657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195400,330916325,3835,3835,3835,3835,807
|
|
20230629,195300,330916325,3835,3835,3835,3835,0
|
|
20230629,195200,330916325,3835,3835,3835,3835,0
|
|
20230629,195100,330916325,3835,3835,3835,3835,0
|
|
20230629,195000,330916325,3835,3835,3835,3835,0
|
|
20230629,194900,330916325,3835,3835,3835,3835,0
|
|
20230629,194800,330916325,3835,3835,3835,3835,0
|
|
20230629,194700,330916325,3835,3835,3835,3835,0
|
|
20230629,194600,330916325,3835,3835,3835,3835,0
|
|
20230629,194500,330916325,3835,3835,3835,3835,0
|
|
20230629,194400,330916325,3835,3835,3835,3835,0
|
|
20230629,194300,330916325,3835,3835,3835,3835,0
|
|
20230629,194200,330916325,3835,3835,3835,3835,0
|
|
20230629,194100,330916325,3835,3835,3835,3835,0
|
|
20230629,194000,330916325,3835,3835,3835,3835,0
|
|
20230629,193900,330916325,3835,3835,3835,3835,0
|
|
20230629,193800,330916325,3835,3835,3835,3835,0
|
|
20230629,193700,330916325,3835,3835,3835,3835,0
|
|
20230629,193600,330916325,3835,3835,3835,3835,0
|
|
20230629,193500,330916325,3835,3835,3835,3835,0
|
|
20230629,193400,330916325,3835,3835,3835,3835,0
|
|
20230629,193300,330916325,3835,3835,3835,3835,0
|
|
20230629,193200,330916325,3835,3835,3835,3835,0
|
|
20230629,193100,330916325,3835,3835,3835,3835,0
|
|
20230629,193000,330916325,3835,3835,3835,3835,0
|
|
20230629,192900,330916325,3835,3835,3835,3835,0
|
|
20230629,192800,330916325,3835,3835,3835,3835,0
|
|
20230629,192700,330916325,3835,3835,3835,3835,0
|
|
20230629,192600,330916325,3835,3835,3835,3835,0
|
|
20230629,192500,330916325,3835,3835,3835,3835,0
|
|
20230629,192400,330916325,3835,3835,3835,3835,807
|
|
20230629,192300,330916325,3835,3835,3835,3835,0
|
|
20230629,192200,330916325,3835,3835,3835,3835,0
|
|
20230629,192100,330916325,3835,3835,3835,3835,0
|
|
20230629,192000,330916325,3835,3835,3835,3835,0
|
|
20230629,191900,330916325,3835,3835,3835,3835,0
|
|
20230629,191800,330916325,3835,3835,3835,3835,0
|
|
20230629,191700,330916325,3835,3835,3835,3835,0
|
|
20230629,191600,330916325,3835,3835,3835,3835,0
|
|
20230629,191500,330916325,3835,3835,3835,3835,0
|
|
20230629,191400,330916325,3835,3835,3835,3835,0
|
|
20230629,191300,330916325,3835,3835,3835,3835,0
|
|
20230629,191200,330916325,3835,3835,3835,3835,0
|
|
20230629,191100,330916325,3835,3835,3835,3835,0
|
|
20230629,191000,330916325,3835,3835,3835,3835,0
|
|
20230629,190900,330916325,3835,3835,3835,3835,0
|
|
20230629,190800,330916325,3835,3835,3835,3835,0
|
|
20230629,190700,330916325,3835,3835,3835,3835,0
|
|
20230629,190600,330916325,3835,3835,3835,3835,0
|
|
20230629,190500,330916325,3835,3835,3835,3835,0
|
|
20230629,190400,330916325,3835,3835,3835,3835,0
|
|
20230629,190300,330916325,3835,3835,3835,3835,0
|
|
20230629,190200,330916325,3835,3835,3835,3835,0
|
|
20230629,190100,330916325,3835,3835,3835,3835,0
|
|
20230629,190000,330916325,3835,3835,3835,3835,0
|
|
20230629,185900,330916325,3835,3835,3835,3835,0
|
|
20230629,185800,330916325,3835,3835,3835,3835,0
|
|
20230629,185700,330916325,3835,3835,3835,3835,0
|
|
20230629,185600,330916325,3835,3835,3835,3835,0
|
|
20230629,185500,330916325,3835,3835,3835,3835,0
|
|
20230629,185400,330916325,3835,3835,3835,3835,807
|
|
20230629,185300,330916325,3835,3835,3835,3835,0
|
|
20230629,185200,330916325,3835,3835,3835,3835,0
|
|
20230629,185100,330916325,3835,3835,3835,3835,0
|
|
20230629,185000,330916325,3835,3835,3835,3835,0
|
|
20230629,184900,330916325,3835,3835,3835,3835,0
|
|
20230629,184800,330916325,3835,3835,3835,3835,0
|
|
20230629,184700,330916325,3835,3835,3835,3835,0
|
|
20230629,184600,330916325,3835,3835,3835,3835,0
|
|
20230629,184500,330916325,3835,3835,3835,3835,0
|
|
20230629,184400,330916325,3835,3835,3835,3835,0
|
|
20230629,184300,330916325,3835,3835,3835,3835,0
|
|
20230629,184200,330916325,3835,3835,3835,3835,0
|
|
20230629,184100,330916325,3835,3835,3835,3835,0
|
|
20230629,184000,330916325,3835,3835,3835,3835,0
|
|
20230629,183900,330916325,3835,3835,3835,3835,0
|
|
20230629,183800,330916325,3835,3835,3835,3835,0
|
|
20230629,183700,330916325,3835,3835,3835,3835,0
|
|
20230629,183600,330916325,3835,3835,3835,3835,0
|
|
20230629,183500,330916325,3835,3835,3835,3835,0
|
|
20230629,183400,330916325,3835,3835,3835,3835,0
|
|
20230629,183300,330916325,3835,3835,3835,3835,0
