600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,185600,5216377960,2975,2975,2975,2975,0
|
|
20230628,185500,5216377960,2975,2975,2975,2975,0
|
|
20230628,185400,5216377960,2975,2975,2975,2975,0
|
|
20230628,185300,5216377960,2975,2975,2975,2975,0
|
|
20230628,185200,5216377960,2975,2975,2975,2975,0
|
|
20230628,185100,5216377960,2975,2975,2975,2975,0
|
|
20230628,185000,5216377960,2975,2975,2975,2975,0
|
|
20230628,184900,5216377960,2975,2975,2975,2975,0
|
|
20230628,184800,5216377960,2975,2975,2975,2975,0
|
|
20230628,184700,5216377960,2975,2975,2975,2975,0
|
|
20230628,184600,5216377960,2975,2975,2975,2975,0
|
|
20230628,184500,5216377960,2975,2975,2975,2975,0
|
|
20230628,184400,5216377960,2975,2975,2975,2975,0
|
|
20230628,184300,5216377960,2975,2975,2975,2975,0
|
|
20230628,184200,5216377960,2975,2975,2975,2975,0
|
|
20230628,184100,5216377960,2975,2975,2975,2975,0
|
|
20230628,184000,5216377960,2975,2975,2975,2975,0
|
|
20230628,183900,5216377960,2975,2975,2975,2975,0
|
|
20230628,183800,5216377960,2975,2975,2975,2975,0
|
|
20230628,183700,5216377960,2975,2975,2975,2975,0
|
|
20230628,183600,5216377960,2975,2975,2975,2975,0
|
|
20230628,183500,5216377960,2975,2975,2975,2975,0
|
|
20230628,183400,5216377960,2975,2975,2975,2975,0
|
|
20230628,183300,5216377960,2975,2975,2975,2975,0
|
|
20230628,183200,5216377960,2975,2975,2975,2975,0
|
|
20230628,183100,5216377960,2975,2975,2975,2975,0
|
|
20230628,183000,5216377960,2975,2975,2975,2975,0
|
|
20230628,182900,5216377960,2975,2975,2975,2975,0
|
|
20230628,182800,5216377960,2975,2975,2975,2975,0
|
|
20230628,182700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,182600,5216377960,2975,2975,2975,2975,0
|
|
20230628,182500,5216377960,2975,2975,2975,2975,0
|
|
20230628,182400,5216377960,2975,2975,2975,2975,0
|
|
20230628,182300,5216377960,2975,2975,2975,2975,0
|
|
20230628,182200,5216377960,2975,2975,2975,2975,0
|
|
20230628,182100,5216377960,2975,2975,2975,2975,0
|
|
20230628,182000,5216377960,2975,2975,2975,2975,0
|
|
20230628,181900,5216377960,2975,2975,2975,2975,0
|
|
20230628,181800,5216377960,2975,2975,2975,2975,0
|
|
20230628,181700,5216377960,2975,2975,2975,2975,0
|
|
20230628,181600,5216377960,2975,2975,2975,2975,0
|
|
20230628,181500,5216377960,2975,2975,2975,2975,0
|
|
20230628,181400,5216377960,2975,2975,2975,2975,0
|
|
20230628,181300,5216377960,2975,2975,2975,2975,0
|
|
20230628,181200,5216377960,2975,2975,2975,2975,0
|
|
20230628,181100,5216377960,2975,2975,2975,2975,0
|
|
20230628,181000,5216377960,2975,2975,2975,2975,0
|
|
20230628,180900,5216377960,2975,2975,2975,2975,0
|
|
20230628,180800,5216377960,2975,2975,2975,2975,0
|
|
20230628,180700,5216377960,2975,2975,2975,2975,0
|
|
20230628,180600,5216377960,2975,2975,2975,2975,0
|
|
20230628,180500,5216377960,2975,2975,2975,2975,0
|
|
20230628,180400,5216377960,2975,2975,2975,2975,0
|
|
20230628,180300,5216377960,2975,2975,2975,2975,0
|
|
20230628,180200,5216377960,2975,2975,2975,2975,0
|
|
20230628,180100,5216377960,2975,2975,2975,2975,0
|
|
20230628,180000,5216377960,2975,2975,2975,2975,0
|
|
20230628,175900,5216377960,2975,2975,2975,2975,0
|
|
20230628,175800,5216377960,2975,2975,2975,2975,0
|
|
20230628,175700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,175600,5216377960,2975,2975,2975,2975,0
|
|
20230628,175500,5216377960,2975,2975,2975,2975,0
|
|
20230628,175400,5216377960,2975,2975,2975,2975,0
|
|
20230628,175300,5216377960,2975,2975,2975,2975,0
|
|
20230628,175200,5216377960,2975,2975,2975,2975,0
|
|
20230628,175100,5216377960,2975,2975,2975,2975,0
|
|
20230628,175000,5216377960,2975,2975,2975,2975,0
|
|
20230628,174900,5216377960,2975,2975,2975,2975,0
|
|
20230628,174800,5216377960,2975,2975,2975,2975,0
|
|
20230628,174700,5216377960,2975,2975,2975,2975,0
|
|
20230628,174600,5216377960,2975,2975,2975,2975,0
|
|
20230628,174500,5216377960,2975,2975,2975,2975,0
|
|
20230628,174400,5216377960,2975,2975,2975,2975,0
|
|
20230628,174300,5216377960,2975,2975,2975,2975,0
|
|
20230628,174200,5216377960,2975,2975,2975,2975,0
|
|
20230628,174100,5216377960,2975,2975,2975,2975,0
