659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195600,208254030,3960,3960,3960,3960,682
|
|
20230628,195500,208254030,3960,3960,3960,3960,0
|
|
20230628,195400,208254030,3960,3960,3960,3960,0
|
|
20230628,195300,208254030,3960,3960,3960,3960,0
|
|
20230628,195200,208254030,3960,3960,3960,3960,0
|
|
20230628,195100,208254030,3960,3960,3960,3960,0
|
|
20230628,195000,208254030,3960,3960,3960,3960,0
|
|
20230628,194900,208254030,3960,3960,3960,3960,0
|
|
20230628,194800,208254030,3960,3960,3960,3960,0
|
|
20230628,194700,208254030,3960,3960,3960,3960,0
|
|
20230628,194600,208254030,3960,3960,3960,3960,0
|
|
20230628,194500,208254030,3960,3960,3960,3960,0
|
|
20230628,194400,208254030,3960,3960,3960,3960,0
|
|
20230628,194300,208254030,3960,3960,3960,3960,0
|
|
20230628,194200,208254030,3960,3960,3960,3960,0
|
|
20230628,194100,208254030,3960,3960,3960,3960,0
|
|
20230628,194000,208254030,3960,3960,3960,3960,0
|
|
20230628,193900,208254030,3960,3960,3960,3960,0
|
|
20230628,193800,208254030,3960,3960,3960,3960,0
|
|
20230628,193700,208254030,3960,3960,3960,3960,0
|
|
20230628,193600,208254030,3960,3960,3960,3960,0
|
|
20230628,193500,208254030,3960,3960,3960,3960,0
|
|
20230628,193400,208254030,3960,3960,3960,3960,0
|
|
20230628,193300,208254030,3960,3960,3960,3960,0
|
|
20230628,193200,208254030,3960,3960,3960,3960,0
|
|
20230628,193100,208254030,3960,3960,3960,3960,0
|
|
20230628,193000,208254030,3960,3960,3960,3960,0
|
|
20230628,192900,208254030,3960,3960,3960,3960,0
|
|
20230628,192800,208254030,3960,3960,3960,3960,0
|
|
20230628,192700,208254030,3960,3960,3960,3960,0
|
|
20230628,192600,208254030,3960,3960,3960,3960,682
|
|
20230628,192500,208254030,3960,3960,3960,3960,0
|
|
20230628,192400,208254030,3960,3960,3960,3960,0
|
|
20230628,192300,208254030,3960,3960,3960,3960,0
|
|
20230628,192200,208254030,3960,3960,3960,3960,0
|
|
20230628,192100,208254030,3960,3960,3960,3960,0
|
|
20230628,192000,208254030,3960,3960,3960,3960,0
|
|
20230628,191900,208254030,3960,3960,3960,3960,0
|
|
20230628,191800,208254030,3960,3960,3960,3960,0
|
|
20230628,191700,208254030,3960,3960,3960,3960,0
|
|
20230628,191600,208254030,3960,3960,3960,3960,0
|
|
20230628,191500,208254030,3960,3960,3960,3960,0
|
|
20230628,191400,208254030,3960,3960,3960,3960,0
|
|
20230628,191300,208254030,3960,3960,3960,3960,0
|
|
20230628,191200,208254030,3960,3960,3960,3960,0
|
|
20230628,191100,208254030,3960,3960,3960,3960,0
|
|
20230628,191000,208254030,3960,3960,3960,3960,0
|
|
20230628,190900,208254030,3960,3960,3960,3960,0
|
|
20230628,190800,208254030,3960,3960,3960,3960,0
|
|
20230628,190700,208254030,3960,3960,3960,3960,0
|
|
20230628,190600,208254030,3960,3960,3960,3960,0
|
|
20230628,190500,208254030,3960,3960,3960,3960,0
|
|
20230628,190400,208254030,3960,3960,3960,3960,0
|
|
20230628,190300,208254030,3960,3960,3960,3960,0
|
|
20230628,190200,208254030,3960,3960,3960,3960,0
|
|
20230628,190100,208254030,3960,3960,3960,3960,0
|
|
20230628,190000,208254030,3960,3960,3960,3960,0
|
|
20230628,185900,208254030,3960,3960,3960,3960,0
|
|
20230628,185800,208254030,3960,3960,3960,3960,0
|
|
20230628,185700,208254030,3960,3960,3960,3960,0
|
|
20230628,185600,208254030,3960,3960,3960,3960,682
|
|
20230628,185500,208254030,3960,3960,3960,3960,0
|
|
20230628,185400,208254030,3960,3960,3960,3960,0
|
|
20230628,185300,208254030,3960,3960,3960,3960,0
|
|
20230628,185200,208254030,3960,3960,3960,3960,0
|
|
20230628,185100,208254030,3960,3960,3960,3960,0
|
|
20230628,185000,208254030,3960,3960,3960,3960,0
|
|
20230628,184900,208254030,3960,3960,3960,3960,0
|
|
20230628,184800,208254030,3960,3960,3960,3960,0
|
|
20230628,184700,208254030,3960,3960,3960,3960,0
|
|
20230628,184600,208254030,3960,3960,3960,3960,0
|
|
20230628,184500,208254030,3960,3960,3960,3960,0
|
|
20230628,184400,208254030,3960,3960,3960,3960,0
|
|
20230628,184300,208254030,3960,3960,3960,3960,0
|
|
20230628,184200,208254030,3960,3960,3960,3960,0
|
|
20230628,184100,208254030,3960,3960,3960,3960,0
|
|
20230628,184000,208254030,3960,3960,3960,3960,0
|
|
20230628,183900,208254030,3960,3960,3960,3960,0
|
|
20230628,183800,208254030,3960,3960,3960,3960,0
|
|
20230628,183700,208254030,3960,3960,3960,3960,0
|
|
20230628,183600,208254030,3960,3960,3960,3960,0
|
|