|
|
20230629,183200,330916325,3835,3835,3835,3835,0
|
|
20230629,183100,330916325,3835,3835,3835,3835,0
|
|
20230629,183000,330916325,3835,3835,3835,3835,0
|
|
20230629,182900,330916325,3835,3835,3835,3835,0
|
|
20230629,182800,330916325,3835,3835,3835,3835,0
|
|
20230629,182700,330916325,3835,3835,3835,3835,0
|
|
20230629,182600,330916325,3835,3835,3835,3835,0
|
|
20230629,182500,330916325,3835,3835,3835,3835,0
|
|
20230629,182400,330916325,3835,3835,3835,3835,807
|
|
20230629,182300,330916325,3835,3835,3835,3835,0
|
|
20230629,182200,330916325,3835,3835,3835,3835,0
|
|
20230629,182100,330916325,3835,3835,3835,3835,0
|
|
20230629,182000,330916325,3835,3835,3835,3835,0
|
|
20230629,181900,330916325,3835,3835,3835,3835,0
|
|
20230629,181800,330916325,3835,3835,3835,3835,0
|
|
20230629,181700,330916325,3835,3835,3835,3835,0
|
|
20230629,181600,330916325,3835,3835,3835,3835,0
|
|
20230629,181500,330916325,3835,3835,3835,3835,0
|
|
20230629,181400,330916325,3835,3835,3835,3835,0
|
|
20230629,181300,330916325,3835,3835,3835,3835,0
|
|
20230629,181200,330916325,3835,3835,3835,3835,0
|
|
20230629,181100,330916325,3835,3835,3835,3835,0
|
|
20230629,181000,330916325,3835,3835,3835,3835,0
|
|
20230629,180900,330916325,3835,3835,3835,3835,0
|
|
20230629,180800,330916325,3835,3835,3835,3835,0
|
|
20230629,180700,330916325,3835,3835,3835,3835,0
|
|
20230629,180600,330916325,3835,3835,3835,3835,0
|
|
20230629,180500,330916325,3835,3835,3835,3835,0
|
|
20230629,180400,330916325,3835,3835,3835,3835,0
|
|
20230629,180300,330916325,3835,3835,3835,3835,0
|
|
20230629,180200,330916325,3835,3835,3835,3835,0
|
|
20230629,180100,330916325,3835,3835,3835,3835,0
|
|
20230629,180000,330916325,3835,3835,3835,3835,0
|
|
20230629,175900,330916325,3835,3835,3835,3835,0
|
|
20230629,175800,330916325,3835,3835,3835,3835,0
|
|
20230629,175700,330916325,3835,3835,3835,3835,0
|
|
20230629,175600,330916325,3835,3835,3835,3835,0
|
|
20230629,175500,330916325,3835,3835,3835,3835,0
|
|
20230629,175400,330916325,3835,3835,3835,3835,807
|
|
20230629,175300,330916325,3835,3835,3835,3835,0
|
|
20230629,175200,330916325,3835,3835,3835,3835,0
|
|
20230629,175100,330916325,3835,3835,3835,3835,0
|
|
20230629,175000,330916325,3835,3835,3835,3835,0
|
|
20230629,174900,330916325,3835,3835,3835,3835,0
|
|
20230629,174800,330916325,3835,3835,3835,3835,0
|
|
20230629,174700,330916325,3835,3835,3835,3835,0
|
|
20230629,174600,330916325,3835,3835,3835,3835,0
|
|
20230629,174500,330916325,3835,3835,3835,3835,0
|
|
20230629,174400,330916325,3835,3835,3835,3835,0
|
|
20230629,174300,330916325,3835,3835,3835,3835,0
|
|
20230629,174200,330916325,3835,3835,3835,3835,0
|
|
20230629,174100,330916325,3835,3835,3835,3835,0
|
|
20230629,174000,330916325,3835,3835,3835,3835,0
|
|
20230629,173900,330916325,3835,3835,3835,3835,0
|
|
20230629,173800,330916325,3835,3835,3835,3835,0
|
|
20230629,173700,330916325,3835,3835,3835,3835,0
|
|
20230629,173600,330916325,3835,3835,3835,3835,0
|
|
20230629,173500,330916325,3835,3835,3835,3835,0
|
|
20230629,173400,330916325,3835,3835,3835,3835,0
|
|
20230629,173300,330916325,3835,3835,3835,3835,0
|
|
20230629,173200,330916325,3835,3835,3835,3835,0
|
|
20230629,173100,330916325,3835,3835,3835,3835,0
|
|
20230629,173000,330916325,3835,3835,3835,3835,0
|
|
20230629,172900,330916325,3835,3835,3835,3835,0
|
|
20230629,172800,330916325,3835,3835,3835,3835,0
|
|
20230629,172700,330916325,3835,3835,3835,3835,0
|
|
20230629,172600,330916325,3835,3835,3835,3835,0
|
|
20230629,172500,330916325,3835,3835,3835,3835,0
|
|
20230629,172400,330916325,3835,3835,3835,3835,807
|
|
20230629,172300,330916325,3835,3835,3835,3835,0
|
|
20230629,172200,330916325,3835,3835,3835,3835,0
|
|
20230629,172100,330916325,3835,3835,3835,3835,0
|
|
20230629,172000,330916325,3835,3835,3835,3835,0
|
|
20230629,171900,330916325,3835,3835,3835,3835,0
|
|
20230629,171800,330916325,3835,3835,3835,3835,0
|
|
20230629,171700,330916325,3835,3835,3835,3835,0
|
|
20230629,171600,330916325,3835,3835,3835,3835,0
|
|
20230629,171500,330916325,3835,3835,3835,3835,0
|
|
20230629,171400,330916325,3835,3835,3835,3835,0
|
|
20230629,171300,330916325,3835,3835,3835,3835,0
|
|
20230629,171200,330916325,3835,3835,3835,3835,0
|
|
20230629,171100,330916325,3835,3835,3835,3835,0
|
|
20230629,171000,330916325,3835,3835,3835,3835,0