|
|
20230628,174000,5216377960,2975,2975,2975,2975,0
|
|
20230628,173900,5216377960,2975,2975,2975,2975,0
|
|
20230628,173800,5216377960,2975,2975,2975,2975,0
|
|
20230628,173700,5216377960,2975,2975,2975,2975,0
|
|
20230628,173600,5216377960,2975,2975,2975,2975,0
|
|
20230628,173500,5216377960,2975,2975,2975,2975,0
|
|
20230628,173400,5216377960,2975,2975,2975,2975,0
|
|
20230628,173300,5216377960,2975,2975,2975,2975,0
|
|
20230628,173200,5216377960,2975,2975,2975,2975,0
|
|
20230628,173100,5216377960,2975,2975,2975,2975,0
|
|
20230628,173000,5216377960,2975,2975,2975,2975,0
|
|
20230628,172900,5216377960,2975,2975,2975,2975,0
|
|
20230628,172800,5216377960,2975,2975,2975,2975,0
|
|
20230628,172700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,172600,5216377960,2975,2975,2975,2975,0
|
|
20230628,172500,5216377960,2975,2975,2975,2975,0
|
|
20230628,172400,5216377960,2975,2975,2975,2975,0
|
|
20230628,172300,5216377960,2975,2975,2975,2975,0
|
|
20230628,172200,5216377960,2975,2975,2975,2975,0
|
|
20230628,172100,5216377960,2975,2975,2975,2975,0
|
|
20230628,172000,5216377960,2975,2975,2975,2975,0
|
|
20230628,171900,5216377960,2975,2975,2975,2975,0
|
|
20230628,171800,5216377960,2975,2975,2975,2975,0
|
|
20230628,171700,5216377960,2975,2975,2975,2975,0
|
|
20230628,171600,5216377960,2975,2975,2975,2975,0
|
|
20230628,171500,5216377960,2975,2975,2975,2975,0
|
|
20230628,171400,5216377960,2975,2975,2975,2975,0
|
|
20230628,171300,5216377960,2975,2975,2975,2975,0
|
|
20230628,171200,5216377960,2975,2975,2975,2975,0
|
|
20230628,171100,5216377960,2975,2975,2975,2975,0
|
|
20230628,171000,5216377960,2975,2975,2975,2975,0
|
|
20230628,170900,5216377960,2975,2975,2975,2975,0
|
|
20230628,170800,5216377960,2975,2975,2975,2975,0
|
|
20230628,170700,5216377960,2975,2975,2975,2975,0
|
|
20230628,170600,5216377960,2975,2975,2975,2975,0
|
|
20230628,170500,5216377960,2975,2975,2975,2975,0
|
|
20230628,170400,5216377960,2975,2975,2975,2975,0
|
|
20230628,170300,5216377960,2975,2975,2975,2975,0
|
|
20230628,170200,5216377960,2975,2975,2975,2975,0
|
|
20230628,170100,5216377960,2975,2975,2975,2975,0
|
|
20230628,170000,5216377960,2975,2975,2975,2975,0
|
|
20230628,165900,5216377960,2975,2975,2975,2975,0
|
|
20230628,165800,5216377960,2975,2975,2975,2975,0
|
|
20230628,165700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,165600,5216377960,2975,2975,2975,2975,0
|
|
20230628,165500,5216377960,2975,2975,2975,2975,0
|
|
20230628,165400,5216377960,2975,2975,2975,2975,0
|
|
20230628,165300,5216377960,2975,2975,2975,2975,0
|
|
20230628,165200,5216377960,2975,2975,2975,2975,0
|
|
20230628,165100,5216377960,2975,2975,2975,2975,0
|
|
20230628,165000,5216377960,2975,2975,2975,2975,0
|
|
20230628,164900,5216377960,2975,2975,2975,2975,0
|
|
20230628,164800,5216377960,2975,2975,2975,2975,0
|
|
20230628,164700,5216377960,2975,2975,2975,2975,0
|
|
20230628,164600,5216377960,2975,2975,2975,2975,0
|
|
20230628,164500,5216377960,2975,2975,2975,2975,0
|
|
20230628,164400,5216377960,2975,2975,2975,2975,0
|
|
20230628,164300,5216377960,2975,2975,2975,2975,0
|
|
20230628,164200,5216377960,2975,2975,2975,2975,0
|
|
20230628,164100,5216377960,2975,2975,2975,2975,0
|
|
20230628,164000,5216377960,2975,2975,2975,2975,0
|
|
20230628,163900,5216377960,2975,2975,2975,2975,0
|
|
20230628,163800,5216377960,2975,2975,2975,2975,0
|
|
20230628,163700,5216377960,2975,2975,2975,2975,0
|
|
20230628,163600,5216377960,2975,2975,2975,2975,0
|
|
20230628,163500,5216377960,2975,2975,2975,2975,0
|
|
20230628,163400,5216377960,2975,2975,2975,2975,0
|
|
20230628,163300,5216377960,2975,2975,2975,2975,0
|
|
20230628,163200,5216377960,2975,2975,2975,2975,0
|
|
20230628,163100,5216377960,2975,2975,2975,2975,0
|
|
20230628,163000,5216377960,2975,2975,2975,2975,0
|
|
20230628,162900,5216377960,2975,2975,2975,2975,0
|
|
20230628,162800,5216377960,2975,2975,2975,2975,0
|
|
20230628,162700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,162600,5216377960,2975,2975,2975,2975,0
|
|
20230628,162500,5216377960,2975,2975,2975,2975,0
|
|