20230628,183500,208254030,3960,3960,3960,3960,0
|
|
20230628,183400,208254030,3960,3960,3960,3960,0
|
|
20230628,183300,208254030,3960,3960,3960,3960,0
|
|
20230628,183200,208254030,3960,3960,3960,3960,0
|
|
20230628,183100,208254030,3960,3960,3960,3960,0
|
|
20230628,183000,208254030,3960,3960,3960,3960,0
|
|
20230628,182900,208254030,3960,3960,3960,3960,0
|
|
20230628,182800,208254030,3960,3960,3960,3960,0
|
|
20230628,182700,208254030,3960,3960,3960,3960,0
|
|
20230628,182600,208254030,3960,3960,3960,3960,682
|
|
20230628,182500,208254030,3960,3960,3960,3960,0
|
|
20230628,182400,208254030,3960,3960,3960,3960,0
|
|
20230628,182300,208254030,3960,3960,3960,3960,0
|
|
20230628,182200,208254030,3960,3960,3960,3960,0
|
|
20230628,182100,208254030,3960,3960,3960,3960,0
|
|
20230628,182000,208254030,3960,3960,3960,3960,0
|
|
20230628,181900,208254030,3960,3960,3960,3960,0
|
|
20230628,181800,208254030,3960,3960,3960,3960,0
|
|
20230628,181700,208254030,3960,3960,3960,3960,0
|
|
20230628,181600,208254030,3960,3960,3960,3960,0
|
|
20230628,181500,208254030,3960,3960,3960,3960,0
|
|
20230628,181400,208254030,3960,3960,3960,3960,0
|
|
20230628,181300,208254030,3960,3960,3960,3960,0
|
|
20230628,181200,208254030,3960,3960,3960,3960,0
|
|
20230628,181100,208254030,3960,3960,3960,3960,0
|
|
20230628,181000,208254030,3960,3960,3960,3960,0
|
|
20230628,180900,208254030,3960,3960,3960,3960,0
|
|
20230628,180800,208254030,3960,3960,3960,3960,0
|
|
20230628,180700,208254030,3960,3960,3960,3960,0
|
|
20230628,180600,208254030,3960,3960,3960,3960,0
|
|
20230628,180500,208254030,3960,3960,3960,3960,0
|
|
20230628,180400,208254030,3960,3960,3960,3960,0
|
|
20230628,180300,208254030,3960,3960,3960,3960,0
|
|
20230628,180200,208254030,3960,3960,3960,3960,0
|
|
20230628,180100,208254030,3960,3960,3960,3960,0
|
|
20230628,180000,208254030,3960,3960,3960,3960,0
|
|
20230628,175900,208254030,3960,3960,3960,3960,0
|
|
20230628,175800,208254030,3960,3960,3960,3960,0
|
|
20230628,175700,208254030,3960,3960,3960,3960,0
|
|
20230628,175600,208254030,3960,3960,3960,3960,682
|
|
20230628,175500,208254030,3960,3960,3960,3960,0
|
|
20230628,175400,208254030,3960,3960,3960,3960,0
|
|
20230628,175300,208254030,3960,3960,3960,3960,0
|
|
20230628,175200,208254030,3960,3960,3960,3960,0
|
|
20230628,175100,208254030,3960,3960,3960,3960,0
|
|
20230628,175000,208254030,3960,3960,3960,3960,0
|
|
20230628,174900,208254030,3960,3960,3960,3960,0
|
|
20230628,174800,208254030,3960,3960,3960,3960,0
|
|
20230628,174700,208254030,3960,3960,3960,3960,0
|
|
20230628,174600,208254030,3960,3960,3960,3960,0
|
|
20230628,174500,208254030,3960,3960,3960,3960,0
|
|
20230628,174400,208254030,3960,3960,3960,3960,0
|
|
20230628,174300,208254030,3960,3960,3960,3960,0
|
|
20230628,174200,208254030,3960,3960,3960,3960,0
|
|
20230628,174100,208254030,3960,3960,3960,3960,0
|
|
20230628,174000,208254030,3960,3960,3960,3960,0
|
|
20230628,173900,208254030,3960,3960,3960,3960,0
|
|
20230628,173800,208254030,3960,3960,3960,3960,0
|
|
20230628,173700,208254030,3960,3960,3960,3960,0
|
|
20230628,173600,208254030,3960,3960,3960,3960,0
|
|
20230628,173500,208254030,3960,3960,3960,3960,0
|
|
20230628,173400,208254030,3960,3960,3960,3960,0
|
|
20230628,173300,208254030,3960,3960,3960,3960,0
|
|
20230628,173200,208254030,3960,3960,3960,3960,0
|
|
20230628,173100,208254030,3960,3960,3960,3960,0
|
|
20230628,173000,208254030,3960,3960,3960,3960,0
|
|
20230628,172900,208254030,3960,3960,3960,3960,0
|
|
20230628,172800,208254030,3960,3960,3960,3960,0
|
|
20230628,172700,208254030,3960,3960,3960,3960,0
|
|
20230628,172600,208254030,3960,3960,3960,3960,682
|
|
20230628,172500,208254030,3960,3960,3960,3960,0
|
|
20230628,172400,208254030,3960,3960,3960,3960,0
|
|
20230628,172300,208254030,3960,3960,3960,3960,0
|
|
20230628,172200,208254030,3960,3960,3960,3960,0
|
|
20230628,172100,208254030,3960,3960,3960,3960,0
|
|
20230628,172000,208254030,3960,3960,3960,3960,0
|
|
20230628,171900,208254030,3960,3960,3960,3960,0
|
|
20230628,171800,208254030,3960,3960,3960,3960,0
|
|
20230628,171700,208254030,3960,3960,3960,3960,0
|
|
20230628,171600,208254030,3960,3960,3960,3960,0
|
|
20230628,171500,208254030,3960,3960,3960,3960,0
|
|
20230628,171400,208254030,3960,3960,3960,3960,0
|
|
20230628,171300,208254030,3960,3960,3960,3960,0