|
|
20230629,170900,330916325,3835,3835,3835,3835,0
|
|
20230629,170800,330916325,3835,3835,3835,3835,0
|
|
20230629,170700,330916325,3835,3835,3835,3835,0
|
|
20230629,170600,330916325,3835,3835,3835,3835,0
|
|
20230629,170500,330916325,3835,3835,3835,3835,0
|
|
20230629,170400,330916325,3835,3835,3835,3835,0
|
|
20230629,170300,330916325,3835,3835,3835,3835,0
|
|
20230629,170200,330916325,3835,3835,3835,3835,0
|
|
20230629,170100,330916325,3835,3835,3835,3835,0
|
|
20230629,170000,330916325,3835,3835,3835,3835,0
|
|
20230629,165900,330916325,3835,3835,3835,3835,0
|
|
20230629,165800,330916325,3835,3835,3835,3835,0
|
|
20230629,165700,330916325,3835,3835,3835,3835,0
|
|
20230629,165600,330916325,3835,3835,3835,3835,0
|
|
20230629,165500,330916325,3835,3835,3835,3835,0
|
|
20230629,165400,330916325,3835,3835,3835,3835,807
|
|
20230629,165300,330916325,3835,3835,3835,3835,0
|
|
20230629,165200,330916325,3835,3835,3835,3835,0
|
|
20230629,165100,330916325,3835,3835,3835,3835,0
|
|
20230629,165000,330916325,3835,3835,3835,3835,0
|
|
20230629,164900,330916325,3835,3835,3835,3835,0
|
|
20230629,164800,330916325,3835,3835,3835,3835,0
|
|
20230629,164700,330916325,3835,3835,3835,3835,0
|
|
20230629,164600,330916325,3835,3835,3835,3835,0
|
|
20230629,164500,330916325,3835,3835,3835,3835,0
|
|
20230629,164400,330916325,3835,3835,3835,3835,0
|
|
20230629,164300,330916325,3835,3835,3835,3835,0
|
|
20230629,164200,330916325,3835,3835,3835,3835,0
|
|
20230629,164100,330916325,3835,3835,3835,3835,0
|
|
20230629,164000,330916325,3835,3835,3835,3835,0
|
|
20230629,163900,330916325,3835,3835,3835,3835,0
|
|
20230629,163800,330916325,3835,3835,3835,3835,0
|
|
20230629,163700,330916325,3835,3835,3835,3835,0
|
|
20230629,163600,330916325,3835,3835,3835,3835,0
|
|
20230629,163500,330916325,3835,3835,3835,3835,0
|
|
20230629,163400,330916325,3835,3835,3835,3835,0
|
|
20230629,163300,330916325,3835,3835,3835,3835,0
|
|
20230629,163200,330916325,3835,3835,3835,3835,0
|
|
20230629,163100,330916325,3835,3835,3835,3835,0
|
|
20230629,163000,330916325,3835,3835,3835,3835,0
|
|
20230629,162900,330916325,3835,3835,3835,3835,0
|
|
20230629,162800,330916325,3835,3835,3835,3835,0
|
|
20230629,162700,330916325,3835,3835,3835,3835,0
|
|
20230629,162600,330916325,3835,3835,3835,3835,0
|
|
20230629,162500,330916325,3835,3835,3835,3835,0
|
|
20230629,162400,330916325,3835,3835,3835,3835,807
|
|
20230629,162300,330916325,3835,3835,3835,3835,0
|
|
20230629,162200,330916325,3835,3835,3835,3835,0
|
|
20230629,162100,330916325,3835,3835,3835,3835,0
|
|
20230629,162000,330916325,3835,3835,3835,3835,0
|
|
20230629,161900,330916325,3835,3835,3835,3835,0
|
|
20230629,161800,330916325,3835,3835,3835,3835,0
|
|
20230629,161700,330916325,3835,3835,3835,3835,0
|
|
20230629,161600,330916325,3835,3835,3835,3835,0
|
|
20230629,161500,330916325,3835,3835,3835,3835,0
|
|
20230629,161400,330916325,3835,3835,3835,3835,0
|
|
20230629,161300,330916325,3835,3835,3835,3835,0
|
|
20230629,161200,330916325,3835,3835,3835,3835,0
|
|
20230629,161100,330916325,3835,3835,3835,3835,0
|
|
20230629,161000,330916325,3835,3835,3835,3835,0
|
|
20230629,160900,330916325,3835,3835,3835,3835,0
|
|
20230629,160800,330916325,3835,3835,3835,3835,0
|
|
20230629,160700,330916325,3835,3835,3835,3835,0
|
|
20230629,160600,330916325,3835,3835,3835,3835,0
|
|
20230629,160500,330916325,3835,3835,3835,3835,0
|
|
20230629,160400,330916325,3835,3835,3835,3835,0
|
|
20230629,160300,330916325,3835,3835,3835,3835,0
|
|
20230629,160200,330916325,3835,3835,3835,3835,0
|
|
20230629,160100,330916325,3835,3835,3835,3835,0
|
|
20230629,160000,330916325,3835,3835,3835,3835,0
|
|
20230629,155900,330916325,3835,3835,3835,3835,0
|
|
20230629,155800,330916325,3835,3835,3835,3835,0
|
|
20230629,155700,330916325,3835,3835,3835,3835,0
|
|
20230629,155600,330916325,3835,3835,3835,3835,0
|
|
20230629,155500,330916325,3835,3835,3835,3835,0
|
|
20230629,155400,330916325,3835,3835,3835,3835,807
|
|
20230629,155300,330916325,3835,3835,3835,3835,0
|
|
20230629,155200,330916325,3835,3835,3835,3835,0
|
|
20230629,155100,330916325,3835,3835,3835,3835,0
|
|
20230629,155000,330916325,3835,3835,3835,3835,0
|
|
20230629,154900,330916325,3835,3835,3835,3835,0
|
|
20230629,154800,330916325,3835,3835,3835,3835,0
|
|
