677935475,3915,3915,3915,3915,0
|
|
20230629,180500,677935475,3915,3915,3915,3915,0
|
|
20230629,180400,677935475,3915,3915,3915,3915,0
|
|
20230629,180300,677935475,3915,3915,3915,3915,0
|
|
20230629,180200,677935475,3915,3915,3915,3915,0
|
|
20230629,180100,677935475,3915,3915,3915,3915,0
|
|
20230629,180000,677935475,3915,3915,3915,3915,0
|
|
20230629,175900,677935475,3915,3915,3915,3915,15672
|
|
20230629,175800,677935475,3915,3915,3915,3915,0
|
|
20230629,175700,677935475,3915,3915,3915,3915,0
|
|
20230629,175600,677935475,3915,3915,3915,3915,0
|
|
20230629,175500,677935475,3915,3915,3915,3915,0
|
|
20230629,175400,677935475,3915,3915,3915,3915,0
|
|
20230629,175300,677935475,3915,3915,3915,3915,0
|
|
20230629,175200,677935475,3915,3915,3915,3915,0
|
|
20230629,175100,677935475,3915,3915,3915,3915,0
|
|
20230629,175000,677935475,3915,3915,3915,3915,0
|
|
20230629,174900,677935475,3915,3915,3915,3915,0
|
|
20230629,174800,677935475,3915,3915,3915,3915,0
|
|
20230629,174700,677935475,3915,3915,3915,3915,0
|
|
20230629,174600,677935475,3915,3915,3915,3915,0
|
|
20230629,174500,677935475,3915,3915,3915,3915,0
|
|
20230629,174400,677935475,3915,3915,3915,3915,0
|
|
20230629,174300,677935475,3915,3915,3915,3915,0
|
|
20230629,174200,677935475,3915,3915,3915,3915,0
|
|
20230629,174100,677935475,3915,3915,3915,3915,0
|
|
20230629,174000,677935475,3915,3915,3915,3915,0
|
|
20230629,173900,677935475,3915,3915,3915,3915,0
|
|
20230629,173800,677935475,3915,3915,3915,3915,0
|
|
20230629,173700,677935475,3915,3915,3915,3915,0
|
|
20230629,173600,677935475,3915,3915,3915,3915,0
|
|
20230629,173500,677935475,3915,3915,3915,3915,0
|
|
20230629,173400,677935475,3915,3915,3915,3915,0
|
|
20230629,173300,677935475,3915,3915,3915,3915,0
|
|
20230629,173200,677935475,3915,3915,3915,3915,0
|
|
20230629,173100,677935475,3915,3915,3915,3915,0
|
|
20230629,173000,677935475,3915,3915,3915,3915,0
|
|
20230629,172900,677935475,3915,3915,3915,3915,15672
|
|
20230629,172800,677935475,3915,3915,3915,3915,0
|
|
20230629,172700,677935475,3915,3915,3915,3915,0
|
|
20230629,172600,677935475,3915,3915,3915,3915,0
|
|
20230629,172500,677935475,3915,3915,3915,3915,0
|
|
20230629,172400,677935475,3915,3915,3915,3915,0
|
|
20230629,172300,677935475,3915,3915,3915,3915,0
|
|
20230629,172200,677935475,3915,3915,3915,3915,0
|
|
20230629,172100,677935475,3915,3915,3915,3915,0
|
|
20230629,172000,677935475,3915,3915,3915,3915,0
|
|
20230629,171900,677935475,3915,3915,3915,3915,0
|
|
20230629,171800,677935475,3915,3915,3915,3915,0
|
|
20230629,171700,677935475,3915,3915,3915,3915,0
|
|
20230629,171600,677935475,3915,3915,3915,3915,0
|
|
20230629,171500,677935475,3915,3915,3915,3915,0
|
|
20230629,171400,677935475,3915,3915,3915,3915,0
|
|
20230629,171300,677935475,3915,3915,3915,3915,0
|
|
20230629,171200,677935475,3915,3915,3915,3915,0
|
|
20230629,171100,677935475,3915,3915,3915,3915,0
|
|
20230629,171000,677935475,3915,3915,3915,3915,0
|
|
20230629,170900,677935475,3915,3915,3915,3915,0
|
|
20230629,170800,677935475,3915,3915,3915,3915,0
|
|
20230629,170700,677935475,3915,3915,3915,3915,0
|
|
20230629,170600,677935475,3915,3915,3915,3915,0
|
|
20230629,170500,677935475,3915,3915,3915,3915,0
|
|
20230629,170400,677935475,3915,3915,3915,3915,0
|
|
20230629,170300,677935475,3915,3915,3915,3915,0
|
|
20230629,170200,677935475,3915,3915,3915,3915,0
|
|
20230629,170100,677935475,3915,3915,3915,3915,0
|
|
20230629,170000,677935475,3915,3915,3915,3915,0
|
|
20230629,165900,677935475,3915,3915,3915,3915,15672
|
|
20230629,165800,677935475,3915,3915,3915,3915,0
|
|
20230629,165700,677935475,3915,3915,3915,3915,0
