584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184100,174671100,3965,3965,3965,3965,499
|
|
20230615,184000,174671100,3965,3965,3965,3965,0
|
|
20230615,183900,174671100,3965,3965,3965,3965,0
|
|
20230615,183800,174671100,3965,3965,3965,3965,0
|
|
20230615,183700,174671100,3965,3965,3965,3965,0
|
|
20230615,183600,174671100,3965,3965,3965,3965,0
|
|
20230615,183500,174671100,3965,3965,3965,3965,0
|
|
20230615,183400,174671100,3965,3965,3965,3965,0
|
|
20230615,183300,174671100,3965,3965,3965,3965,0
|
|
20230615,183200,174671100,3965,3965,3965,3965,0
|
|
20230615,183100,174671100,3965,3965,3965,3965,0
|
|
20230615,183000,174671100,3965,3965,3965,3965,0
|
|
20230615,182900,174671100,3965,3965,3965,3965,0
|
|
20230615,182800,174671100,3965,3965,3965,3965,0
|
|
20230615,182700,174671100,3965,3965,3965,3965,0
|
|
20230615,182600,174671100,3965,3965,3965,3965,0
|
|
20230615,182500,174671100,3965,3965,3965,3965,0
|
|
20230615,182400,174671100,3965,3965,3965,3965,0
|
|
20230615,182300,174671100,3965,3965,3965,3965,0
|
|
20230615,182200,174671100,3965,3965,3965,3965,0
|
|
20230615,182100,174671100,3965,3965,3965,3965,0
|
|
20230615,182000,174671100,3965,3965,3965,3965,0
|
|
20230615,181900,174671100,3965,3965,3965,3965,0
|
|
20230615,181800,174671100,3965,3965,3965,3965,0
|
|
20230615,181700,174671100,3965,3965,3965,3965,0
|
|
20230615,181600,174671100,3965,3965,3965,3965,0
|
|
20230615,181500,174671100,3965,3965,3965,3965,0
|
|
20230615,181400,174671100,3965,3965,3965,3965,0
|
|
20230615,181300,174671100,3965,3965,3965,3965,0
|
|
20230615,181200,174671100,3965,3965,3965,3965,0
|
|
20230615,181100,174671100,3965,3965,3965,3965,499
|
|
20230615,181000,174671100,3965,3965,3965,3965,0
|
|
20230615,180900,174671100,3965,3965,3965,3965,0
|
|
20230615,180800,174671100,3965,3965,3965,3965,0
|
|
20230615,180700,174671100,3965,3965,3965,3965,0
|
|
20230615,180600,174671100,3965,3965,3965,3965,0
|
|
20230615,180500,174671100,3965,3965,3965,3965,0
|
|
20230615,180400,174671100,3965,3965,3965,3965,0
|
|
20230615,180300,174671100,3965,3965,3965,3965,0
|
|
20230615,180200,174671100,3965,3965,3965,3965,0
|
|
20230615,180100,174671100,3965,3965,3965,3965,0
|
|
20230615,180000,174671100,3965,3965,3965,3965,0
|
|
20230615,175900,174671100,3965,3965,3965,3965,0
|
|
20230615,175800,174671100,3965,3965,3965,3965,0
|
|
20230615,175700,174671100,3965,3965,3965,3965,0
|
|
20230615,175600,174671100,3965,3965,3965,3965,0
|
|
20230615,175500,174671100,3965,3965,3965,3965,0
|
|
20230615,175400,174671100,3965,3965,3965,3965,0
|
|
20230615,175300,174671100,3965,3965,3965,3965,0
|
|
20230615,175200,174671100,3965,3965,3965,3965,0
|
|
20230615,175100,174671100,3965,3965,3965,3965,0
|
|
20230615,175000,174671100,3965,3965,3965,3965,0
|
|
20230615,174900,174671100,3965,3965,3965,3965,0
|
|
20230615,174800,174671100,3965,3965,3965,3965,0
|
|
20230615,174700,174671100,3965,3965,3965,3965,0
|
|
20230615,174600,174671100,3965,3965,3965,3965,0
|
|
20230615,174500,174671100,3965,3965,3965,3965,0
|
|
20230615,174400,174671100,3965,3965,3965,3965,0
|
|
20230615,174300,174671100,3965,3965,3965,3965,0
|
|
20230615,174200,174671100,3965,3965,3965,3965,0
|
|
20230615,174100,174671100,3965,3965,3965,3965,499
|
|
20230615,174000,174671100,3965,3965,3965,3965,0
|
|
20230615,173900,174671100,3965,3965,3965,3965,0
|
|
20230615,173800,174671100,3965,3965,3965,3965,0
|
|
20230615,173700,174671100,3965,3965,3965,3965,0
|
|
20230615,173600,174671100,3965,3965,3965,3965,0
|
|
20230615,173500,174671100,3965,3965,3965,3965,0
|
|
20230615,173400,174671100,3965,3965,3965,3965,0
|
|