|
|
20230628,171200,208254030,3960,3960,3960,3960,0
|
|
20230628,171100,208254030,3960,3960,3960,3960,0
|
|
20230628,171000,208254030,3960,3960,3960,3960,0
|
|
20230628,170900,208254030,3960,3960,3960,3960,0
|
|
20230628,170800,208254030,3960,3960,3960,3960,0
|
|
20230628,170700,208254030,3960,3960,3960,3960,0
|
|
20230628,170600,208254030,3960,3960,3960,3960,0
|
|
20230628,170500,208254030,3960,3960,3960,3960,0
|
|
20230628,170400,208254030,3960,3960,3960,3960,0
|
|
20230628,170300,208254030,3960,3960,3960,3960,0
|
|
20230628,170200,208254030,3960,3960,3960,3960,0
|
|
20230628,170100,208254030,3960,3960,3960,3960,0
|
|
20230628,170000,208254030,3960,3960,3960,3960,0
|
|
20230628,165900,208254030,3960,3960,3960,3960,0
|
|
20230628,165800,208254030,3960,3960,3960,3960,0
|
|
20230628,165700,208254030,3960,3960,3960,3960,0
|
|
20230628,165600,208254030,3960,3960,3960,3960,682
|
|
20230628,165500,208254030,3960,3960,3960,3960,0
|
|
20230628,165400,208254030,3960,3960,3960,3960,0
|
|
20230628,165300,208254030,3960,3960,3960,3960,0
|
|
20230628,165200,208254030,3960,3960,3960,3960,0
|
|
20230628,165100,208254030,3960,3960,3960,3960,0
|
|
20230628,165000,208254030,3960,3960,3960,3960,0
|
|
20230628,164900,208254030,3960,3960,3960,3960,0
|
|
20230628,164800,208254030,3960,3960,3960,3960,0
|
|
20230628,164700,208254030,3960,3960,3960,3960,0
|
|
20230628,164600,208254030,3960,3960,3960,3960,0
|
|
20230628,164500,208254030,3960,3960,3960,3960,0
|
|
20230628,164400,208254030,3960,3960,3960,3960,0
|
|
20230628,164300,208254030,3960,3960,3960,3960,0
|
|
20230628,164200,208254030,3960,3960,3960,3960,0
|
|
20230628,164100,208254030,3960,3960,3960,3960,0
|
|
20230628,164000,208254030,3960,3960,3960,3960,0
|
|
20230628,163900,208254030,3960,3960,3960,3960,0
|
|
20230628,163800,208254030,3960,3960,3960,3960,0
|
|
20230628,163700,208254030,3960,3960,3960,3960,0
|
|
20230628,163600,208254030,3960,3960,3960,3960,0
|
|
20230628,163500,208254030,3960,3960,3960,3960,0
|
|
20230628,163400,208254030,3960,3960,3960,3960,0
|
|
20230628,163300,208254030,3960,3960,3960,3960,0
|
|
20230628,163200,208254030,3960,3960,3960,3960,0
|
|
20230628,163100,208254030,3960,3960,3960,3960,0
|
|
20230628,163000,208254030,3960,3960,3960,3960,0
|
|
20230628,162900,208254030,3960,3960,3960,3960,0
|
|
20230628,162800,208254030,3960,3960,3960,3960,0
|
|
20230628,162700,208254030,3960,3960,3960,3960,0
|
|
20230628,162600,208254030,3960,3960,3960,3960,682
|
|
20230628,162500,208254030,3960,3960,3960,3960,0
|
|
20230628,162400,208254030,3960,3960,3960,3960,0
|
|
20230628,162300,208254030,3960,3960,3960,3960,0
|
|
20230628,162200,208254030,3960,3960,3960,3960,0
|
|
20230628,162100,208254030,3960,3960,3960,3960,0
|
|
20230628,162000,208254030,3960,3960,3960,3960,0
|
|
20230628,161900,208254030,3960,3960,3960,3960,0
|
|
20230628,161800,208254030,3960,3960,3960,3960,0
|
|
20230628,161700,208254030,3960,3960,3960,3960,0
|
|
20230628,161600,208254030,3960,3960,3960,3960,0
|
|
20230628,161500,208254030,3960,3960,3960,3960,0
|
|
20230628,161400,208254030,3960,3960,3960,3960,0
|
|
20230628,161300,208254030,3960,3960,3960,3960,0
|
|
20230628,161200,208254030,3960,3960,3960,3960,0
|
|
20230628,161100,208254030,3960,3960,3960,3960,0
|
|
20230628,161000,208254030,3960,3960,3960,3960,0
|
|
20230628,160900,208254030,3960,3960,3960,3960,0
|
|
20230628,160800,208254030,3960,3960,3960,3960,0
|
|
20230628,160700,208254030,3960,3960,3960,3960,0
|
|
20230628,160600,208254030,3960,3960,3960,3960,0
|
|
20230628,160500,208254030,3960,3960,3960,3960,0
|
|
20230628,160400,208254030,3960,3960,3960,3960,0
|
|
20230628,160300,208254030,3960,3960,3960,3960,0
|
|
20230628,160200,208254030,3960,3960,3960,3960,0
|
|
20230628,160100,208254030,3960,3960,3960,3960,0
|
|
20230628,160000,208254030,3960,3960,3960,3960,0
|
|
20230628,155900,208254030,3960,3960,3960,3960,0
|
|
20230628,155800,208254030,3960,3960,3960,3960,0
|
|
20230628,155700,208254030,3960,3960,3960,3960,0
|
|
20230628,155600,208254030,3960,3960,3960,3960,682
|
|
20230628,155500,208254030,3960,3960,3960,3960,0
|
|
20230628,155400,208254030,3960,3960,3960,3960,0
|
|
20230628,155300,208254030,3960,3960,3960,3960,0
|
|
20230628,155200,208254030,3960,3960,3960,3960,0
|
|
20230628,155100,208254030,3960,3960,3960,3960,0