20230628,162400,5216377960,2975,2975,2975,2975,0
|
|
20230628,162300,5216377960,2975,2975,2975,2975,0
|
|
20230628,162200,5216377960,2975,2975,2975,2975,0
|
|
20230628,162100,5216377960,2975,2975,2975,2975,0
|
|
20230628,162000,5216377960,2975,2975,2975,2975,0
|
|
20230628,161900,5216377960,2975,2975,2975,2975,0
|
|
20230628,161800,5216377960,2975,2975,2975,2975,0
|
|
20230628,161700,5216377960,2975,2975,2975,2975,0
|
|
20230628,161600,5216377960,2975,2975,2975,2975,0
|
|
20230628,161500,5216377960,2975,2975,2975,2975,0
|
|
20230628,161400,5216377960,2975,2975,2975,2975,0
|
|
20230628,161300,5216377960,2975,2975,2975,2975,0
|
|
20230628,161200,5216377960,2975,2975,2975,2975,0
|
|
20230628,161100,5216377960,2975,2975,2975,2975,0
|
|
20230628,161000,5216377960,2975,2975,2975,2975,0
|
|
20230628,160900,5216377960,2975,2975,2975,2975,0
|
|
20230628,160800,5216377960,2975,2975,2975,2975,0
|
|
20230628,160700,5216377960,2975,2975,2975,2975,0
|
|
20230628,160600,5216377960,2975,2975,2975,2975,0
|
|
20230628,160500,5216377960,2975,2975,2975,2975,0
|
|
20230628,160400,5216377960,2975,2975,2975,2975,0
|
|
20230628,160300,5216377960,2975,2975,2975,2975,0
|
|
20230628,160200,5216377960,2975,2975,2975,2975,0
|
|
20230628,160100,5216377960,2975,2975,2975,2975,0
|
|
20230628,160000,5216377960,2975,2975,2975,2975,0
|
|
20230628,155900,5216377960,2975,2975,2975,2975,0
|
|
20230628,155800,5216377960,2975,2975,2975,2975,0
|
|
20230628,155700,5216377960,2975,2975,2975,2975,40991
|
|
20230628,155600,5216377960,2975,2975,2975,2975,0
|
|
20230628,155500,5216377960,2975,2975,2975,2975,0
|
|
20230628,155400,5216377960,2975,2975,2975,2975,0
|
|
20230628,155300,5216377960,2975,2975,2975,2975,0
|
|
20230628,155200,5216377960,2975,2975,2975,2975,0
|
|
20230628,155100,5216377960,2975,2975,2975,2975,0
|
|
20230628,155000,5216377960,2975,2975,2975,2975,0
|
|
20230628,154900,5216377960,2975,2975,2975,2975,0
|
|
20230628,154800,5216377960,2975,2975,2975,2975,0
|
|
20230628,154700,5216377960,2975,2975,2975,2975,0
|
|
20230628,154600,5216377960,2975,2975,2975,2975,0
|
|
20230628,154500,5216377960,2975,2975,2975,2975,0
|
|
20230628,154400,5216377960,2975,2975,2975,2975,0
|
|
20230628,154300,5216377960,2975,2975,2975,2975,0
|
|
20230628,154200,5216377960,2975,2975,2975,2975,0
|
|
20230628,154100,5216377960,2975,2975,2975,2975,0
|
|
20230628,154000,5216377960,2975,2975,2975,2975,0
|
|
20230628,153900,5216377960,2975,2975,2975,2975,0
|
|
20230628,153800,5216377960,2975,2975,2975,2975,0
|
|
20230628,153700,5216377960,2975,2975,2975,2975,0
|
|
20230628,153600,5216377960,2975,2975,2975,2975,0
|
|
20230628,153500,5216377960,2975,2975,2975,2975,0
|
|
20230628,153400,5216377960,2975,2975,2975,2975,0
|
|
20230628,153300,5216377960,2975,2975,2975,2975,0
|
|
20230628,153200,5216377960,2975,2975,2975,2975,0
|
|
20230628,153100,5216377960,2975,2975,2975,2975,0
|
|
20230628,153000,5216377960,2975,2975,2975,2975,40991
|
|
20230628,152900,5094429735,3000,3000,3000,3000,0
|
|
20230628,152800,5094429735,3000,3000,3000,3000,0
|
|
20230628,152700,5094429735,3000,3000,3000,3000,0
|
|
20230628,152600,5094429735,3000,3000,3000,3000,0
|
|
20230628,152500,5094429735,3000,3000,3000,3000,0
|
|
20230628,152400,5094429735,3000,3000,3000,3000,0
|
|
20230628,152300,5094429735,3000,3000,3000,3000,0
|
|
20230628,152200,5094429735,3000,3000,3000,3000,0
|
|
20230628,152100,5094429735,3000,3000,3000,3000,0
|
|
20230628,152000,5094429735,3000,3000,3000,3000,0
|
|
20230628,151900,5094429735,3000,2990,3000,2980,10857
|
|
20230628,151800,5062023870,2990,2990,2990,2985,1252
|
|
20230628,151700,5058280975,2990,2995,2995,2985,4712
|
|
20230628,151600,5044193470,2990,2990,3000,2985,5075
|
|
20230628,151500,5029022040,2990,2990,2995,2990,11121
|
|
20230628,151400,4995760635,2990,2990,2990,2990,1149
|
|
20230628,151300,4992325125,2990,2990,2990,2990,1739
|
|
20230628,151200,4987125515,2990,2995,2995,2990,11095
|
|
20230628,151100,4953950915,2995,2995,3000,2995,1837
|
|
20230628,151000,4948444095,2995,2995,3000,2995,2843
|
|
20230628,150900,4939929270,2995,2995,2995,2990,5679
|
|