20230615,173300,174671100,3965,3965,3965,3965,0
|
|
20230615,173200,174671100,3965,3965,3965,3965,0
|
|
20230615,173100,174671100,3965,3965,3965,3965,0
|
|
20230615,173000,174671100,3965,3965,3965,3965,0
|
|
20230615,172900,174671100,3965,3965,3965,3965,0
|
|
20230615,172800,174671100,3965,3965,3965,3965,0
|
|
20230615,172700,174671100,3965,3965,3965,3965,0
|
|
20230615,172600,174671100,3965,3965,3965,3965,0
|
|
20230615,172500,174671100,3965,3965,3965,3965,0
|
|
20230615,172400,174671100,3965,3965,3965,3965,0
|
|
20230615,172300,174671100,3965,3965,3965,3965,0
|
|
20230615,172200,174671100,3965,3965,3965,3965,0
|
|
20230615,172100,174671100,3965,3965,3965,3965,0
|
|
20230615,172000,174671100,3965,3965,3965,3965,0
|
|
20230615,171900,174671100,3965,3965,3965,3965,0
|
|
20230615,171800,174671100,3965,3965,3965,3965,0
|
|
20230615,171700,174671100,3965,3965,3965,3965,0
|
|
20230615,171600,174671100,3965,3965,3965,3965,0
|
|
20230615,171500,174671100,3965,3965,3965,3965,0
|
|
20230615,171400,174671100,3965,3965,3965,3965,0
|
|
20230615,171300,174671100,3965,3965,3965,3965,0
|
|
20230615,171200,174671100,3965,3965,3965,3965,0
|
|
20230615,171100,174671100,3965,3965,3965,3965,499
|
|
20230615,171000,174671100,3965,3965,3965,3965,0
|
|
20230615,170900,174671100,3965,3965,3965,3965,0
|
|
20230615,170800,174671100,3965,3965,3965,3965,0
|
|
20230615,170700,174671100,3965,3965,3965,3965,0
|
|
20230615,170600,174671100,3965,3965,3965,3965,0
|
|
20230615,170500,174671100,3965,3965,3965,3965,0
|
|
20230615,170400,174671100,3965,3965,3965,3965,0
|
|
20230615,170300,174671100,3965,3965,3965,3965,0
|
|
20230615,170200,174671100,3965,3965,3965,3965,0
|
|
20230615,170100,174671100,3965,3965,3965,3965,0
|
|
20230615,170000,174671100,3965,3965,3965,3965,0
|
|
20230615,165900,174671100,3965,3965,3965,3965,0
|
|
20230615,165800,174671100,3965,3965,3965,3965,0
|
|
20230615,165700,174671100,3965,3965,3965,3965,0
|
|
20230615,165600,174671100,3965,3965,3965,3965,0
|
|
20230615,165500,174671100,3965,3965,3965,3965,0
|
|
20230615,165400,174671100,3965,3965,3965,3965,0
|
|
20230615,165300,174671100,3965,3965,3965,3965,0
|
|
20230615,165200,174671100,3965,3965,3965,3965,0
|
|
20230615,165100,174671100,3965,3965,3965,3965,0
|
|
20230615,165000,174671100,3965,3965,3965,3965,0
|
|
20230615,164900,174671100,3965,3965,3965,3965,0
|
|
20230615,164800,174671100,3965,3965,3965,3965,0
|
|
20230615,164700,174671100,3965,3965,3965,3965,0
|
|
20230615,164600,174671100,3965,3965,3965,3965,0
|
|
20230615,164500,174671100,3965,3965,3965,3965,0
|
|
20230615,164400,174671100,3965,3965,3965,3965,0
|
|
20230615,164300,174671100,3965,3965,3965,3965,0
|
|
20230615,164200,174671100,3965,3965,3965,3965,0
|
|
20230615,164100,174671100,3965,3965,3965,3965,499
|
|
20230615,164000,174671100,3965,3965,3965,3965,0
|
|
20230615,163900,174671100,3965,3965,3965,3965,0
|
|
20230615,163800,174671100,3965,3965,3965,3965,0
|
|
20230615,163700,174671100,3965,3965,3965,3965,0
|
|
20230615,163600,174671100,3965,3965,3965,3965,0
|
|
20230615,163500,174671100,3965,3965,3965,3965,0
|
|
20230615,163400,174671100,3965,3965,3965,3965,0
|
|
20230615,163300,174671100,3965,3965,3965,3965,0
|
|
20230615,163200,174671100,3965,3965,3965,3965,0
|
|
20230615,163100,174671100,3965,3965,3965,3965,0
|
|
20230615,163000,174671100,3965,3965,3965,3965,0
|
|
20230615,162900,174671100,3965,3965,3965,3965,0
|
|
20230615,162800,174671100,3965,3965,3965,3965,0
|
|
20230615,162700,174671100,3965,3965,3965,3965,0
|
|
20230615,162600,174671100,3965,3965,3965,3965,0
|
|
20230615,162500,174671100,3965,3965,3965,3965,0
|
|
20230615,162400,174671100,3965,3965,3965,3965,0