|
|
20230629,165600,677935475,3915,3915,3915,3915,0
|
|
20230629,165500,677935475,3915,3915,3915,3915,0
|
|
20230629,165400,677935475,3915,3915,3915,3915,0
|
|
20230629,165300,677935475,3915,3915,3915,3915,0
|
|
20230629,165200,677935475,3915,3915,3915,3915,0
|
|
20230629,165100,677935475,3915,3915,3915,3915,0
|
|
20230629,165000,677935475,3915,3915,3915,3915,0
|
|
20230629,164900,677935475,3915,3915,3915,3915,0
|
|
20230629,164800,677935475,3915,3915,3915,3915,0
|
|
20230629,164700,677935475,3915,3915,3915,3915,0
|
|
20230629,164600,677935475,3915,3915,3915,3915,0
|
|
20230629,164500,677935475,3915,3915,3915,3915,0
|
|
20230629,164400,677935475,3915,3915,3915,3915,0
|
|
20230629,164300,677935475,3915,3915,3915,3915,0
|
|
20230629,164200,677935475,3915,3915,3915,3915,0
|
|
20230629,164100,677935475,3915,3915,3915,3915,0
|
|
20230629,164000,677935475,3915,3915,3915,3915,0
|
|
20230629,163900,677935475,3915,3915,3915,3915,0
|
|
20230629,163800,677935475,3915,3915,3915,3915,0
|
|
20230629,163700,677935475,3915,3915,3915,3915,0
|
|
20230629,163600,677935475,3915,3915,3915,3915,0
|
|
20230629,163500,677935475,3915,3915,3915,3915,0
|
|
20230629,163400,677935475,3915,3915,3915,3915,0
|
|
20230629,163300,677935475,3915,3915,3915,3915,0
|
|
20230629,163200,677935475,3915,3915,3915,3915,0
|
|
20230629,163100,677935475,3915,3915,3915,3915,0
|
|
20230629,163000,677935475,3915,3915,3915,3915,0
|
|
20230629,162900,677935475,3915,3915,3915,3915,15672
|
|
20230629,162800,677935475,3915,3915,3915,3915,0
|
|
20230629,162700,677935475,3915,3915,3915,3915,0
|
|
20230629,162600,677935475,3915,3915,3915,3915,0
|
|
20230629,162500,677935475,3915,3915,3915,3915,0
|
|
20230629,162400,677935475,3915,3915,3915,3915,0
|
|
20230629,162300,677935475,3915,3915,3915,3915,0
|
|
20230629,162200,677935475,3915,3915,3915,3915,0
|
|
20230629,162100,677935475,3915,3915,3915,3915,0
|
|
20230629,162000,677935475,3915,3915,3915,3915,0
|
|
20230629,161900,677935475,3915,3915,3915,3915,0
|
|
20230629,161800,677935475,3915,3915,3915,3915,0
|
|
20230629,161700,677935475,3915,3915,3915,3915,0
|
|
20230629,161600,677935475,3915,3915,3915,3915,0
|
|
20230629,161500,677935475,3915,3915,3915,3915,0
|
|
20230629,161400,677935475,3915,3915,3915,3915,0
|
|
20230629,161300,677935475,3915,3915,3915,3915,0
|
|
20230629,161200,677935475,3915,3915,3915,3915,0
|
|
20230629,161100,677935475,3915,3915,3915,3915,0
|
|
20230629,161000,677935475,3915,3915,3915,3915,0
|
|
20230629,160900,677935475,3915,3915,3915,3915,0
|
|
20230629,160800,677935475,3915,3915,3915,3915,0
|
|
20230629,160700,677935475,3915,3915,3915,3915,0
|
|
20230629,160600,677935475,3915,3915,3915,3915,0
|
|
20230629,160500,677935475,3915,3915,3915,3915,0
|
|
20230629,160400,677935475,3915,3915,3915,3915,0
|
|
20230629,160300,677935475,3915,3915,3915,3915,0
|
|
20230629,160200,677935475,3915,3915,3915,3915,0
|
|
20230629,160100,677935475,3915,3915,3915,3915,0
|
|
20230629,160000,677935475,3915,3915,3915,3915,0
|
|
20230629,155900,677935475,3915,3915,3915,3915,15672
|
|
20230629,155800,677935475,3915,3915,3915,3915,0
|
|
20230629,155700,677935475,3915,3915,3915,3915,0
|
|
20230629,155600,677935475,3915,3915,3915,3915,0
|
|
20230629,155500,677935475,3915,3915,3915,3915,0
|
|
20230629,155400,677935475,3915,3915,3915,3915,0
|
|
20230629,155300,677935475,3915,3915,3915,3915,0
|
|
20230629,155200,677935475,3915,3915,3915,3915,0
|
|
20230629,155100,677935475,3915,3915,3915,3915,0
|
|
20230629,155000,677935475,3915,3915,3915,3915,0
|
|
20230629,154900,677935475,3915,3915,3915,3915,0
|
|
20230629,154800,677935475,3915,3915,3915,3915,0
|