20230628,150800,4922931015,2995,3000,3000,2990,9555
|
|
20230628,150700,4894327620,3005,3005,3005,3000,5164
|
|
20230628,150600,4878835605,3000,3005,3005,3000,1015
|
|
20230628,150500,4875790570,3005,3005,3005,3005,31
|
|
20230628,150400,4875697415,3005,3005,3010,3000,7062
|
|
20230628,150300,4854511140,3000,3005,3005,3000,1648
|
|
20230628,150200,4849560880,3005,3000,3005,3000,30
|
|
20230628,150100,4849470805,3005,3000,3005,3000,2079
|
|
20230628,150000,4843233040,3000,3000,3000,3000,1381
|
|
20230628,145900,4839090040,3000,3005,3010,3000,14438
|
|
20230628,145800,4795735870,3005,3010,3010,3005,216
|
|
20230628,145700,4795086720,3010,3010,3010,3010,1641
|
|
20230628,145600,4790147310,3015,3015,3015,3015,1
|
|
20230628,145500,4790144295,3010,3010,3010,3010,558
|
|
20230628,145400,4788464715,3010,3010,3010,3010,360
|
|
20230628,145300,4787381115,3010,3015,3015,3010,521
|
|
20230628,145200,4785812850,3015,3010,3015,3010,2298
|
|
20230628,145100,4778895690,3015,3015,3015,3015,99
|
|
20230628,145000,4778597205,3015,3010,3015,3010,340
|
|
20230628,144900,4777573255,3010,3005,3010,3005,3225
|
|
20230628,144800,4767873865,3005,3000,3005,3000,8622
|
|
20230628,144700,4741974710,3005,3005,3005,3005,0
|
|
20230628,144600,4741974710,3005,3000,3005,3000,2710
|
|
20230628,144500,4733842875,3000,3000,3000,3000,796
|
|
20230628,144400,4731454875,3000,3000,3005,2995,1430
|
|
20230628,144300,4727166970,3000,3000,3005,3000,750
|
|
20230628,144200,4724916470,3000,3005,3005,2995,16739
|
|
20230628,144100,4674748750,3005,3005,3005,3000,1044
|
|
20230628,144000,4671616530,3005,3005,3005,3005,166
|
|
20230628,143900,4671117700,3005,3000,3005,3000,2825
|
|
20230628,143800,4662642695,3000,3000,3000,3000,982
|
|
20230628,143700,4659696695,3000,3000,3000,3000,3380
|
|
20230628,143600,4649556695,3000,3005,3005,3000,3001
|
|
20230628,143500,4640550535,3010,3005,3010,3005,997
|
|
20230628,143400,4637554545,3010,3010,3010,3005,12
|
|
20230628,143300,4637518430,3005,3005,3005,3005,389
|
|
20230628,143200,4636349485,3010,3010,3010,3010,172
|
|
20230628,143100,4635831765,3005,3005,3005,3005,81
|
|
20230628,143000,4635588360,3010,3010,3010,3005,194
|
|
20230628,142900,4635004920,3005,3005,3005,3005,2292
|
|
20230628,142800,4628117460,3005,3005,3005,3005,3577
|
|
20230628,142700,4617368575,3005,3000,3005,3000,3341
|
|
20230628,142600,4607329615,3000,3005,3005,3000,364
|
|
20230628,142500,4606235805,3005,3005,3005,3005,336
|
|
20230628,142400,4605226125,3000,3005,3005,3000,1200
|
|
20230628,142300,4601625730,3005,3005,3005,3005,134
|
|
20230628,142200,4601223060,3005,3010,3010,3005,14
|
|
20230628,142100,4601180925,3010,3010,3010,3010,1021
|
|
20230628,142000,4598107715,3010,3015,3015,3010,4845
|
|
20230628,141900,4583524260,3015,3015,3015,3015,2
|
|
20230628,141800,4583518230,3015,3015,3015,3010,369
|
|
20230628,141700,4582405945,3015,3010,3015,3005,1057
|
|
20230628,141600,4579224230,3010,3010,3010,3010,2248
|
|
20230628,141500,4572457750,3010,3000,3010,2995,5770
|
|
20230628,141400,4555142810,3000,3005,3005,2995,17668
|
|
20230628,141300,4502141295,3005,3015,3015,3005,19957
|
|
20230628,141200,4442114000,3015,3015,3015,3010,1107
|
|
20230628,141100,4438780835,3015,3015,3015,3015,365
|
|
20230628,141000,4437680360,3010,3010,3015,3010,151
|
|
20230628,140900,4437225350,3015,3015,3015,3015,84
|
|
20230628,140800,4436972090,3015,3015,3015,3015,1430
|
|
20230628,140700,4432660640,3015,3015,3015,3015,136
|
|
20230628,140600,4432250600,3015,3015,3020,3015,774
|
|
20230628,140500,4429916985,3015,3015,3015,3015,3310
|
|
20230628,140400,4419937335,3015,3015,3015,3010,2717
|
|
20230628,140300,4411750580,3015,3015,3015,3015,3811
|
|
20230628,140200,4400260415,3015,3015,3015,3015,9402
|
|
20230628,140100,4371913385,3020,3020,3020,3015,234
|
|
20230628,140000,4371207625,3020,3020,3020,3020,3
|
|
20230628,135900,4371198565,3020,3015,3020,3015,483
|
|
20230628,135800,4369739955,3020,3020,3020,3020,502
|
|
20230628,135700,4368223915,3020,3020,3020,3020,1043
|
|
20230628,135600,4365074055,3020,3020,3020,3020,41
|
|
20230628,135500,4364950235,3015,3020,3020,3015,40