|
|
20230628,155000,208254030,3960,3960,3960,3960,0
|
|
20230628,154900,208254030,3960,3960,3960,3960,0
|
|
20230628,154800,208254030,3960,3960,3960,3960,0
|
|
20230628,154700,208254030,3960,3960,3960,3960,0
|
|
20230628,154600,208254030,3960,3960,3960,3960,0
|
|
20230628,154500,208254030,3960,3960,3960,3960,0
|
|
20230628,154400,208254030,3960,3960,3960,3960,0
|
|
20230628,154300,208254030,3960,3960,3960,3960,0
|
|
20230628,154200,208254030,3960,3960,3960,3960,0
|
|
20230628,154100,208254030,3960,3960,3960,3960,0
|
|
20230628,154000,208254030,3960,3960,3960,3960,0
|
|
20230628,153900,208254030,3960,3960,3960,3960,0
|
|
20230628,153800,208254030,3960,3960,3960,3960,0
|
|
20230628,153700,208254030,3960,3960,3960,3960,0
|
|
20230628,153600,208254030,3960,3960,3960,3960,0
|
|
20230628,153500,208254030,3960,3960,3960,3960,0
|
|
20230628,153400,208254030,3960,3960,3960,3960,0
|
|
20230628,153300,208254030,3960,3960,3960,3960,0
|
|
20230628,153200,208254030,3960,3960,3960,3960,0
|
|
20230628,153100,208254030,3960,3960,3960,3960,0
|
|
20230628,153000,208254030,3960,3960,3960,3960,682
|
|
20230628,152900,205553310,3960,3960,3960,3960,0
|
|
20230628,152800,205553310,3960,3960,3960,3960,0
|
|
20230628,152700,205553310,3960,3960,3960,3960,0
|
|
20230628,152600,205553310,3960,3960,3960,3960,0
|
|
20230628,152500,205553310,3960,3960,3960,3960,0
|
|
20230628,152400,205553310,3960,3960,3960,3960,0
|
|
20230628,152300,205553310,3960,3960,3960,3960,0
|
|
20230628,152200,205553310,3960,3960,3960,3960,0
|
|
20230628,152100,205553310,3960,3960,3960,3960,0
|
|
20230628,152000,205553310,3960,3960,3960,3960,0
|
|
20230628,151900,205553310,3960,3955,3960,3955,662
|
|
20230628,151800,202934535,3960,3955,3960,3955,95
|
|
20230628,151700,202558345,3955,3955,3960,3955,473
|
|
20230628,151600,200687220,3955,3955,3955,3955,3
|
|
20230628,151500,200675355,3960,3955,3960,3955,80
|
|
20230628,151400,200358720,3960,3960,3960,3960,0
|
|
20230628,151300,200358720,3960,3960,3960,3960,1
|
|
20230628,151200,200354760,3955,3955,3955,3955,46
|
|
20230628,151100,200172830,3960,3960,3960,3960,139
|
|
20230628,151000,199622390,3960,3960,3960,3960,236
|
|
20230628,150900,198687830,3960,3960,3960,3960,237
|
|
20230628,150800,197749310,3965,3960,3965,3960,290
|
|
20230628,150700,196600650,3965,3960,3965,3960,296
|
|
20230628,150600,195428190,3965,3975,3975,3965,164
|
|
20230628,150500,194777920,3975,3965,3975,3965,288
|
|
20230628,150400,193635480,3975,3965,3975,3965,301
|
|
20230628,150300,192441455,3975,3975,3975,3975,0
|
|
20230628,150200,192441455,3975,3975,3975,3975,10
|
|
20230628,150100,192401705,3975,3965,3975,3965,79
|
|
20230628,150000,192087970,3975,3975,3975,3975,0
|
|
20230628,145900,192087970,3975,3975,3975,3975,0
|
|
20230628,145800,192087970,3975,3975,3975,3975,201
|
|
20230628,145700,191288995,3975,3975,3975,3975,0
|
|
20230628,145600,191288995,3975,3975,3975,3975,0
|
|
20230628,145500,191288995,3975,3975,3975,3975,0
|
|
20230628,145400,191288995,3975,3960,3975,3960,1843
|
|
20230628,145300,183967435,3960,3950,3960,3950,160
|
|
20230628,145200,183335145,3960,3955,3960,3955,449
|
|
20230628,145100,181559155,3955,3960,3960,3955,46
|
|
20230628,145000,181377220,3955,3955,3955,3955,0
|
|
20230628,144900,181377220,3955,3955,3955,3955,0
|
|
20230628,144800,181377220,3955,3955,3955,3955,1
|
|
20230628,144700,181373265,3955,3955,3955,3955,0
|
|
20230628,144600,181373265,3955,3955,3955,3955,0
|
|
20230628,144500,181373265,3955,3955,3955,3955,0
|
|
20230628,144400,181373265,3955,3955,3955,3955,40
|
|
20230628,144300,181215065,3955,3960,3960,3955,2
|
|
20230628,144200,181207150,3955,3955,3955,3955,0
|
|
20230628,144100,181207150,3955,3955,3955,3955,145
|
|
20230628,144000,180633675,3960,3960,3960,3960,172
|
|
20230628,143900,179952555,3965,3965,3965,3965,0
|
|
20230628,143800,179952555,3965,3960,3965,3960,53
|
|
20230628,143700,179742580,3960,3960,3960,3960,1
|
|
20230628,143600,179738620,3965,3965,3965,3965,53
|
|
20230628,143500,179528475,3965,3960,3965,3960,258
|
|
20230628,143400,178506510,3965,3965,3965,3965,0
|
|
20230628,143300,178506510,3965,3965,3965,3965,0
|
|
20230628,143200,178506510,3965,3965,3965,3965,0
|
|
20230628,143100,178506510,3965,3960,3965,3960,60
|
|
20230628,143000,178268860,3965,3965,3965,3965,0
|
|