|
20230629,154700,677935475,3915,3915,3915,3915,0
|
|
20230629,154600,677935475,3915,3915,3915,3915,0
|
|
20230629,154500,677935475,3915,3915,3915,3915,0
|
|
20230629,154400,677935475,3915,3915,3915,3915,0
|
|
20230629,154300,677935475,3915,3915,3915,3915,0
|
|
20230629,154200,677935475,3915,3915,3915,3915,0
|
|
20230629,154100,677935475,3915,3915,3915,3915,0
|
|
20230629,154000,677935475,3915,3915,3915,3915,0
|
|
20230629,153900,677935475,3915,3915,3915,3915,0
|
|
20230629,153800,677935475,3915,3915,3915,3915,0
|
|
20230629,153700,677935475,3915,3915,3915,3915,0
|
|
20230629,153600,677935475,3915,3915,3915,3915,0
|
|
20230629,153500,677935475,3915,3915,3915,3915,0
|
|
20230629,153400,677935475,3915,3915,3915,3915,0
|
|
20230629,153300,677935475,3915,3915,3915,3915,0
|
|
20230629,153200,677935475,3915,3915,3915,3915,0
|
|
20230629,153100,677935475,3915,3915,3915,3915,0
|
|
20230629,153000,677935475,3915,3915,3915,3915,15672
|
|
20230629,152900,616579595,3925,3925,3925,3925,0
|
|
20230629,152800,616579595,3925,3925,3925,3925,0
|
|
20230629,152700,616579595,3925,3925,3925,3925,0
|
|
20230629,152600,616579595,3925,3925,3925,3925,0
|
|
20230629,152500,616579595,3925,3925,3925,3925,0
|
|
20230629,152400,616579595,3925,3925,3925,3925,0
|
|
20230629,152300,616579595,3925,3925,3925,3925,0
|
|
20230629,152200,616579595,3925,3925,3925,3925,0
|
|
20230629,152100,616579595,3925,3925,3925,3925,0
|
|
20230629,152000,616579595,3925,3925,3925,3925,0
|
|
20230629,151900,616579595,3925,3925,3925,3920,291
|
|
20230629,151800,615438780,3925,3925,3925,3925,2688
|
|
20230629,151700,604888380,3930,3930,3930,3930,985
|
|
20230629,151600,601017330,3930,3930,3930,3930,614
|
|
20230629,151500,598604310,3930,3930,3930,3925,233
|
|
20230629,151400,597688745,3930,3925,3930,3925,82
|
|
20230629,151300,597366890,3925,3930,3930,3925,1132
|
|
20230629,151200,592923630,3930,3930,3930,3925,2170
|
|
20230629,151100,584399050,3930,3930,3930,3930,1971
|
|
20230629,151000,576653020,3935,3935,3935,3935,328
|
|
20230629,150900,575362340,3945,3935,3945,3935,144
|
|
20230629,150800,574794800,3940,3935,3940,3935,5819
|
|
20230629,150700,551895505,3940,3940,3940,3940,533
|
|
20230629,150600,549795485,3940,3940,3940,3940,65
|
|
20230629,150500,549539385,3935,3935,3935,3935,140
|
|
20230629,150400,548988485,3935,3940,3940,3935,70
|
|
20230629,150300,548712785,3930,3930,3930,3930,328
|
|
20230629,150200,547423745,3930,3935,3935,3930,1621
|
|
20230629,150100,541045930,3940,3940,3940,3940,130
|
|
20230629,150000,540533730,3940,3940,3940,3940,553
|
|
20230629,145900,538354910,3940,3935,3940,3935,82
|
|
20230629,145800,538031850,3935,3940,3940,3935,351
|
|
20230629,145700,536650165,3940,3940,3940,3940,0
|
|
20230629,145600,536650165,3940,3940,3940,3940,99
|
|
20230629,145500,536260105,3935,3935,3935,3935,15
|
|
20230629,145400,536201080,3935,3935,3935,3935,0
|
|
20230629,145300,536201080,3935,3940,3940,3935,531
|
|
20230629,145200,534111545,3940,3940,3940,3940,116
|
|
20230629,145100,533654505,3940,3940,3940,3940,110
|
|
20230629,145000,533221105,3940,3940,3940,3940,45
|
|
20230629,144900,533043805,3940,3935,3940,3935,131
|
|
20230629,144800,532527915,3935,3935,3935,3935,0
|
|
20230629,144700,532527915,3935,3935,3935,3935,11
|
|
20230629,144600,532484630,3940,3935,3940,3935,31
|
|
20230629,144500,532362540,3940,3935,3940,3935,105
|
|
20230629,144400,531948990,3935,3935,3935,3935,33
|
|
20230629,144300,531819135,3935,3935,3935,3935,25
|
|
20230629,144200,531720760,3940,3940,3940,3940,0
|
|
20230629,144100,531720760,3940,3930,3940,3930,500
|
|
20230629,144000,529754760,3930,3930,3930,3930,10
|
|