20230629,154700,330916325,3835,3835,3835,3835,0
|
|
20230629,154600,330916325,3835,3835,3835,3835,0
|
|
20230629,154500,330916325,3835,3835,3835,3835,0
|
|
20230629,154400,330916325,3835,3835,3835,3835,0
|
|
20230629,154300,330916325,3835,3835,3835,3835,0
|
|
20230629,154200,330916325,3835,3835,3835,3835,0
|
|
20230629,154100,330916325,3835,3835,3835,3835,0
|
|
20230629,154000,330916325,3835,3835,3835,3835,0
|
|
20230629,153900,330916325,3835,3835,3835,3835,0
|
|
20230629,153800,330916325,3835,3835,3835,3835,0
|
|
20230629,153700,330916325,3835,3835,3835,3835,0
|
|
20230629,153600,330916325,3835,3835,3835,3835,0
|
|
20230629,153500,330916325,3835,3835,3835,3835,0
|
|
20230629,153400,330916325,3835,3835,3835,3835,0
|
|
20230629,153300,330916325,3835,3835,3835,3835,0
|
|
20230629,153200,330916325,3835,3835,3835,3835,0
|
|
20230629,153100,330916325,3835,3835,3835,3835,0
|
|
20230629,153000,330916325,3835,3835,3835,3835,807
|
|
20230629,152900,327821480,3855,3855,3855,3855,0
|
|
20230629,152800,327821480,3855,3855,3855,3855,0
|
|
20230629,152700,327821480,3855,3855,3855,3855,0
|
|
20230629,152600,327821480,3855,3855,3855,3855,0
|
|
20230629,152500,327821480,3855,3855,3855,3855,0
|
|
20230629,152400,327821480,3855,3855,3855,3855,0
|
|
20230629,152300,327821480,3855,3855,3855,3855,0
|
|
20230629,152200,327821480,3855,3855,3855,3855,0
|
|
20230629,152100,327821480,3855,3855,3855,3855,0
|
|
20230629,152000,327821480,3855,3855,3855,3855,0
|
|
20230629,151900,327821480,3855,3855,3855,3850,294
|
|
20230629,151800,326688165,3850,3835,3855,3830,146
|
|
20230629,151700,326125595,3855,3850,3855,3835,21
|
|
20230629,151600,326044710,3855,3855,3855,3855,71
|
|
20230629,151500,325771005,3855,3855,3855,3855,1
|
|
20230629,151400,325767150,3860,3855,3860,3855,11
|
|
20230629,151300,325724695,3860,3860,3860,3855,32
|
|
20230629,151200,325601235,3855,3830,3855,3830,17
|
|
20230629,151100,325535760,3860,3830,3860,3830,101
|
|
20230629,151000,325146000,3860,3870,3870,3830,115
|
|
20230629,150900,324701250,3810,3860,3875,3810,3998
|
|
20230629,150800,309403075,3870,3870,3870,3870,0
|
|
20230629,150700,309403075,3870,3870,3870,3870,0
|
|
20230629,150600,309403075,3870,3870,3870,3870,0
|
|
20230629,150500,309403075,3870,3865,3870,3835,800
|
|
20230629,150400,306321215,3840,3840,3840,3840,100
|
|
20230629,150300,305937215,3870,3870,3870,3835,604
|
|
20230629,150200,303617235,3870,3870,3870,3870,0
|
|
20230629,150100,303617235,3870,3870,3870,3870,0
|
|
20230629,150000,303617235,3870,3845,3870,3835,179
|
|
20230629,145900,302929670,3845,3845,3845,3845,4
|
|
20230629,145800,302914290,3870,3845,3870,3845,12
|
|
20230629,145700,302867910,3870,3865,3870,3865,20
|
|
20230629,145600,302790590,3845,3845,3845,3845,16
|
|
20230629,145500,302729070,3875,3845,3875,3845,22
|
|
20230629,145400,302643970,3875,3875,3875,3875,0
|
|
20230629,145300,302643970,3875,3845,3875,3845,29
|
|
20230629,145200,302532035,3875,3845,3875,3840,176
|
|
20230629,145100,301854795,3875,3875,3875,3875,0
|
|
20230629,145000,301854795,3875,3845,3875,3845,26
|
|
20230629,144900,301754525,3875,3875,3875,3875,0
|
|
20230629,144800,301754525,3875,3845,3875,3845,12
|
|
20230629,144700,301708175,3875,3845,3875,3845,31
|
|
20230629,144600,301588380,3875,3875,3875,3875,10
|
|
20230629,144500,301549630,3870,3845,3870,3845,12
|
|
20230629,144400,301503240,3870,3845,3870,3840,224
|
|
20230629,144300,300640345,3845,3865,3870,3845,327
|
|
20230629,144200,299376780,3870,3845,3870,3845,12
|
|
20230629,144100,299330480,3870,3850,3870,3845,16
|
|
20230629,144000,299268780,3870,3870,3870,3870,10
|
|
20230629,143900,299230080,3840,3840,3840,3840,2
|
|
20230629,143800,299222400,3870,3860,3870,3860,100
|
|
20230629,143700,298835570,3870,3860,3870,3840,120
|
|
20230629,143600,298372310,3870,3855,3870,3845,22
|
|
20230629,143500,298287310,3845,3865,3870,3845,164
|
|
20230629,143400,297656505,3845,3845,3845,3845,10
|
|
20230629,143300,297618055,3870,3845,3870,3845,12
|
|
20230629,143200,297571665,3870,3870,3870,3870,0
|
|
20230629,143100,297571665,3870,3850,3870,3840,159
|
|
20230629,143000,296959885,3865,3845,3865,3840,116
|
|
20230629,142900,296513350,3865,3865,3865,3865,0
|
|
20230629,142800,296513350,3865,3855,3870,3840,410
|
|
20230629,142700,294928960,3840,3860,3860,3840,242
|
|
20230629,142600,293999280,3840,3855,3870,3840,23
|
|