20230628,142900,178268860,3965,3965,3965,3965,0
|
|
20230628,142800,178268860,3965,3960,3965,3960,18
|
|
20230628,142700,178197495,3975,3975,3975,3975,0
|
|
20230628,142600,178197495,3975,3975,3975,3975,1
|
|
20230628,142500,178193520,3975,3965,3975,3965,240
|
|
20230628,142400,177240525,3970,3970,3970,3970,0
|
|
20230628,142300,177240525,3970,3970,3970,3970,0
|
|
20230628,142200,177240525,3970,3970,3970,3970,37
|
|
20230628,142100,177093635,3970,3970,3970,3970,4
|
|
20230628,142000,177077755,3970,3970,3970,3970,0
|
|
20230628,141900,177077755,3970,3970,3970,3970,0
|
|
20230628,141800,177077755,3970,3970,3970,3970,0
|
|
20230628,141700,177077755,3970,3965,3970,3965,122
|
|
20230628,141600,176593420,3970,3970,3970,3970,0
|
|
20230628,141500,176593420,3970,3955,3970,3955,68
|
|
20230628,141400,176324090,3970,3965,3970,3955,74
|
|
20230628,141300,176030850,3970,3970,3970,3970,1
|
|
20230628,141200,176026880,3975,3975,3975,3975,0
|
|
20230628,141100,176026880,3975,3975,3975,3975,0
|
|
20230628,141000,176026880,3975,3975,3975,3975,0
|
|
20230628,140900,176026880,3975,3955,3975,3955,348
|
|
20230628,140800,174649580,3955,3955,3955,3955,38
|
|
20230628,140700,174499290,3975,3975,3975,3975,0
|
|
20230628,140600,174499290,3975,3960,3975,3960,17
|
|
20230628,140500,174431955,3965,3965,3965,3965,0
|
|
20230628,140400,174431955,3965,3965,3965,3965,0
|
|
20230628,140300,174431955,3965,3965,3965,3965,0
|
|
20230628,140200,174431955,3965,3965,3965,3965,23
|
|
20230628,140100,174340760,3975,3975,3975,3975,0
|
|
20230628,140000,174340760,3975,3975,3975,3975,2
|
|
20230628,135900,174332810,3975,3975,3975,3975,1
|
|
20230628,135800,174328835,3965,3965,3965,3965,0
|
|
20230628,135700,174328835,3965,3965,3965,3965,0
|
|
20230628,135600,174328835,3965,3965,3965,3965,70
|
|
20230628,135500,174051285,3960,3970,3970,3955,1000
|
|
20230628,135400,170092770,3970,3970,3970,3970,0
|
|
20230628,135300,170092770,3970,3970,3970,3970,129
|
|
20230628,135200,169580640,3970,3970,3970,3970,171
|
|
20230628,135100,168901770,3970,3970,3970,3970,1
|
|
20230628,135000,168897800,3970,3970,3970,3970,79
|
|
20230628,134900,168584170,3970,3970,3970,3970,49
|
|
20230628,134800,168389640,3970,3970,3970,3970,78
|
|
20230628,134700,168079980,3970,3970,3970,3970,17
|
|
20230628,134600,168012490,3970,3970,3970,3965,118
|
|
20230628,134500,167544245,3970,3975,3975,3970,310
|
|
20230628,134400,166313120,3975,3975,3975,3975,6
|
|
20230628,134300,166289270,3975,3975,3975,3975,9
|
|
20230628,134200,166253495,3975,3975,3975,3975,21
|
|
20230628,134100,166170020,3975,3975,3975,3975,94
|
|
20230628,134000,165796370,3975,3975,3975,3975,153
|
|
20230628,133900,165188195,3975,3975,3975,3975,190
|
|
20230628,133800,164432945,3975,3975,3975,3975,59
|
|
20230628,133700,164198420,3975,3980,3980,3970,56
|
|
20230628,133600,163976030,3980,3980,3980,3980,2
|
|
20230628,133500,163968070,3975,3975,3975,3975,0
|
|
20230628,133400,163968070,3975,3975,3975,3975,128
|
|
20230628,133300,163459270,3980,3980,3980,3980,0
|
|
20230628,133200,163459270,3980,3980,3980,3980,0
|
|
20230628,133100,163459270,3980,3980,3980,3980,0
|
|
20230628,133000,163459270,3980,3980,3980,3980,0
|
|
20230628,132900,163459270,3980,3980,3980,3980,1
|
|
20230628,132800,163455290,3970,3970,3970,3970,1
|
|
20230628,132700,163451320,3980,3980,3980,3980,0
|
|
20230628,132600,163451320,3980,3980,3980,3980,6
|
|
20230628,132500,163427440,3980,3980,3980,3980,0
|
|
20230628,132400,163427440,3980,3980,3980,3980,90
|
|
20230628,132300,163069240,3980,3980,3980,3980,0
|
|
20230628,132200,163069240,3980,3970,3980,3970,1195
|
|
20230628,132100,158322940,3980,3980,3980,3980,370
|
|
20230628,132000,156850340,3970,3970,3970,3970,44
|
|
20230628,131900,156675660,3970,3970,3970,3970,0
|
|
20230628,131800,156675660,3970,3970,3970,3970,0
|
|
20230628,131700,156675660,3970,3970,3970,3970,0
|
|
20230628,131600,156675660,3970,3970,3970,3970,0
|
|
20230628,131500,156675660,3970,3970,3970,3970,2
|
|
20230628,131400,156667720,3975,3985,3985,3975,328
|
|
20230628,131300,155363645,3985,3985,3985,3985,0
|
|
20230628,131200,155363645,3985,3985,3985,3985,0
|
|
20230628,131100,155363645,3985,3985,3985,3985,0
|
|
20230628,131000,155363645,3985,3985,3985,3985,10
|
|
20230628,130900,155323795,3985,3985,3985,3985,0
|
|
20230628,130800,155323795,3985,3985,3985,3985,20