20230629,143900,529715460,3935,3935,3935,3935,0
|
|
20230629,143800,529715460,3935,3930,3940,3930,581
|
|
20230629,143700,527431555,3940,3940,3940,3940,4
|
|
20230629,143600,527415795,3940,3940,3940,3940,0
|
|
20230629,143500,527415795,3940,3940,3940,3940,50
|
|
20230629,143400,527218795,3940,3935,3940,3935,106
|
|
20230629,143300,526801260,3935,3935,3935,3935,21
|
|
20230629,143200,526718625,3930,3930,3930,3930,0
|
|
20230629,143100,526718625,3930,3955,3955,3930,3596
|
|
20230629,143000,512568275,3935,3935,3935,3935,59
|
|
20230629,142900,512336110,3940,3940,3940,3940,0
|
|
20230629,142800,512336110,3940,3940,3940,3940,383
|
|
20230629,142700,510827090,3955,3945,3955,3945,87
|
|
20230629,142600,510483835,3940,3940,3940,3940,502
|
|
20230629,142500,508505955,3940,3940,3940,3940,3
|
|
20230629,142400,508494135,3945,3940,3945,3940,7
|
|
20230629,142300,508466535,3940,3945,3945,3940,75
|
|
20230629,142200,508170670,3940,3940,3940,3940,4
|
|
20230629,142100,508154910,3945,3945,3945,3945,2
|
|
20230629,142000,508147020,3945,3940,3945,3940,108
|
|
20230629,141900,507721015,3940,3945,3945,3940,28
|
|
20230629,141800,507610560,3945,3945,3945,3945,1
|
|
20230629,141700,507606615,3940,3940,3940,3940,3
|
|
20230629,141600,507594795,3940,3950,3950,3940,77
|
|
20230629,141500,507290815,3940,3940,3940,3940,3
|
|
20230629,141400,507278995,3940,3940,3940,3940,477
|
|
20230629,141300,505399615,3945,3955,3955,3945,306
|
|
20230629,141200,504191475,3950,3950,3950,3950,26
|
|
20230629,141100,504088775,3950,3950,3950,3950,3
|
|
20230629,141000,504076925,3955,3950,3955,3950,22
|
|
20230629,140900,503989925,3955,3955,3955,3955,66
|
|
20230629,140800,503728895,3950,3950,3950,3950,0
|
|
20230629,140700,503728895,3950,3950,3950,3950,3
|
|
20230629,140600,503717045,3955,3955,3955,3955,0
|
|
20230629,140500,503717045,3955,3955,3955,3955,84
|
|
20230629,140400,503384825,3935,3935,3935,3935,0
|
|
20230629,140300,503384825,3935,3935,3935,3935,4
|
|
20230629,140200,503369085,3960,3955,3960,3955,72
|
|
20230629,140100,503084320,3965,3965,3965,3965,137
|
|
20230629,140000,502541115,3965,3960,3965,3960,74
|
|
20230629,135900,502247875,3965,3960,3965,3960,4
|
|
20230629,135800,502232025,3965,3960,3965,3955,214
|
|
20230629,135700,501384510,3955,3950,3955,3950,2
|
|
20230629,135600,501376605,3945,3945,3945,3945,27
|
|
20230629,135500,501270090,3940,3940,3940,3940,27
|
|
20230629,135400,501163710,3945,3945,3950,3940,4633
|
|
20230629,135300,482864790,3935,3945,3945,3935,51
|
|
20230629,135200,482663750,3940,3940,3945,3940,93
|
|
20230629,135100,482297160,3940,3940,3940,3940,298
|
|
20230629,135000,481123040,3940,3940,3940,3940,44
|
|
20230629,134900,480949680,3940,3940,3940,3940,68
|
|
20230629,134800,480681760,3940,3940,3940,3940,34
|
|
20230629,134700,480547800,3945,3940,3945,3935,119
|
|
20230629,134600,480078645,3940,3935,3940,3935,79
|
|
20230629,134500,479767475,3935,3940,3940,3935,73
|
|
20230629,134400,479479895,3940,3950,3955,3940,542
|
|
20230629,134300,477341180,3950,3955,3955,3950,122
|
|
20230629,134200,476858900,3955,3955,3960,3955,92
|
|
20230629,134100,476494870,3955,3955,3955,3955,69
|
|
20230629,134000,476221975,3960,3955,3960,3955,102
|
|
20230629,133900,475818225,3955,3955,3955,3955,34
|
|
20230629,133800,475683755,3950,3950,3950,3950,69
|
|
20230629,133700,475411205,3945,3955,3955,3945,731
|
|
20230629,133600,472526900,3955,3950,3955,3950,124
|
|
20230629,133500,472036655,3950,3955,3955,3950,68
|
|
20230629,133400,471767885,3955,3955,3955,3955,34
|
|
20230629,133300,471633415,3950,3950,3950,3950,410
|
|
20230629,133200,470013915,3945,3950,3950,3945,185
|
|