20230629,142500,293910600,3870,3840,3870,3840,86
|
|
20230629,142400,293580060,3870,3850,3870,3850,20
|
|
20230629,142300,293502940,3840,3840,3840,3840,2
|
|
20230629,142200,293495260,3870,3840,3870,3840,95
|
|
20230629,142100,293129900,3870,3870,3870,3870,20
|
|
20230629,142000,293052500,3870,3855,3870,3840,468
|
|
20230629,141900,291244555,3840,3840,3865,3840,167
|
|
20230629,141800,290603025,3840,3850,3870,3840,16
|
|
20230629,141700,290541405,3840,3840,3840,3840,82
|
|
20230629,141600,290226525,3870,3870,3870,3870,10
|
|
20230629,141500,290187825,3840,3840,3870,3840,195
|
|
20230629,141400,289435975,3870,3840,3870,3840,102
|
|
20230629,141300,289041710,3870,3840,3870,3840,100
|
|
20230629,141200,288657140,3840,3870,3870,3840,30
|
|
20230629,141100,288541340,3845,3865,3870,3840,228
|
|
20230629,141000,287663190,3840,3840,3870,3840,187
|
|
20230629,140900,286942365,3870,3840,3870,3840,216
|
|
20230629,140800,286107445,3840,3840,3840,3840,82
|
|
20230629,140700,285792565,3870,3870,3870,3870,0
|
|
20230629,140600,285792565,3870,3840,3870,3840,366
|
|
20230629,140500,284377165,3840,3865,3870,3840,265
|
|
20230629,140400,283354320,3840,3855,3870,3840,102
|
|
20230629,140300,282960150,3840,3840,3870,3840,293
|
|
20230629,140200,281833775,3870,3855,3870,3855,100
|
|
20230629,140100,281446985,3840,3840,3840,3840,68
|
|
20230629,140000,281185865,3880,3840,3880,3840,404
|
|
20230629,135900,279622090,3835,3835,3835,3835,6
|
|
20230629,135800,279599080,3860,3835,3860,3835,77
|
|
20230629,135700,279303535,3860,3835,3860,3835,14
|
|
20230629,135600,279249625,3860,3840,3860,3835,203
|
|
20230629,135500,278469725,3840,3840,3860,3840,70
|
|
20230629,135400,278200905,3870,3845,3870,3840,104
|
|
20230629,135300,277800080,3850,3860,3860,3850,3
|
|
20230629,135200,277788515,3870,3840,3870,3840,12
|
|
20230629,135100,277742145,3870,3860,3870,3835,130
|
|
20230629,135000,277241770,3840,3840,3865,3840,20
|
|
20230629,134900,277164720,3875,3840,3875,3835,128
|
|
20230629,134800,276671995,3880,3840,3880,3840,160
|
|
20230629,134700,276056885,3840,3840,3880,3840,126
|
|
20230629,134600,275569615,3870,3835,3875,3835,168
|
|
20230629,134500,274921325,3875,3875,3875,3875,0
|
|
20230629,134400,274921325,3875,3835,3875,3835,123
|
|
20230629,134300,274448400,3860,3840,3860,3840,20
|
|
20230629,134200,274371480,3835,3835,3835,3835,2
|
|
20230629,134100,274363810,3865,3835,3865,3835,195
|
|
20230629,134000,273612950,3860,3860,3860,3860,110
|
|
20230629,133900,273188350,3835,3835,3865,3830,245
|
|
20230629,133800,272248245,3865,3860,3865,3835,64
|
|
20230629,133700,272001070,3860,3835,3865,3830,172
|
|
20230629,133600,271338840,3860,3835,3860,3835,52
|
|
20230629,133500,271138170,3870,3835,3870,3835,54
|
|
20230629,133400,270929600,3870,3835,3870,3835,81
|
|
20230629,133300,270618615,3875,3835,3875,3835,12
|
|
20230629,133200,270572205,3870,3835,3880,3835,565
|
|
20230629,133100,268393595,3835,3835,3880,3835,471
|
|
20230629,133000,266577225,3835,3855,3855,3835,16
|
|
20230629,132900,266515665,3835,3860,3860,3835,76
|
|
20230629,132800,266223955,3835,3840,3860,3835,58
|
|
20230629,132700,266001085,3840,3840,3840,3835,82
|
|
20230629,132600,265686275,3870,3870,3870,3870,0
|
|
20230629,132500,265686275,3870,3840,3870,3835,235
|
|
20230629,132400,264779690,3870,3835,3870,3835,180
|
|
20230629,132300,264087000,3840,3875,3875,3840,26
|
|
20230629,132200,263987125,3880,3835,3880,3835,626
|
|
20230629,132100,261566860,3860,3860,3860,3860,10
|
|
20230629,132000,261528260,3835,3835,3860,3835,88
|
|
20230629,131900,261190350,3865,3855,3865,3830,34
|
|
20230629,131800,261059170,3835,3835,3865,3835,76
|
|
20230629,131700,260766070,3830,3835,3865,3830,276
|
|
20230629,131600,259705820,3830,3835,3835,3830,1890
|
|
20230629,131500,252457740,3835,3835,3835,3835,234
|
|
20230629,131400,251560350,3865,3865,3865,3835,32
|
|
20230629,131300,251436740,3865,3830,3865,3830,140
|
|
20230629,131200,250898415,3860,3855,3860,3835,34
|
|
20230629,131100,250767425,3855,3840,3855,3835,32
|
|
20230629,131000,250644315,3830,3850,3850,3830,76
|
|
20230629,130900,250353035,3830,3830,3850,3830,20
|
|
20230629,130800,250276265,3855,3835,3855,3830,122
|
|
20230629,130700,249808130,3835,3850,3860,3835,165
|
|
20230629,130600,249175165,3835,3830,3860,3830,20
|
|
20230629,130500,249098245,3860,3830,3865,3830,130