|
|
20230628,135400,4364829585,3020,3025,3025,3020,7249
|
|
20230628,135300,4342936830,3025,3025,3025,3025,0
|
|
20230628,135200,4342936830,3025,3025,3030,3025,451
|
|
20230628,135100,4341572550,3025,3025,3025,3025,2438
|
|
20230628,135000,4334197600,3025,3025,3025,3025,700
|
|
20230628,134900,4332080100,3030,3030,3030,3030,334
|
|
20230628,134800,4331068080,3030,3030,3030,3030,2
|
|
20230628,134700,4331062020,3030,3030,3030,3030,20
|
|
20230628,134600,4331001420,3030,3030,3030,3030,14
|
|
20230628,134500,4330959000,3030,3030,3030,3030,52
|
|
20230628,134400,4330801440,3030,3025,3030,3025,85
|
|
20230628,134300,4330544310,3030,3030,3030,3030,0
|
|
20230628,134200,4330544310,3030,3030,3030,3030,5
|
|
20230628,134100,4330529160,3025,3025,3025,3025,109
|
|
20230628,134000,4330199435,3025,3030,3030,3025,1001
|
|
20230628,133900,4327171405,3030,3030,3030,3030,0
|
|
20230628,133800,4327171405,3030,3030,3030,3030,32
|
|
20230628,133700,4327074445,3030,3030,3030,3030,13
|
|
20230628,133600,4327035055,3025,3025,3025,3025,9024
|
|
20230628,133500,4299737455,3025,3025,3025,3025,546
|
|
20230628,133400,4298085805,3025,3025,3025,3025,423
|
|
20230628,133300,4296806230,3025,3025,3025,3025,202
|
|
20230628,133200,4296195180,3025,3025,3025,3025,118
|
|
20230628,133100,4295838230,3025,3020,3025,3020,399
|
|
20230628,133000,4294632755,3020,3020,3020,3020,2142
|
|
20230628,132900,4288163915,3020,3020,3020,3020,981
|
|
20230628,132800,4285201295,3020,3020,3020,3020,0
|
|
20230628,132700,4285201295,3020,3025,3025,3020,3109
|
|
20230628,132600,4275811570,3020,3020,3020,3020,100
|
|
20230628,132500,4275509570,3020,3020,3020,3020,2039
|
|
20230628,132400,4269351790,3025,3020,3025,3020,1682
|
|
20230628,132300,4264272145,3020,3020,3020,3020,10
|
|
20230628,132200,4264241945,3020,3020,3020,3020,135
|
|
20230628,132100,4263834245,3015,3015,3015,3015,1307
|
|
20230628,132000,4259893640,3015,3015,3015,3015,64
|
|
20230628,131900,4259700680,3015,3010,3015,3010,950
|
|
20230628,131800,4256837380,3015,3015,3020,3010,16082
|
|
20230628,131700,4208365825,3020,3020,3020,3015,2926
|
|
20230628,131600,4199539275,3020,3020,3020,3020,100
|
|
20230628,131500,4199237275,3020,3030,3030,3020,15272
|
|
20230628,131400,4153096950,3030,3030,3030,3030,0
|
|
20230628,131300,4153096950,3030,3030,3030,3030,737
|
|
20230628,131200,4150863840,3030,3030,3030,3030,3243
|
|
20230628,131100,4141037550,3030,3030,3030,3030,300
|
|
20230628,131000,4140128550,3030,3030,3030,3030,1
|
|
20230628,130900,4140125520,3035,3035,3035,3035,64
|
|
20230628,130800,4139931280,3035,3030,3035,3030,1301
|
|
20230628,130700,4135982765,3030,3030,3030,3030,0
|
|
20230628,130600,4135982765,3030,3035,3035,3030,1996
|
|
20230628,130500,4129929905,3035,3035,3035,3035,0
|
|
20230628,130400,4129929905,3035,3035,3035,3035,2000
|
|
20230628,130300,4123859905,3040,3035,3040,3035,507
|
|
20230628,130200,4122321125,3035,3035,3035,3035,2340
|
|
20230628,130100,4115219225,3035,3035,3035,3035,2103
|
|
20230628,130000,4108836620,3040,3040,3040,3040,1147
|
|
20230628,125900,4105349740,3040,3040,3040,3040,39
|
|
20230628,125800,4105231180,3045,3045,3045,3045,20
|
|
20230628,125700,4105170280,3045,3045,3045,3040,670
|
|
20230628,125600,4103130145,3040,3040,3040,3040,8
|
|
20230628,125500,4103105825,3040,3040,3040,3040,1028
|
|
20230628,125400,4099980705,3040,3040,3040,3040,1682
|
|
20230628,125300,4094867425,3045,3040,3045,3040,16
|
|
20230628,125200,4094818760,3040,3040,3040,3040,0
|
|
20230628,125100,4094818760,3040,3040,3040,3040,96
|
|
20230628,125000,4094526920,3040,3040,3040,3040,189
|
|
20230628,124900,4093952360,3040,3040,3040,3040,412
|
|
20230628,124800,4092699880,3050,3045,3050,3045,50
|
|
20230628,124700,4092547450,3040,3040,3040,3040,0
|
|
20230628,124600,4092547450,3040,3040,3040,3040,11
|
|
20230628,124500,4092514010,3040,3040,3040,3040,100
|
|
20230628,124400,4092210010,3045,3045,3045,3045,36
|
|
20230628,124300,4092100390,3045,3050,3050,3045,260
|
|
20230628,124200,4091308440,3050,3050,3050,3050,0
|
|
20230628,124100,4091308440,3050,3050,3050,3050,10
|
|