20230629,133100,469283170,3950,3960,3960,3950,195
|
|
20230629,133000,468511400,3965,3960,3965,3960,82
|
|
20230629,132900,468186510,3965,3960,3965,3960,139
|
|
20230629,132800,467635490,3960,3960,3965,3960,106
|
|
20230629,132700,467215390,3965,3960,3965,3960,71
|
|
20230629,132600,466934055,3960,3960,3960,3960,123
|
|
20230629,132500,466446975,3955,3960,3960,3955,74
|
|
20230629,132400,466153945,3950,3955,3955,3950,37
|
|
20230629,132300,466007620,3955,3955,3955,3950,163
|
|
20230629,132200,465363430,3955,3965,3965,3955,455
|
|
20230629,132100,463563040,3960,3965,3965,3960,67
|
|
20230629,132000,463297545,3960,3960,3960,3960,36
|
|
20230629,131900,463154985,3960,3965,3965,3960,35
|
|
20230629,131800,463016215,3965,3965,3965,3965,95
|
|
20230629,131700,462639540,3960,3965,3965,3960,113
|
|
20230629,131600,462191720,3960,3965,3965,3960,63
|
|
20230629,131500,461942070,3960,3965,3965,3960,449
|
|
20230629,131400,460163375,3965,3960,3965,3960,63
|
|
20230629,131300,459913725,3965,3965,3965,3965,54
|
|
20230629,131200,459699615,3965,3965,3970,3965,119
|
|
20230629,131100,459227605,3965,3965,3965,3965,94
|
|
20230629,131000,458854895,3965,3960,3965,3960,212
|
|
20230629,130900,458015165,3955,3955,3955,3955,29
|
|
20230629,130800,457900470,3960,3960,3960,3960,142
|
|
20230629,130700,457338150,3955,3955,3955,3955,0
|
|
20230629,130600,457338150,3955,3955,3955,3955,109
|
|
20230629,130500,456907055,3960,3960,3960,3960,0
|
|
20230629,130400,456907055,3960,3960,3960,3960,78
|
|
20230629,130300,456598175,3960,3960,3960,3960,0
|
|
20230629,130200,456598175,3960,3960,3960,3960,31
|
|
20230629,130100,456475415,3960,3960,3960,3960,4
|
|
20230629,130000,456459575,3960,3960,3960,3960,411
|
|
20230629,125900,454832015,3960,3960,3960,3960,30
|
|
20230629,125800,454713215,3960,3960,3960,3960,1000
|
|
20230629,125700,450753215,3960,3970,3970,3960,135
|
|
20230629,125600,450217965,3970,3970,3970,3970,0
|
|
20230629,125500,450217965,3970,3970,3970,3970,0
|
|
20230629,125400,450217965,3970,3970,3970,3970,0
|
|
20230629,125300,450217965,3970,3970,3970,3970,89
|
|
20230629,125200,449864635,3965,3965,3965,3965,0
|
|
20230629,125100,449864635,3965,3965,3965,3965,1887
|
|
20230629,125000,442382680,3970,3970,3970,3970,0
|
|
20230629,124900,442382680,3970,3975,3975,3970,192
|
|
20230629,124800,441620095,3970,3970,3970,3970,534
|
|
20230629,124700,439500115,3970,3970,3970,3970,35
|
|
20230629,124600,439361165,3970,3970,3975,3970,228
|
|
20230629,124500,438455605,3970,3970,3970,3970,31
|
|
20230629,124400,438332535,3970,3970,3970,3970,650
|
|
20230629,124300,435752035,3970,3970,3970,3970,2076
|
|
20230629,124200,427510315,3975,3975,3975,3975,275
|
|
20230629,124100,426417190,3975,3975,3975,3975,3
|
|
20230629,124000,426405265,3975,3975,3975,3975,1
|
|
20230629,123900,426401290,3975,3975,3975,3975,90
|
|
20230629,123800,426043540,3970,3970,3970,3970,215
|
|
20230629,123700,425189990,3970,3970,3970,3970,43
|
|
20230629,123600,425019280,3970,3970,3970,3970,0
|
|
20230629,123500,425019280,3970,3970,3975,3970,108
|
|
20230629,123400,424590195,3970,3975,3975,3970,158
|
|
20230629,123300,423962930,3970,3970,3970,3970,0
|
|
20230629,123200,423962930,3970,3970,3970,3970,1
|
|
20230629,123100,423958960,3970,3970,3970,3965,241
|
|
20230629,123000,423002555,3970,3975,3975,3970,86
|
|
20230629,122900,422660885,3975,3975,3975,3975,1
|
|
20230629,122800,422656910,3975,3975,3975,3975,77
|
|
20230629,122700,422350835,3970,3970,3970,3970,5
|
|
20230629,122600,422330985,3970,3970,3970,3970,0
|
|
20230629,122500,422330985,3970,3970,3970,3970,252
|
|
20230629,122400,421330545,3970,3970,3970,3970,96
|
|