|
|
20230629,130400,248598525,3860,3860,3860,3860,10
|
|
20230629,130300,248559925,3830,3830,3860,3830,100
|
|
20230629,130200,248176655,3860,3830,3860,3830,12
|
|
20230629,130100,248130395,3860,3830,3860,3830,1095
|
|
20230629,130000,243915785,3860,3860,3860,3830,24
|
|
20230629,125900,243823265,3830,3845,3860,3830,209
|
|
20230629,125800,243020785,3835,3840,3865,3835,95
|
|
20230629,125700,242655830,3865,3835,3865,3835,24
|
|
20230629,125600,242563340,3860,3845,3865,3835,219
|
|
20230629,125500,241719875,3850,3850,3850,3850,1
|
|
20230629,125400,241716025,3860,3845,3860,3830,54
|
|
20230629,125300,241508060,3830,3835,3860,3830,141
|
|
20230629,125200,240967555,3835,3835,3835,3830,18
|
|
20230629,125100,240898535,3835,3840,3840,3835,175
|
|
20230629,125000,240226990,3860,3840,3860,3840,56
|
|
20230629,124900,240010950,3865,3835,3865,3835,178
|
|
20230629,124800,239325725,3865,3835,3865,3835,17
|
|
20230629,124700,239260160,3865,3830,3865,3830,164
|
|
20230629,124600,238628510,3830,3830,3830,3830,70
|
|
20230629,124500,238360410,3855,3855,3855,3855,10
|
|
20230629,124400,238321860,3855,3830,3855,3830,113
|
|
20230629,124300,237888570,3830,3830,3830,3830,176
|
|
20230629,124200,237214490,3855,3855,3855,3855,10
|
|
20230629,124100,237175940,3835,3830,3855,3830,117
|
|
20230629,124000,236727175,3860,3830,3860,3830,62
|
|
20230629,123900,236488390,3840,3840,3840,3835,84
|
|
20230629,123800,236165920,3865,3855,3865,3830,54
|
|
20230629,123700,235957625,3830,3835,3865,3830,96
|
|
20230629,123600,235589305,3870,3835,3870,3835,201
|
|
20230629,123500,234816535,3835,3835,3835,3830,26
|
|
20230629,123400,234716855,3835,3860,3870,3830,136
|
|
20230629,123300,234193915,3835,3835,3835,3835,2
|
|
20230629,123200,234186245,3840,3840,3840,3830,91
|
|
20230629,123100,233836915,3870,3835,3870,3830,162
|
|
20230629,123000,233213140,3830,3835,3835,3830,15
|
|
20230629,122900,233155625,3840,3830,3870,3830,218
|
|
20230629,122800,232314025,3830,3830,3830,3830,12
|
|
20230629,122700,232268065,3830,3835,3865,3830,282
|
|
20230629,122600,231186205,3835,3835,3835,3835,24
|
|
20230629,122500,231094165,3835,3840,3840,3835,40
|
|
20230629,122400,230940595,3840,3840,3870,3840,85
|
|
20230629,122300,230612820,3870,3870,3870,3870,0
|
|
20230629,122200,230612820,3870,3835,3875,3835,146
|
|
20230629,122100,230050200,3875,3835,3875,3835,28
|
|
20230629,122000,229941995,3875,3830,3875,3830,391
|
|
20230629,121900,228436665,3835,3835,3835,3835,7
|
|
20230629,121800,228409820,3875,3845,3875,3835,118
|
|
20230629,121700,227955525,3845,3870,3880,3845,77
|
|
20230629,121600,227657845,3850,3845,3850,3845,64
|
|
20230629,121500,227411465,3880,3840,3880,3835,275
|
|
20230629,121400,226349070,3875,3875,3875,3875,1
|
|
20230629,121300,226345195,3880,3860,3880,3825,414
|
|
20230629,121200,224744800,3830,3860,3860,3830,375
|
|
20230629,121100,223308115,3830,3830,3830,3830,157
|
|
20230629,121000,222706805,3860,3840,3860,3830,133
|
|
20230629,120900,222196350,3870,3830,3870,3830,82
|
|
20230629,120800,221880115,3830,3830,3860,3830,177
|
|
20230629,120700,221200915,3860,3830,3860,3830,14
|
|
20230629,120600,221146995,3875,3830,3875,3830,73
|
|
20230629,120500,220865890,3830,3875,3880,3830,293
|
|
20230629,120400,219737850,3875,3820,3875,3815,3237
|
|
20230629,120300,207305840,3820,3820,3840,3815,812
|
|
20230629,120200,204203700,3840,3820,3840,3820,12
|
|
20230629,120100,204157660,3840,3835,3840,3835,500
|
|
20230629,120000,202237920,3820,3825,3840,3820,175
|
|
20230629,115900,201567955,3825,3820,3835,3820,18
|
|
20230629,115800,201499015,3840,3840,3840,3820,106
|
|
20230629,115700,201093485,3830,3835,3835,3820,10
|
|
20230629,115600,201055215,3840,3810,3840,3810,543
|
|
20230629,115500,198979250,3815,3825,3825,3815,85
|
|
20230629,115400,198654885,3825,3820,3825,3815,25
|
|
20230629,115300,198559320,3815,3815,3825,3810,465
|
|
20230629,115200,196787120,3815,3815,3815,3815,200
|
|
20230629,115100,196024120,3815,3840,3840,3815,2861
|
|
20230629,115000,185108825,3840,3840,3840,3820,19
|
|
20230629,114900,185036015,3840,3835,3840,3820,34
|
|
20230629,114800,184905640,3840,3840,3840,3820,97
|
|
20230629,114700,184534560,3840,3815,3840,3815,308
|
|
20230629,114600,183357500,3815,3835,3835,3815,32
|
|
20230629,114500,183235265,3835,3815,3835,3815,28
|
|