|
|
20230628,130700,155244095,3990,3990,3990,3990,0
|
|
20230628,130600,155244095,3990,3990,3990,3990,0
|
|
20230628,130500,155244095,3990,3985,3990,3985,1266
|
|
20230628,130400,150198075,3990,3990,3990,3990,0
|
|
20230628,130300,150198075,3990,3990,3990,3990,0
|
|
20230628,130200,150198075,3990,3990,3990,3990,1727
|
|
20230628,130100,143307345,3990,3985,3990,3985,179
|
|
20230628,130000,142593890,3990,3980,3990,3980,3248
|
|
20230628,125900,129647675,3985,3985,3985,3985,613
|
|
20230628,125800,127204870,3985,3985,3985,3985,0
|
|
20230628,125700,127204870,3985,3985,3985,3985,0
|
|
20230628,125600,127204870,3985,3985,3985,3985,0
|
|
20230628,125500,127204870,3985,3985,3985,3985,0
|
|
20230628,125400,127204870,3985,3975,3990,3975,4345
|
|
20230628,125300,109911820,3965,3975,3975,3965,15
|
|
20230628,125200,109852295,3975,3970,3975,3970,610
|
|
20230628,125100,107428250,3970,3970,3970,3970,1
|
|
20230628,125000,107424280,3975,3975,3975,3975,0
|
|
20230628,124900,107424280,3975,3975,3975,3975,0
|
|
20230628,124800,107424280,3975,3975,3975,3975,0
|
|
20230628,124700,107424280,3975,3975,3975,3975,0
|
|
20230628,124600,107424280,3975,3970,3975,3970,85
|
|
20230628,124500,107086750,3965,3965,3965,3965,0
|
|
20230628,124400,107086750,3965,3970,3970,3965,2
|
|
20230628,124300,107078815,3970,3970,3970,3970,0
|
|
20230628,124200,107078815,3970,3970,3970,3970,0
|
|
20230628,124100,107078815,3970,3965,3970,3965,212
|
|
20230628,124000,106238045,3965,3965,3965,3965,0
|
|
20230628,123900,106238045,3965,3965,3965,3965,0
|
|
20230628,123800,106238045,3965,3955,3965,3955,48
|
|
20230628,123700,106048115,3965,3955,3965,3955,33
|
|
20230628,123600,105917540,3960,3960,3960,3960,2
|
|
20230628,123500,105909620,3960,3960,3960,3960,0
|
|
20230628,123400,105909620,3960,3960,3960,3960,0
|
|
20230628,123300,105909620,3960,3960,3960,3960,6
|
|
20230628,123200,105885860,3960,3960,3960,3960,6
|
|
20230628,123100,105862100,3975,3975,3975,3975,0
|
|
20230628,123000,105862100,3975,3975,3975,3975,0
|
|
20230628,122900,105862100,3975,3975,3975,3975,1
|
|
20230628,122800,105858125,3975,3975,3975,3975,43
|
|
20230628,122700,105687200,3975,3975,3975,3975,0
|
|
20230628,122600,105687200,3975,3975,3975,3975,38
|
|
20230628,122500,105536150,3970,3960,3970,3960,225
|
|
20230628,122400,104645050,3960,3960,3960,3960,0
|
|
20230628,122300,104645050,3960,3960,3960,3960,0
|
|
20230628,122200,104645050,3960,3955,3960,3955,5
|
|
20230628,122100,104625270,3960,3960,3960,3955,53
|
|
20230628,122000,104415590,3965,3965,3965,3965,0
|
|
20230628,121900,104415590,3965,3965,3965,3965,0
|
|
20230628,121800,104415590,3965,3965,3965,3965,0
|
|
20230628,121700,104415590,3965,3965,3965,3965,0
|
|
20230628,121600,104415590,3965,3965,3965,3965,0
|
|
20230628,121500,104415590,3965,3965,3965,3965,0
|
|
20230628,121400,104415590,3965,3965,3965,3965,1
|
|
20230628,121300,104411625,3960,3960,3960,3960,0
|
|
20230628,121200,104411625,3960,3960,3960,3960,0
|
|
20230628,121100,104411625,3960,3960,3960,3960,0
|
|
20230628,121000,104411625,3960,3960,3960,3960,0
|
|
20230628,120900,104411625,3960,3960,3960,3960,0
|
|
20230628,120800,104411625,3960,3965,3965,3960,95
|
|
20230628,120700,104035205,3970,3980,3980,3970,3
|
|
20230628,120600,104023285,3980,3980,3980,3980,0
|
|
20230628,120500,104023285,3980,3980,3980,3980,1
|
|
20230628,120400,104019305,3970,3970,3970,3970,5
|
|
20230628,120300,103999455,3975,3975,3975,3975,50
|
|
20230628,120200,103800705,3990,3990,3990,3990,1
|
|
20230628,120100,103796715,3990,3980,3990,3980,30
|
|
20230628,120000,103677030,3980,3985,3990,3980,691
|
|
20230628,115900,100921960,3985,3985,3985,3985,123
|
|
20230628,115800,100431805,3985,3960,3985,3960,4813
|
|
20230628,115700,81334880,3960,3960,3960,3960,0
|
|
20230628,115600,81334880,3960,3960,3960,3960,0
|
|
20230628,115500,81334880,3960,3960,3960,3960,0
|
|
20230628,115400,81334880,3960,3950,3960,3950,54
|
|
20230628,115300,81121480,3960,3960,3960,3960,0
|
|
20230628,115200,81121480,3960,3960,3960,3960,1
|
|
20230628,115100,81117520,3960,3960,3960,3960,0
|
|
20230628,115000,81117520,3960,3960,3960,3960,0
|
|
20230628,114900,81117520,3960,3960,3960,3960,0
|
|
20230628,114800,81117520,3960,3960,3960,3960,0
|
|
20230628,114700,81117520,3960,3950,3960,3950,50
|
|
20230628,114600,80919930,3960,3960,3960,3960,0