20230629,122300,420949425,3965,3970,3970,3965,190
|
|
20230629,122200,420195710,3970,3965,3970,3965,133
|
|
20230629,122100,419667865,3965,3975,3975,3965,172
|
|
20230629,122000,418985180,3975,3975,3975,3975,0
|
|
20230629,121900,418985180,3975,3975,3975,3975,4
|
|
20230629,121800,418969280,3975,3970,3975,3970,79
|
|
20230629,121700,418655645,3970,3970,3970,3970,88
|
|
20230629,121600,418306285,3965,3970,3970,3965,417
|
|
20230629,121500,416650965,3965,3965,3965,3965,100
|
|
20230629,121400,416254465,3970,3970,3970,3970,2
|
|
20230629,121300,416246525,3965,3960,3965,3960,337
|
|
20230629,121200,414910490,3960,3965,3970,3960,1332
|
|
20230629,121100,409634260,3970,3970,3970,3970,30
|
|
20230629,121000,409515160,3970,3970,3970,3970,87
|
|
20230629,120900,409169770,3960,3960,3960,3960,0
|
|
20230629,120800,409169770,3960,3960,3960,3960,0
|
|
20230629,120700,409169770,3960,3960,3960,3960,0
|
|
20230629,120600,409169770,3960,3960,3960,3960,38
|
|
20230629,120500,409019290,3960,3965,3965,3960,39
|
|
20230629,120400,408864845,3960,3965,3965,3960,369
|
|
20230629,120300,407403435,3965,3975,3975,3965,691
|
|
20230629,120200,404662690,3965,3965,3965,3965,3
|
|
20230629,120100,404650795,3965,3965,3965,3965,2
|
|
20230629,120000,404642865,3965,3975,3975,3965,52
|
|
20230629,115900,404436650,3975,3970,3975,3965,136
|
|
20230629,115800,403896755,3960,3960,3960,3960,300
|
|
20230629,115700,402708755,3970,3970,3970,3970,130
|
|
20230629,115600,402192655,3970,3970,3970,3970,300
|
|
20230629,115500,401001655,3970,3965,3970,3965,83
|
|
20230629,115400,400672155,3970,3975,3975,3970,3
|
|
20230629,115300,400660235,3975,3970,3975,3955,3850
|
|
20230629,115200,385413095,3970,3960,3970,3960,2588
|
|
20230629,115100,375157995,3955,3955,3955,3955,2
|
|
20230629,115000,375150085,3955,3955,3955,3955,300
|
|
20230629,114900,373963585,3955,3955,3955,3955,0
|
|
20230629,114800,373963585,3955,3955,3955,3955,90
|
|
20230629,114700,373607635,3955,3950,3955,3950,201
|
|
20230629,114600,372812685,3950,3950,3950,3950,136
|
|
20230629,114500,372275485,3955,3955,3955,3955,100
|
|
20230629,114400,371879985,3955,3950,3955,3950,169
|
|
20230629,114300,371212105,3950,3950,3950,3950,0
|
|
20230629,114200,371212105,3950,3955,3955,3950,521
|
|
20230629,114100,369154050,3960,3960,3960,3960,96
|
|
20230629,114000,368773890,3960,3960,3960,3960,800
|
|
20230629,113900,365605890,3960,3960,3960,3960,0
|
|
20230629,113800,365605890,3960,3955,3960,3950,1301
|
|
20230629,113700,360455440,3955,3950,3955,3950,88
|
|
20230629,113600,360107530,3955,3955,3955,3955,0
|
|
20230629,113500,360107530,3955,3955,3955,3955,0
|
|
20230629,113400,360107530,3955,3955,3955,3955,89
|
|
20230629,113300,359755535,3945,3945,3945,3945,1
|
|
20230629,113200,359751590,3960,3960,3960,3960,0
|
|
20230629,113100,359751590,3960,3940,3960,3940,561
|
|
20230629,113000,357532340,3940,3940,3940,3940,67
|
|
20230629,112900,357268360,3940,3940,3940,3940,1
|
|
20230629,112800,357264420,3940,3940,3940,3940,0
|
|
20230629,112700,357264420,3940,3940,3940,3940,40
|
|
20230629,112600,357106820,3940,3935,3940,3915,2511
|
|
20230629,112500,347246195,3945,3945,3945,3945,2
|
|
20230629,112400,347238305,3945,3945,3945,3945,0
|
|
20230629,112300,347238305,3945,3945,3945,3945,62
|
|
20230629,112200,346993715,3945,3945,3945,3945,1
|
|
20230629,112100,346989770,3940,3940,3940,3940,3
|
|
20230629,112000,346977950,3945,3945,3945,3945,0
|
|
20230629,111900,346977950,3945,3940,3945,3940,209
|
|
20230629,111800,346154020,3940,3940,3940,3940,1
|
|
20230629,111700,346150080,3940,3940,3940,3940,0
|
|
20230629,111600,346150080,3940,3940,3940,3940,62
|
|