20230629,114400,183128335,3840,3815,3840,3815,92
|
|
20230629,114300,182776855,3840,3820,3840,3820,11
|
|
20230629,114200,182734655,3840,3820,3840,3820,24
|
|
20230629,114100,182642715,3840,3815,3840,3815,92
|
|
20230629,114000,182290905,3840,3820,3840,3815,230
|
|
20230629,113900,181410360,3815,3830,3840,3815,119
|
|
20230629,113800,180955710,3820,3820,3820,3820,4
|
|
20230629,113700,180940430,3840,3830,3840,3820,48
|
|
20230629,113600,180756425,3820,3820,3820,3820,66
|
|
20230629,113500,180504305,3840,3835,3850,3820,138
|
|
20230629,113400,179976320,3820,3820,3850,3820,84
|
|
20230629,113300,179655145,3850,3845,3850,3845,50
|
|
20230629,113200,179462795,3850,3820,3850,3820,104
|
|
20230629,113100,179064960,3845,3820,3845,3820,179
|
|
20230629,113000,178380930,3825,3825,3825,3825,0
|
|
20230629,112900,178380930,3825,3825,3825,3825,83
|
|
20230629,112800,178063455,3825,3825,3825,3825,12
|
|
20230629,112700,178017555,3825,3825,3855,3825,98
|
|
20230629,112600,177641975,3870,3830,3870,3830,11
|
|
20230629,112500,177599565,3870,3830,3875,3825,118
|
|
20230629,112400,177143960,3830,3835,3835,3830,178
|
|
20230629,112300,176461670,3835,3835,3835,3820,2049
|
|
20230629,112200,168631230,3885,3840,3885,3835,163
|
|
20230629,112100,168002835,3840,3850,3850,3840,397
|
|
20230629,112000,166474415,3850,3825,3850,3820,113
|
|
20230629,111900,166042125,3850,3845,3850,3845,10
|
|
20230629,111800,166003655,3825,3835,3850,3825,48
|
|
20230629,111700,165819295,3820,3840,3850,3820,96
|
|
20230629,111600,165451840,3820,3820,3820,3820,4
|
|
20230629,111500,165436560,3850,3830,3850,3820,272
|
|
20230629,111400,164395905,3860,3845,3875,3830,116
|
|
20230629,111300,163948445,3825,3825,3875,3820,1976
|
|
20230629,111200,156359515,3825,3825,3825,3820,91
|
|
20230629,111100,156011840,3825,3815,3830,3805,2146
|
|
20230629,111000,147837800,3840,3835,3890,3815,1810
|
|
20230629,110900,140879625,3835,3810,3835,3810,38
|
|
20230629,110800,140734615,3835,3835,3835,3810,5178
|
|
20230629,110700,120952535,3890,3840,3895,3835,383
|
|
20230629,110600,119479515,3890,3835,3890,3835,532
|
|
20230629,110500,117424320,3835,3840,3840,3835,619
|
|
20230629,110400,115047370,3840,3840,3840,3840,4
|
|
20230629,110300,115032010,3840,3840,3850,3840,102
|
|
20230629,110200,114640235,3850,3840,3850,3840,63
|
|
20230629,110100,114397920,3845,3845,3845,3840,50
|
|
20230629,110000,114205760,3840,3845,3845,3840,120
|
|
20230629,105900,113744705,3840,3865,3885,3840,2511
|
|
20230629,105800,104068770,3855,3855,3880,3855,79
|
|
20230629,105700,103764065,3880,3880,3880,3880,0
|
|
20230629,105600,103764065,3880,3855,3885,3855,158
|
|
20230629,105500,103153245,3885,3880,3900,3855,1623
|
|
20230629,105400,96887710,3865,3865,3865,3865,4
|
|
20230629,105300,96872250,3900,3875,3900,3865,931
|
|
20230629,105200,93263545,3900,3890,3900,3890,20
|
|
20230629,105100,93185630,3870,3875,3900,3870,445
|
|
20230629,105000,91463120,3900,3875,3900,3870,42
|
|
20230629,104900,91300060,3900,3885,3900,3875,854
|
|
20230629,104800,87989205,3880,3885,3900,3880,99
|
|
20230629,104700,87604895,3900,3885,3900,3885,116
|
|
20230629,104600,87152615,3900,3885,3900,3880,117
|
|
20230629,104500,86697775,3900,3880,3900,3880,126
|
|
20230629,104400,86208495,3880,3875,3900,3875,324
|
|
20230629,104300,84950255,3875,3880,3880,3875,86
|
|
20230629,104200,84616985,3900,3880,3900,3875,22
|
|
20230629,104100,84531455,3880,3875,3880,3875,87
|
|
20230629,104000,84194320,3900,3875,3900,3875,12
|
|
20230629,103900,84147570,3900,3880,3900,3875,399
|
|
20230629,103800,82600965,3900,3900,3900,3900,10
|
|
20230629,103700,82561965,3880,3875,3900,3875,132
|
|
20230629,103600,82049025,3880,3880,3900,3875,310
|
|
20230629,103500,80841770,3880,3885,3890,3875,2126
|
|
20230629,103400,72590730,3890,3895,3895,3885,35
|
|
20230629,103300,72454715,3895,3890,3900,3890,105
|
|
20230629,103200,72045290,3890,3890,3890,3890,2
|
|
20230629,103100,72037510,3885,3895,3895,3885,96
|
|
20230629,103000,71664510,3900,3900,3900,3900,50
|
|
20230629,102900,71469510,3885,3885,3885,3885,4
|
|
20230629,102800,71453970,3900,3885,3900,3880,189
|
|
20230629,102700,70719485,3885,3885,3885,3880,45
|
|
20230629,102600,70544725,3885,3885,3900,3885,77
|
|
20230629,102500,70245430,3885,3890,3890,3885,478
|
|
20230629,102400,68388385,3895,3895,3895,3895,0
|
|
20230629,102300,68388385,3895,3880,3895,3880,5