20230628,124000,4091277940,3040,3040,3040,3040,1000
|
|
20230628,123900,4088237940,3040,3040,3040,3040,1
|
|
20230628,123800,4088234900,3050,3040,3050,3040,1896
|
|
20230628,123700,4082459280,3040,3035,3040,3035,449
|
|
20230628,123600,4081096545,3035,3040,3040,3035,17
|
|
20230628,123500,4081044925,3050,3050,3050,3050,19
|
|
20230628,123400,4080986975,3050,3050,3050,3050,4678
|
|
20230628,123300,4066719075,3050,3035,3050,3035,1486
|
|
20230628,123200,4062204175,3035,3035,3040,3035,868
|
|
20230628,123100,4059568545,3035,3035,3035,3035,0
|
|
20230628,123000,4059568545,3035,3050,3050,3035,3653
|
|
20230628,122900,4048454980,3050,3055,3055,3050,32
|
|
20230628,122800,4048357230,3055,3055,3055,3040,995
|
|
20230628,122700,4045331965,3040,3055,3055,3040,8
|
|
20230628,122600,4045307570,3055,3055,3055,3035,13759
|
|
20230628,122500,4003510860,3035,3060,3060,3035,4951
|
|
20230628,122400,3988433735,3060,3065,3065,3060,566
|
|
20230628,122300,3986699260,3065,3065,3065,3060,3269
|
|
20230628,122200,3976689775,3065,3065,3065,3065,1021
|
|
20230628,122100,3973560410,3065,3065,3065,3065,5
|
|
20230628,122000,3973545085,3065,3075,3075,3065,1231
|
|
20230628,121900,3969768870,3075,3080,3080,3060,15575
|
|
20230628,121800,3921885430,3080,3065,3080,3065,23608
|
|
20230628,121700,3849397505,3070,3075,3075,3065,8277
|
|
20230628,121600,3823989065,3075,3065,3075,3060,19103
|
|
20230628,121500,3765438515,3060,3040,3065,3035,12029
|
|
20230628,121400,3728692005,3040,3035,3040,3035,673
|
|
20230628,121300,3726648625,3040,3040,3040,3040,259
|
|
20230628,121200,3725861265,3040,3035,3040,3035,31
|
|
20230628,121100,3725767175,3035,3035,3035,3035,57
|
|
20230628,121000,3725594180,3035,3035,3035,3035,9
|
|
20230628,120900,3725566865,3035,3035,3035,3035,509
|
|
20230628,120800,3724022050,3040,3040,3040,3040,0
|
|
20230628,120700,3724022050,3040,3040,3040,3040,0
|
|
20230628,120600,3724022050,3040,3035,3040,3035,601
|
|
20230628,120500,3722198010,3035,3035,3035,3035,692
|
|
20230628,120400,3720097790,3025,3025,3025,3025,0
|
|
20230628,120300,3720097790,3025,3025,3025,3025,22
|
|
20230628,120200,3720031240,3025,3035,3035,3025,11310
|
|
20230628,120100,3685758945,3040,3040,3040,3040,2905
|
|
20230628,120000,3676927745,3050,3050,3050,3050,4000
|
|
20230628,115900,3664727745,3050,3050,3050,3050,30
|
|
20230628,115800,3664636245,3050,3045,3050,3045,2
|
|
20230628,115700,3664630150,3045,3045,3045,3045,0
|
|
20230628,115600,3664630150,3045,3055,3055,3045,141
|
|
20230628,115500,3664199895,3040,3040,3040,3040,1136
|
|
20230628,115400,3660746455,3040,3040,3040,3040,3650
|
|
20230628,115300,3649650455,3040,3040,3040,3040,671
|
|
20230628,115200,3647610615,3040,3040,3040,3040,540
|
|
20230628,115100,3645969015,3040,3040,3040,3040,133
|
|
20230628,115000,3645564695,3045,3045,3045,3040,531
|
|
20230628,114900,3643950300,3045,3045,3045,3045,5231
|
|
20230628,114800,3628021905,3045,3050,3050,3045,1813
|
|
20230628,114700,3622496455,3050,3055,3055,3050,25
|
|
20230628,114600,3622420155,3055,3050,3055,3050,714
|
|
20230628,114500,3620239185,3055,3055,3055,3055,500
|
|
20230628,114400,3618711685,3055,3060,3060,3055,267
|
|
20230628,114300,3617894675,3060,3065,3065,3060,648
|
|
20230628,114200,3615911790,3060,3060,3060,3060,1420
|
|
20230628,114100,3611566590,3060,3060,3060,3060,5
|
|
20230628,114000,3611551290,3065,3065,3065,3065,10
|
|
20230628,113900,3611520640,3060,3060,3060,3060,2682
|
|
20230628,113800,3603313720,3060,3060,3060,3060,985
|
|
20230628,113700,3600299620,3050,3045,3050,3045,595
|
|
20230628,113600,3598487095,3045,3045,3045,3045,44
|
|
20230628,113500,3598353115,3045,3045,3045,3045,56
|
|
20230628,113400,3598182595,3045,3055,3055,3045,2416
|
|
20230628,113300,3590812230,3055,3055,3055,3055,731
|
|
20230628,113200,3588579025,3060,3075,3075,3055,5783
|
|
20230628,113100,3570801700,3055,3040,3075,3030,25833
|
|
20230628,113000,3491710775,3040,3030,3040,3030,1350
|
|
20230628,112900,3487610775,3030,3030,3030,3030,0
|
|
20230628,112800,3487610775,3030,3030,3030,3030,0
|
|
20230628,112700,3487610775,3030,3030,3030,3030,333
|
|