|
|
20230628,114500,80919930,3960,3960,3960,3960,0
|
|
20230628,114400,80919930,3960,3960,3960,3960,1
|
|
20230628,114300,80915970,3960,3960,3960,3960,0
|
|
20230628,114200,80915970,3960,3960,3960,3960,0
|
|
20230628,114100,80915970,3960,3960,3960,3960,0
|
|
20230628,114000,80915970,3960,3960,3960,3960,16
|
|
20230628,113900,80852610,3950,3960,3960,3950,62
|
|
20230628,113800,80607510,3960,3960,3960,3960,0
|
|
20230628,113700,80607510,3960,3960,3960,3960,1
|
|
20230628,113600,80603550,3950,3950,3950,3950,0
|
|
20230628,113500,80603550,3950,3950,3950,3950,0
|
|
20230628,113400,80603550,3950,3950,3950,3950,9
|
|
20230628,113300,80568000,3960,3950,3960,3950,1902
|
|
20230628,113200,73053240,3950,3940,3950,3940,37
|
|
20230628,113100,72907380,3950,3950,3950,3950,0
|
|
20230628,113000,72907380,3950,3950,3950,3950,1
|
|
20230628,112900,72903430,3950,3950,3950,3950,0
|
|
20230628,112800,72903430,3950,3950,3950,3950,0
|
|
20230628,112700,72903430,3950,3950,3950,3950,0
|
|
20230628,112600,72903430,3950,3950,3950,3950,0
|
|
20230628,112500,72903430,3950,3950,3950,3950,3
|
|
20230628,112400,72891580,3950,3950,3950,3950,0
|
|
20230628,112300,72891580,3950,3950,3950,3950,0
|
|
20230628,112200,72891580,3950,3945,3950,3945,16
|
|
20230628,112100,72828400,3950,3950,3950,3950,0
|
|
20230628,112000,72828400,3950,3950,3950,3950,0
|
|
20230628,111900,72828400,3950,3950,3950,3950,0
|
|
20230628,111800,72828400,3950,3940,3950,3940,45
|
|
20230628,111700,72651090,3945,3945,3945,3945,1
|
|
20230628,111600,72647145,3950,3945,3950,3945,2
|
|
20230628,111500,72639250,3950,3950,3950,3950,1
|
|
20230628,111400,72635300,3950,3950,3950,3950,1
|
|
20230628,111300,72631350,3945,3945,3945,3945,1
|
|
20230628,111200,72627405,3950,3950,3950,3950,0
|
|
20230628,111100,72627405,3950,3935,3950,3925,2560
|
|
20230628,111000,62565925,3940,3940,3940,3940,1
|
|
20230628,110900,62561985,3945,3945,3945,3945,0
|
|
20230628,110800,62561985,3945,3945,3945,3945,0
|
|
20230628,110700,62561985,3945,3945,3945,3945,1
|
|
20230628,110600,62558040,3950,3950,3950,3950,0
|
|
20230628,110500,62558040,3950,3950,3950,3950,0
|
|
20230628,110400,62558040,3950,3950,3950,3950,0
|
|
20230628,110300,62558040,3950,3950,3950,3950,0
|
|
20230628,110200,62558040,3950,3940,3950,3935,258
|
|
20230628,110100,61541530,3955,3955,3955,3955,0
|
|
20230628,110000,61541530,3955,3955,3955,3955,1
|
|
20230628,105900,61537575,3940,3945,3955,3940,766
|
|
20230628,105800,58515435,3960,3960,3960,3960,0
|
|
20230628,105700,58515435,3960,3960,3960,3960,0
|
|
20230628,105600,58515435,3960,3960,3960,3960,0
|
|
20230628,105500,58515435,3960,3960,3960,3960,0
|
|
20230628,105400,58515435,3960,3960,3960,3960,0
|
|
20230628,105300,58515435,3960,3960,3960,3960,0
|
|
20230628,105200,58515435,3960,3960,3960,3960,1
|
|
20230628,105100,58511475,3960,3960,3960,3960,0
|
|
20230628,105000,58511475,3960,3960,3960,3960,0
|
|
20230628,104900,58511475,3960,3945,3960,3945,520
|
|
20230628,104800,56458980,3960,3960,3960,3960,0
|
|
20230628,104700,56458980,3960,3960,3960,3960,0
|
|
20230628,104600,56458980,3960,3960,3960,3960,0
|
|
20230628,104500,56458980,3960,3960,3960,3960,25
|
|
20230628,104400,56359980,3950,3950,3950,3950,0
|
|
20230628,104300,56359980,3950,3950,3950,3950,0
|
|
20230628,104200,56359980,3950,3950,3950,3950,0
|
|
20230628,104100,56359980,3950,3950,3950,3950,0
|
|
20230628,104000,56359980,3950,3950,3950,3950,3
|
|
20230628,103900,56348130,3950,3950,3950,3950,1
|
|
20230628,103800,56344180,3950,3945,3950,3945,16
|
|
20230628,103700,56281055,3945,3960,3960,3945,220
|
|
20230628,103600,55412265,3965,3965,3965,3965,0
|
|
20230628,103500,55412265,3965,3965,3965,3965,0
|
|
20230628,103400,55412265,3965,3965,3965,3965,0
|
|
20230628,103300,55412265,3965,3965,3965,3965,0
|
|
20230628,103200,55412265,3965,3965,3965,3965,0
|
|
20230628,103100,55412265,3965,3965,3965,3965,0
|
|
20230628,103000,55412265,3965,3965,3965,3965,1
|
|
20230628,102900,55408300,3965,3965,3965,3965,0
|
|
20230628,102800,55408300,3965,3955,3965,3950,1281
|
|
20230628,102700,50339870,3965,3965,3965,3965,0
|
|
20230628,102600,50339870,3965,3965,3965,3965,0
|
|
20230628,102500,50339870,3965,3965,3965,3965,0
|
|
20230628,102400,50339870,3965,3955,3965,3955,368
|
|
20230628,102300,48883750,3965,3965,3965,3965,0
|