|
|
20230629,102200,68368970,3880,3880,3880,3880,385
|
|
20230629,102100,66875170,3880,3885,3885,3880,272
|
|
20230629,102000,65818460,3885,3890,3900,3885,327
|
|
20230629,101900,64546515,3885,3900,3900,3885,20
|
|
20230629,101800,64468645,3885,3890,3890,3885,8
|
|
20230629,101700,64437555,3900,3890,3900,3890,14
|
|
20230629,101600,64382995,3900,3900,3900,3900,0
|
|
20230629,101500,64382995,3900,3890,3905,3885,170
|
|
20230629,101400,63721400,3890,3905,3905,3885,3913
|
|
20230629,101300,48516595,3890,3890,3890,3890,34
|
|
20230629,101200,48384335,3910,3890,3910,3885,338
|
|
20230629,101100,47067350,3895,3895,3910,3885,120
|
|
20230629,101000,46599730,3910,3910,3910,3910,0
|
|
20230629,100900,46599730,3910,3895,3910,3890,883
|
|
20230629,100800,43157810,3895,3895,3895,3895,22
|
|
20230629,100700,43072120,3890,3895,3895,3890,18
|
|
20230629,100600,43002055,3895,3905,3905,3895,15
|
|
20230629,100500,42943575,3905,3905,3905,3905,8
|
|
20230629,100400,42912335,3900,3900,3900,3900,15
|
|
20230629,100300,42853835,3900,3905,3905,3895,660
|
|
20230629,100200,40280555,3905,3910,3910,3905,542
|
|
20230629,100100,38163935,3910,3910,3910,3900,1006
|
|
20230629,100000,34238910,3915,3910,3915,3910,98
|
|
20230629,095900,33855270,3910,3915,3915,3910,22
|
|
20230629,095800,33769200,3910,3910,3915,3910,338
|
|
20230629,095700,32447610,3915,3920,3920,3915,364
|
|
20230629,095600,31022520,3915,3925,3925,3915,512
|
|
20230629,095500,29015480,3925,3925,3925,3925,9
|
|
20230629,095400,28980155,3920,3925,3925,3920,21
|
|
20230629,095300,28897755,3925,3930,3930,3920,250
|
|
20230629,095200,27916505,3930,3930,3930,3925,32
|
|
20230629,095100,27790765,3930,3930,3930,3930,7
|
|
20230629,095000,27763255,3945,3930,3945,3925,35
|
|
20230629,094900,27625550,3930,3930,3930,3925,15
|
|
20230629,094800,27566655,3930,3930,3930,3930,27
|
|
20230629,094700,27460545,3925,3930,3930,3925,171
|
|
20230629,094600,26788785,3945,3945,3945,3945,0
|
|
20230629,094500,26788785,3945,3945,3945,3945,0
|
|
20230629,094400,26788785,3945,3945,3945,3945,0
|
|
20230629,094300,26788785,3945,3945,3945,3945,0
|
|
20230629,094200,26788785,3945,3945,3945,3945,0
|
|
20230629,094100,26788785,3945,3945,3945,3945,0
|
|
20230629,094000,26788785,3945,3945,3945,3945,0
|
|
20230629,093900,26788785,3945,3945,3945,3945,0
|
|
20230629,093800,26788785,3945,3945,3945,3945,0
|
|
20230629,093700,26788785,3945,3940,3945,3940,254
|
|
20230629,093600,25786770,3930,3930,3930,3930,999
|
|
20230629,093500,21860700,3910,3930,3930,3910,1331
|
|
20230629,093400,16644380,3930,3930,3930,3925,591
|
|
20230629,093300,14321940,3940,3940,3940,3940,0
|
|
20230629,093200,14321940,3940,3940,3940,3940,0
|
|
20230629,093100,14321940,3940,3940,3940,3940,1
|
|
20230629,093000,14318000,3930,3930,3930,3930,615
|
|
20230629,092900,11901050,3935,3940,3940,3935,251
|
|
20230629,092800,10912305,3945,3945,3945,3945,0
|
|
20230629,092700,10912305,3945,3950,3950,3945,123
|
|
20230629,092600,10426460,3950,3950,3950,3950,0
|
|
20230629,092500,10426460,3950,3950,3950,3950,1
|
|
20230629,092400,10422510,3950,3945,3950,3945,22
|
|
20230629,092300,10335695,3950,3950,3950,3950,0
|
|
20230629,092200,10335695,3950,3950,3950,3950,382
|
|
20230629,092100,8826795,3950,3950,3950,3950,7
|
|
20230629,092000,8799145,3950,3950,3950,3950,0
|
|
20230629,091900,8799145,3950,3950,3950,3950,547
|
|
20230629,091800,6638495,3950,3950,3950,3950,0
|
|
20230629,091700,6638495,3950,3950,3950,3950,0
|
|
20230629,091600,6638495,3950,3950,3950,3950,139
|
|
20230629,091500,6089445,3950,3950,3950,3950,11
|
|
20230629,091400,6045995,3945,3945,3945,3945,29
|
|
20230629,091300,5931590,3945,3945,3945,3945,102
|
|
20230629,091200,5529200,3945,3945,3945,3945,83
|
|
20230629,091100,5201765,3945,3945,3945,3945,0
|
|
20230629,091000,5201765,3945,3945,3945,3945,2
|
|
20230629,090900,5193875,3950,3950,3950,3950,2
|
|
20230629,090800,5185975,3955,3955,3955,3955,0
|
|
20230629,090700,5185975,3955,3955,3955,3955,0
|
|
20230629,090600,5185975,3955,3955,3955,3955,0
|
|
20230629,090500,5185975,3955,3955,3955,3955,0
|
|
20230629,090400,5185975,3955,3945,3955,3945,10
|
|
20230629,090300,5146460,3945,3945,3945,3945,130
|
|
20230629,090200,4633610,3945,3945,3945,3945,0
|
|
20230629,090100,4633610,3945,3945,3945,3945,0
|
|
20230629,090000,4633610,3945,3930,3945,3930,1179
|