20230629,111500,345905800,3920,3920,3920,3920,80
|
|
20230629,111400,345592200,3915,3930,3930,3915,4009
|
|
20230629,111300,329873395,3940,3940,3940,3940,36
|
|
20230629,111200,329731555,3935,3930,3935,3930,161
|
|
20230629,111100,329098070,3935,3935,3935,3935,0
|
|
20230629,111000,329098070,3935,3930,3935,3920,4026
|
|
20230629,110900,313309065,3935,3935,3935,3935,100
|
|
20230629,110800,312915565,3945,3930,3945,3925,4067
|
|
20230629,110700,296948705,3935,3940,3940,3930,4423
|
|
20230629,110600,279566075,3930,3930,3930,3930,2500
|
|
20230629,110500,269741075,3930,3935,3945,3930,1108
|
|
20230629,110400,265385370,3935,3935,3935,3935,0
|
|
20230629,110300,265385370,3935,3935,3935,3935,0
|
|
20230629,110200,265385370,3935,3950,3950,3935,2000
|
|
20230629,110100,257508580,3965,3965,3965,3965,71
|
|
20230629,110000,257227065,3945,3950,3950,3945,1033
|
|
20230629,105900,253146880,3950,3950,3950,3950,0
|
|
20230629,105800,253146880,3950,3960,3960,3950,233
|
|
20230629,105700,252225530,3960,3960,3960,3960,0
|
|
20230629,105600,252225530,3960,3960,3960,3960,0
|
|
20230629,105500,252225530,3960,3960,3960,3960,0
|
|
20230629,105400,252225530,3960,3960,3960,3960,55
|
|
20230629,105300,252007730,3945,3940,3945,3940,425
|
|
20230629,105200,250332980,3945,3945,3945,3945,956
|
|
20230629,105100,246561560,3945,3945,3945,3945,65
|
|
20230629,105000,246305135,3945,3960,3960,3945,1446
|
|
20230629,104900,240584825,3965,3965,3965,3960,148
|
|
20230629,104800,239998110,3965,3965,3970,3965,187
|
|
20230629,104700,239256155,3965,3965,3970,3965,120
|
|
20230629,104600,238779905,3965,3965,3970,3965,220
|
|
20230629,104500,237906980,3965,3960,3965,3960,302
|
|
20230629,104400,236709700,3970,3970,3970,3970,0
|
|
20230629,104300,236709700,3970,3970,3970,3970,97
|
|
20230629,104200,236324610,3965,3965,3965,3965,0
|
|
20230629,104100,236324610,3965,3965,3965,3960,609
|
|
20230629,104000,233911365,3960,3960,3960,3960,57
|
|
20230629,103900,233685645,3960,3965,3965,3960,571
|
|
20230629,103800,231422935,3975,3965,3975,3965,146
|
|
20230629,103700,230843845,3975,3975,3975,3975,30
|
|
20230629,103600,230724595,3970,3965,3970,3965,3102
|
|
20230629,103500,218424690,3965,3945,3980,3945,5458
|
|
20230629,103400,196717585,3940,3940,3940,3940,0
|
|
20230629,103300,196717585,3940,3940,3940,3940,47
|
|
20230629,103200,196532405,3940,3935,3940,3935,23
|
|
20230629,103100,196441885,3935,3935,3935,3935,7
|
|
20230629,103000,196414340,3940,3940,3940,3940,236
|
|
20230629,102900,195484500,3940,3935,3940,3935,85
|
|
20230629,102800,195149795,3935,3940,3940,3935,114
|
|
20230629,102700,194700950,3940,3935,3940,3935,965
|
|
20230629,102600,190901825,3935,3940,3945,3935,562
|
|
20230629,102500,188687885,3940,3940,3945,3940,83
|
|
20230629,102400,188360500,3940,3940,3940,3940,7
|
|
20230629,102300,188332920,3940,3940,3940,3940,8
|
|
20230629,102200,188301400,3940,3945,3945,3940,226
|
|
20230629,102100,187410670,3945,3935,3945,3935,132
|
|
20230629,102000,186890010,3940,3940,3940,3940,253
|
|
20230629,101900,185893190,3940,3940,3940,3940,99
|
|
20230629,101800,185503130,3940,3940,3945,3935,705
|
|
20230629,101700,182727310,3940,3940,3940,3940,507
|
|
20230629,101600,180729730,3945,3940,3945,3940,53
|
|
20230629,101500,180520680,3940,3940,3940,3940,10
|
|
20230629,101400,180481280,3945,3950,3950,3940,576
|
|
20230629,101300,178211135,3950,3940,3950,3940,53
|
|
20230629,101200,178002285,3940,3935,3940,3935,57
|
|
20230629,101100,177777740,3940,3940,3940,3935,90
|
|
20230629,101000,177423175,3935,3935,3940,3935,55
|
|
20230629,100900,177206600,3940,3935,3940,3935,31
|
|
20230629,100800,177084610,3930,3940,3940,3930,12
|