20230628,112600,3486601785,3030,3025,3030,3025,1738
|
|
20230628,112500,3481343155,3025,3025,3025,3025,0
|
|
20230628,112400,3481343155,3025,3025,3025,3025,479
|
|
20230628,112300,3479894180,3025,3025,3025,3025,15
|
|
20230628,112200,3479848805,3025,3025,3025,3025,357
|
|
20230628,112100,3478768880,3025,3030,3030,3025,207
|
|
20230628,112000,3478142695,3030,3025,3030,3025,695
|
|
20230628,111900,3476039805,3025,3025,3025,3025,291
|
|
20230628,111800,3475159530,3020,3020,3020,3020,617
|
|
20230628,111700,3473296190,3015,3025,3025,3015,1192
|
|
20230628,111600,3469692310,3025,3025,3025,3020,1237
|
|
20230628,111500,3465952180,3025,3025,3025,3025,0
|
|
20230628,111400,3465952180,3025,3025,3025,3025,179
|
|
20230628,111300,3465410705,3025,3020,3025,3015,646
|
|
20230628,111200,3463459745,3020,3015,3020,3015,787
|
|
20230628,111100,3461086010,3015,3015,3015,3015,322
|
|
20230628,111000,3460115180,3015,3015,3020,3015,1301
|
|
20230628,110900,3456192635,3015,3025,3025,3015,269
|
|
20230628,110800,3455380255,3020,3020,3020,3020,2730
|
|
20230628,110700,3447135655,3020,3020,3020,3020,222
|
|
20230628,110600,3446465215,3025,3025,3025,3025,550
|
|
20230628,110500,3444801465,3020,3020,3020,3020,246
|
|
20230628,110400,3444058545,3030,3030,3030,3030,1
|
|
20230628,110300,3444055515,3030,3030,3030,3030,5
|
|
20230628,110200,3444040365,3030,3025,3030,3015,293
|
|
20230628,110100,3443156575,3025,3020,3025,3015,16588
|
|
20230628,110000,3393116435,3025,3025,3025,3025,893
|
|
20230628,105900,3390415110,3030,3030,3030,3030,59
|
|
20230628,105800,3390236340,3030,3030,3030,3030,929
|
|
20230628,105700,3387421470,3030,3030,3030,3030,0
|
|
20230628,105600,3387421470,3030,3030,3030,3030,325
|
|
20230628,105500,3386436720,3030,3030,3030,3030,0
|
|
20230628,105400,3386436720,3030,3030,3030,3025,8283
|
|
20230628,105300,3361380080,3035,3025,3035,3025,1223
|
|
20230628,105200,3357672620,3025,3025,3025,3025,1669
|
|
20230628,105100,3352623895,3030,3030,3030,3030,128
|
|
20230628,105000,3352236055,3030,3030,3030,3030,0
|
|
20230628,104900,3352236055,3030,3030,3030,3030,54
|
|
20230628,104800,3352072435,3030,3030,3030,3030,450
|
|
20230628,104700,3350708935,3030,3025,3030,3025,1027
|
|
20230628,104600,3347602065,3025,3040,3045,3025,19584
|
|
20230628,104500,3288296390,3040,3040,3040,3040,1000
|
|
20230628,104400,3285256390,3040,3045,3045,3040,501
|
|
20230628,104300,3283730850,3035,3040,3040,3035,2751
|
|
20230628,104200,3275368850,3040,3040,3040,3040,1602
|
|
20230628,104100,3270498770,3045,3050,3050,3045,5856
|
|
20230628,104000,3252667070,3050,3050,3055,3045,1944
|
|
20230628,103900,3246743010,3050,3045,3050,3045,11
|
|
20230628,103800,3246709510,3050,3050,3050,3050,1026
|
|
20230628,103700,3243580210,3040,3045,3050,3040,2031
|
|
20230628,103600,3237387330,3035,3035,3035,3035,20
|
|
20230628,103500,3237326630,3035,3050,3050,3035,3304
|
|
20230628,103400,3227253990,3050,3045,3050,3030,6243
|
|
20230628,103300,3208285925,3045,3040,3045,3040,902
|
|
20230628,103200,3205543770,3035,3045,3045,3035,212
|
|
20230628,103100,3204899845,3045,3045,3045,3040,1826
|
|
20230628,103000,3199344955,3040,3035,3040,3035,1038
|
|
20230628,102900,3196190425,3035,3025,3035,3025,2101
|
|
20230628,102800,3189824855,3025,3025,3025,3025,2292
|
|
20230628,102700,3182891555,3025,3020,3025,3015,250
|
|
20230628,102600,3182137375,3025,3020,3025,3020,2923
|
|
20230628,102500,3173299885,3015,3015,3015,3015,227
|
|
20230628,102400,3172615480,3015,3015,3015,3015,621
|
|
20230628,102300,3170743165,3015,3020,3020,3015,506
|
|
20230628,102200,3169217570,3015,3020,3020,3015,9988
|
|
20230628,102100,3139103145,3015,3015,3015,3015,41
|
|
20230628,102000,3138979530,3015,3015,3015,3015,2138
|
|
20230628,101900,3132533460,3015,3010,3015,3010,798
|
|
20230628,101800,3130130475,3010,3010,3015,3010,3154
|
|
20230628,101700,3120621935,3010,3010,3010,3010,906
|
|
20230628,101600,3117894875,3010,3010,3010,3010,6850
|
|
20230628,101500,3097276375,3015,3010,3015,3010,1905
|
|
20230628,101400,3091536720,3015,3015,3015,3015,6
|
|
20230628,101300,3091518630,3010,3015,3015,3010,1328
|
|