|
20230628,102200,48883750,3965,3965,3965,3965,11
|
|
20230628,102100,48840135,3965,3965,3965,3965,0
|
|
20230628,102000,48840135,3965,3965,3965,3965,0
|
|
20230628,101900,48840135,3965,3965,3965,3965,0
|
|
20230628,101800,48840135,3965,3965,3965,3965,0
|
|
20230628,101700,48840135,3965,3965,3965,3965,0
|
|
20230628,101600,48840135,3965,3965,3965,3965,0
|
|
20230628,101500,48840135,3965,3965,3965,3965,148
|
|
20230628,101400,48253315,3965,3965,3965,3965,0
|
|
20230628,101300,48253315,3965,3965,3965,3965,0
|
|
20230628,101200,48253315,3965,3965,3965,3965,0
|
|
20230628,101100,48253315,3965,3965,3965,3965,0
|
|
20230628,101000,48253315,3965,3965,3965,3965,50
|
|
20230628,100900,48055065,3965,3960,3965,3960,2
|
|
20230628,100800,48047140,3960,3960,3960,3960,11
|
|
20230628,100700,48003580,3960,3960,3960,3960,50
|
|
20230628,100600,47805580,3960,3960,3960,3960,0
|
|
20230628,100500,47805580,3960,3960,3960,3960,0
|
|
20230628,100400,47805580,3960,3955,3960,3955,2
|
|
20230628,100300,47797665,3950,3950,3950,3950,0
|
|
20230628,100200,47797665,3950,3950,3950,3950,1
|
|
20230628,100100,47793715,3965,3965,3965,3965,0
|
|
20230628,100000,47793715,3965,3965,3965,3965,1
|
|
20230628,095900,47789750,3970,3970,3970,3970,0
|
|
20230628,095800,47789750,3970,3970,3970,3970,0
|
|
20230628,095700,47789750,3970,3970,3970,3970,0
|
|
20230628,095600,47789750,3970,3970,3970,3970,0
|
|
20230628,095500,47789750,3970,3970,3970,3970,0
|
|
20230628,095400,47789750,3970,3965,3970,3965,19
|
|
20230628,095300,47714395,3970,3970,3970,3970,56
|
|
20230628,095200,47492075,3970,3965,3970,3965,66
|
|
20230628,095100,47230310,3970,3970,3970,3970,0
|
|
20230628,095000,47230310,3970,3970,3970,3970,0
|
|
20230628,094900,47230310,3970,3970,3970,3970,0
|
|
20230628,094800,47230310,3970,3955,3970,3955,144
|
|
20230628,094700,46659430,3955,3955,3955,3955,0
|
|
20230628,094600,46659430,3955,3955,3955,3955,0
|
|
20230628,094500,46659430,3955,3955,3955,3955,1
|
|
20230628,094400,46655475,3950,3950,3950,3950,0
|
|
20230628,094300,46655475,3950,3950,3950,3950,0
|
|
20230628,094200,46655475,3950,3950,3950,3950,0
|
|
20230628,094100,46655475,3950,3950,3950,3950,0
|
|
20230628,094000,46655475,3950,3945,3950,3945,284
|
|
20230628,093900,45534720,3945,3950,3950,3945,36
|
|
20230628,093800,45392650,3950,3950,3950,3945,209
|
|
20230628,093700,44568135,3955,3955,3955,3955,1
|
|
20230628,093600,44564180,3960,3955,3960,3955,4
|
|
20230628,093500,44548355,3950,3950,3950,3950,150
|
|
20230628,093400,43955855,3955,3960,3960,3955,244
|
|
20230628,093300,42990830,3955,3975,3975,3955,2
|
|
20230628,093200,42982900,3960,3965,3965,3960,1227
|
|
20230628,093100,38122420,3975,3975,3975,3975,19
|
|
20230628,093000,38046895,3975,3975,3975,3975,1
|
|
20230628,092900,38042920,3970,3970,3970,3970,1
|
|
20230628,092800,38038950,3970,3970,3970,3970,0
|
|
20230628,092700,38038950,3970,3970,3970,3970,1
|
|
20230628,092600,38034980,3985,3985,3985,3985,0
|
|
20230628,092500,38034980,3985,3985,3985,3985,0
|
|
20230628,092400,38034980,3985,3985,3985,3985,0
|
|
20230628,092300,38034980,3985,3985,3985,3985,197
|
|
20230628,092200,37249935,3985,3965,3985,3965,268
|
|
20230628,092100,36186730,3965,3965,3965,3965,144
|
|
20230628,092000,35615770,3965,3965,3965,3965,100
|
|
20230628,091900,35219270,3975,3975,3975,3975,192
|
|
20230628,091800,34456070,3975,3975,3975,3975,3
|
|
20230628,091700,34444145,3975,3980,3980,3975,36
|
|
20230628,091600,34301040,3985,3985,3985,3985,52
|
|
20230628,091500,34093820,3985,3985,3985,3985,1
|
|
20230628,091400,34089835,3975,3985,3985,3975,644
|
|
20230628,091300,31525865,3985,3985,3985,3985,10
|
|
20230628,091200,31486015,4000,4000,4000,3985,953
|
|
20230628,091100,27676010,4005,4000,4005,4000,111
|
|
20230628,091000,27231470,4005,3990,4005,3990,1504
|
|
20230628,090900,21220350,3985,3970,3985,3970,940
|
|
20230628,090800,17482175,3970,3945,3970,3945,2038
|
|
20230628,090700,9421445,3950,3945,3950,3945,2
|
|
20230628,090600,9413550,3945,3945,3945,3945,1
|
|
20230628,090500,9409605,3925,3925,3925,3925,418
|
|
20230628,090400,7768955,3920,3920,3920,3920,0
|
|
20230628,090300,7768955,3920,3920,3920,3920,0
|
|
20230628,090200,7768955,3920,3950,3950,3920,133
|
|
20230628,090100,7247295,3920,3920,3920,3920,0
|
|
20230628,090000,7247295,3920,3920,3920,3910,1849
|