|
20230629,100700,177037390,3940,3925,3940,3920,98
|
|
20230629,100600,176652935,3930,3920,3935,3920,15
|
|
20230629,100500,176594020,3920,3915,3920,3915,131
|
|
20230629,100400,176080750,3915,3920,3920,3910,1139
|
|
20230629,100300,171624195,3925,3930,3930,3920,2091
|
|
20230629,100200,163421010,3930,3935,3935,3930,3524
|
|
20230629,100100,149560355,3935,3940,3940,3935,291
|
|
20230629,100000,148415265,3940,3940,3940,3940,189
|
|
20230629,095900,147670605,3940,3945,3945,3940,1639
|
|
20230629,095800,141212420,3945,3945,3945,3945,429
|
|
20230629,095700,139520015,3950,3950,3950,3950,0
|
|
20230629,095600,139520015,3950,3945,3950,3945,84
|
|
20230629,095500,139188305,3945,3945,3945,3945,85
|
|
20230629,095400,138852980,3950,3940,3950,3940,152
|
|
20230629,095300,138252685,3940,3945,3945,3940,199
|
|
20230629,095200,137468130,3940,3940,3940,3940,7
|
|
20230629,095100,137440550,3945,3945,3945,3945,1887
|
|
20230629,095000,129996335,3945,3945,3945,3945,0
|
|
20230629,094900,129996335,3945,3950,3955,3945,1191
|
|
20230629,094800,125292125,3955,3955,3955,3955,748
|
|
20230629,094700,122333785,3960,3960,3960,3960,272
|
|
20230629,094600,121256665,3960,3960,3960,3960,26
|
|
20230629,094500,121153705,3965,3960,3965,3960,301
|
|
20230629,094400,119961295,3960,3960,3960,3960,7
|
|
20230629,094300,119933575,3960,3960,3960,3960,406
|
|
20230629,094200,118325815,3965,3965,3965,3965,77
|
|
20230629,094100,118020510,3960,3975,3975,3960,1802
|
|
20230629,094000,110881140,3980,3980,3980,3980,0
|
|
20230629,093900,110881140,3980,3975,3985,3975,188
|
|
20230629,093800,110132640,3980,3965,3980,3965,98
|
|
20230629,093700,109742815,3965,3975,3975,3965,798
|
|
20230629,093600,106574755,3975,3970,3975,3970,41
|
|
20230629,093500,106411785,3970,3975,3975,3970,42
|
|
20230629,093400,106244920,3970,3970,3975,3970,2335
|
|
20230629,093300,96974910,3970,3970,3970,3970,160
|
|
20230629,093200,96339710,3970,3975,3975,3970,106
|
|
20230629,093100,95918390,3970,3975,3975,3970,23
|
|
20230629,093000,95827075,3970,3970,3970,3970,486
|
|
20230629,092900,93897655,3965,3965,3965,3965,49
|
|
20230629,092800,93703370,3965,3965,3965,3965,1345
|
|
20230629,092700,88370445,3960,3960,3960,3960,10
|
|
20230629,092600,88330845,3965,3965,3965,3965,0
|
|
20230629,092500,88330845,3965,3960,3965,3960,100
|
|
20230629,092400,87934595,3960,3960,3960,3960,706
|
|
20230629,092300,85138835,3960,3955,3960,3955,60
|
|
20230629,092200,84901285,3960,3960,3960,3960,51
|
|
20230629,092100,84699325,3950,3955,3955,3950,944
|
|
20230629,092000,80968190,3965,3960,3965,3955,620
|
|
20230629,091900,78513880,3965,3975,3975,3965,2645
|
|
20230629,091800,68005450,3980,3985,3985,3980,315
|
|
20230629,091700,66750250,3975,3975,3975,3975,397
|
|
20230629,091600,65172175,3975,3980,3990,3975,1594
|
|
20230629,091500,58828580,3985,3990,3995,3985,1068
|
|
20230629,091400,54570610,3990,3985,3995,3985,43
|
|
20230629,091300,54399080,3985,3980,3985,3980,383
|
|
20230629,091200,52873480,3985,3980,3985,3980,303
|
|
20230629,091100,51666535,3980,3970,3980,3970,43
|
|
20230629,091000,51495635,3970,3970,3970,3970,19
|
|
20230629,090900,51420205,3975,3975,3975,3955,1104
|
|
20230629,090800,47048700,3975,3960,3980,3960,4049
|
|
20230629,090700,30938900,3960,3960,3960,3960,1
|
|
20230629,090600,30934940,3950,3950,3950,3950,0
|
|
20230629,090500,30934940,3950,3945,3950,3945,831
|
|
20230629,090400,27653240,3950,3935,3950,3930,4626
|
|
20230629,090300,9427770,3935,3950,3950,3935,668
|
|
20230629,090200,6795320,3950,3950,3950,3950,262
|
|
20230629,090100,5760420,3950,3955,3960,3950,420
|
|
20230629,090000,4098415,3950,3930,3950,3930,1042
|