20230628,101200,3087520070,3015,3015,3015,3010,2242
|
|
20230628,101100,3080771060,3015,3015,3015,3015,16
|
|
20230628,101000,3080722820,3015,3015,3015,3015,3375
|
|
20230628,100900,3070547195,3015,3015,3015,3015,1701
|
|
20230628,100800,3065418680,3015,3015,3020,3015,174
|
|
20230628,100700,3064893920,3015,3015,3015,3015,377
|
|
20230628,100600,3063757265,3015,3015,3015,3015,919
|
|
20230628,100500,3060986480,3015,3020,3020,3015,1191
|
|
20230628,100400,3057393175,3020,3015,3020,3015,4072
|
|
20230628,100300,3045095740,3015,3020,3020,3015,1027
|
|
20230628,100200,3041998330,3020,3020,3020,3015,4271
|
|
20230628,100100,3029120570,3020,3020,3020,3020,230
|
|
20230628,100000,3028425970,3020,3020,3020,3015,247
|
|
20230628,095900,3027680105,3020,3020,3020,3020,376
|
|
20230628,095800,3026544585,3015,3015,3015,3015,144
|
|
20230628,095700,3026110425,3015,3025,3025,3015,818
|
|
20230628,095600,3023636155,3025,3015,3030,3010,6471
|
|
20230628,095500,3004135930,3015,3020,3035,3015,2029
|
|
20230628,095400,2997995455,3020,3015,3020,3015,235
|
|
20230628,095300,2997286880,3015,3025,3025,3015,2506
|
|
20230628,095200,2989726490,3025,3040,3040,3020,1448
|
|
20230628,095100,2985347265,3040,3040,3040,3040,500
|
|
20230628,095000,2983827265,3040,3030,3040,3030,1084
|
|
20230628,094900,2980534555,3030,3045,3045,3030,6748
|
|
20230628,094800,2960059880,3035,3040,3045,3035,6589
|
|
20230628,094700,2940024355,3040,3035,3040,3030,1656
|
|
20230628,094600,2935006325,3025,3035,3035,3025,3302
|
|
20230628,094500,2925015555,3030,3025,3030,3015,2886
|
|
20230628,094400,2916280030,3025,3015,3025,3010,8159
|
|
20230628,094300,2891630665,3015,3015,3020,3015,603
|
|
20230628,094200,2889812465,3020,3025,3025,3015,2518
|
|
20230628,094100,2882211345,3020,3010,3030,3010,4896
|
|
20230628,094000,2867416240,3010,3010,3015,2995,21004
|
|
20230628,093900,2804294900,3010,3030,3035,3010,23642
|
|
20230628,093800,2732955225,3030,3030,3035,3030,1408
|
|
20230628,093700,2728688900,3025,3040,3040,3025,32080
|
|
20230628,093600,2631479700,3040,3050,3050,3040,3755
|
|
20230628,093500,2620043415,3045,3055,3060,3045,2521
|
|
20230628,093400,2612346675,3055,3045,3055,3045,2427
|
|
20230628,093300,2604953730,3040,3045,3045,3040,2507
|
|
20230628,093200,2597329690,3040,3050,3050,3040,4724
|
|
20230628,093100,2582961745,3040,3045,3050,3040,5035
|
|
20230628,093000,2567639245,3045,3055,3055,3045,4609
|
|
20230628,092900,2553585420,3055,3055,3055,3045,1680
|
|
20230628,092800,2548458720,3060,3055,3060,3050,5400
|
|
20230628,092700,2531974430,3055,3060,3065,3055,2622
|
|
20230628,092600,2523943125,3060,3055,3060,3055,556
|
|
20230628,092500,2522244440,3055,3060,3060,3055,574
|
|
20230628,092400,2520490865,3055,3050,3055,3035,23725
|
|
20230628,092300,2448305375,3055,3060,3065,3055,2759
|
|
20230628,092200,2439867855,3060,3050,3060,3050,2370
|
|
20230628,092100,2432626135,3050,3045,3060,3040,2794
|
|
20230628,092000,2424120055,3045,3065,3070,3035,23972
|
|
20230628,091900,2350939080,3065,3075,3080,3065,9726
|
|
20230628,091800,2321098130,3075,3080,3080,3075,7085
|
|
20230628,091700,2299295115,3080,3080,3085,3075,2713
|
|
20230628,091600,2290943350,3075,3085,3090,3075,8159
|
|
20230628,091500,2265799965,3100,3095,3100,3080,19603
|
|
20230628,091400,2205307040,3090,3095,3095,3090,6382
|
|
20230628,091300,2185570535,3095,3095,3105,3095,2128
|
|
20230628,091200,2178979985,3095,3105,3120,3095,12203
|
|
20230628,091100,2141147095,3100,3120,3120,3100,15611
|
|
20230628,091000,2092658055,3120,3125,3125,3110,6723
|
|
20230628,090900,2071734040,3115,3130,3140,3110,9520
|
|
20230628,090800,2041938300,3125,3105,3150,3095,26587
|
|
20230628,090700,1959104340,3105,3100,3105,3095,6230
|
|
20230628,090600,1939789280,3095,3090,3105,3080,29718
|
|
20230628,090500,1847930840,3085,3105,3115,3085,35410
|
|
20230628,090400,1738173250,3105,3120,3130,3100,40481
|
|
20230628,090300,1612112675,3125,3160,3160,3125,53880
|
|
20230628,090200,1442914115,3155,3155,3180,3145,47332
|
|
20230628,090100,1293337780,3155,3155,3165,3120,90522
|
|
20230628,090000,1008739175,3155,3220,3225,3145,315681
|