|
|
20230615,162300,174671100,3965,3965,3965,3965,0
|
|
20230615,162200,174671100,3965,3965,3965,3965,0
|
|
20230615,162100,174671100,3965,3965,3965,3965,0
|
|
20230615,162000,174671100,3965,3965,3965,3965,0
|
|
20230615,161900,174671100,3965,3965,3965,3965,0
|
|
20230615,161800,174671100,3965,3965,3965,3965,0
|
|
20230615,161700,174671100,3965,3965,3965,3965,0
|
|
20230615,161600,174671100,3965,3965,3965,3965,0
|
|
20230615,161500,174671100,3965,3965,3965,3965,0
|
|
20230615,161400,174671100,3965,3965,3965,3965,0
|
|
20230615,161300,174671100,3965,3965,3965,3965,0
|
|
20230615,161200,174671100,3965,3965,3965,3965,0
|
|
20230615,161100,174671100,3965,3965,3965,3965,499
|
|
20230615,161000,174671100,3965,3965,3965,3965,0
|
|
20230615,160900,174671100,3965,3965,3965,3965,0
|
|
20230615,160800,174671100,3965,3965,3965,3965,0
|
|
20230615,160700,174671100,3965,3965,3965,3965,0
|
|
20230615,160600,174671100,3965,3965,3965,3965,0
|
|
20230615,160500,174671100,3965,3965,3965,3965,0
|
|
20230615,160400,174671100,3965,3965,3965,3965,0
|
|
20230615,160300,174671100,3965,3965,3965,3965,0
|
|
20230615,160200,174671100,3965,3965,3965,3965,0
|
|
20230615,160100,174671100,3965,3965,3965,3965,0
|
|
20230615,160000,174671100,3965,3965,3965,3965,0
|
|
20230615,155900,174671100,3965,3965,3965,3965,0
|
|
20230615,155800,174671100,3965,3965,3965,3965,0
|
|
20230615,155700,174671100,3965,3965,3965,3965,0
|
|
20230615,155600,174671100,3965,3965,3965,3965,0
|
|
20230615,155500,174671100,3965,3965,3965,3965,0
|
|
20230615,155400,174671100,3965,3965,3965,3965,0
|
|
20230615,155300,174671100,3965,3965,3965,3965,0
|
|
20230615,155200,174671100,3965,3965,3965,3965,0
|
|
20230615,155100,174671100,3965,3965,3965,3965,0
|
|
20230615,155000,174671100,3965,3965,3965,3965,0
|
|
20230615,154900,174671100,3965,3965,3965,3965,0
|
|
20230615,154800,174671100,3965,3965,3965,3965,0
|
|
20230615,154700,174671100,3965,3965,3965,3965,0
|
|
20230615,154600,174671100,3965,3965,3965,3965,0
|
|
20230615,154500,174671100,3965,3965,3965,3965,0
|
|
20230615,154400,174671100,3965,3965,3965,3965,0
|
|
20230615,154300,174671100,3965,3965,3965,3965,0
|
|
20230615,154200,174671100,3965,3965,3965,3965,0
|
|
20230615,154100,174671100,3965,3965,3965,3965,499
|
|
20230615,154000,174671100,3965,3965,3965,3965,0
|
|
20230615,153900,174671100,3965,3965,3965,3965,0
|
|
20230615,153800,174671100,3965,3965,3965,3965,0
|
|
20230615,153700,174671100,3965,3965,3965,3965,0
|
|
20230615,153600,174671100,3965,3965,3965,3965,0
|
|
20230615,153500,174671100,3965,3965,3965,3965,0
|
|
20230615,153400,174671100,3965,3965,3965,3965,0
|
|
20230615,153300,174671100,3965,3965,3965,3965,0
|
|
20230615,153200,174671100,3965,3965,3965,3965,0
|
|
20230615,153100,174671100,3965,3965,3965,3965,0
|
|
20230615,153000,174671100,3965,3965,3965,3965,499
|
|
20230615,152900,172692565,3965,3965,3965,3965,0
|
|
20230615,152800,172692565,3965,3965,3965,3965,0
|
|
20230615,152700,172692565,3965,3965,3965,3965,0
|
|
20230615,152600,172692565,3965,3965,3965,3965,0
|
|
20230615,152500,172692565,3965,3965,3965,3965,0
|
|
20230615,152400,172692565,3965,3965,3965,3965,0
|
|
20230615,152300,172692565,3965,3965,3965,3965,0
|
|
20230615,152200,172692565,3965,3965,3965,3965,0
|
|
20230615,152100,172692565,3965,3965,3965,3965,0
|
|
20230615,152000,172692565,3965,3965,3965,3965,0
|
|
20230615,151900,172692565,3965,3965,3965,3965,79
|
|
20230615,151800,172379330,3965,3950,3965,3950,1270
|
|
20230615,151700,167361555,3950,3950,3950,3945,52
|
|
20230615,151600,167156325,3950,3975,3975,3950,339
|
|
20230615,151500,165809930,3975,3975,3975,3950,124
|
|
20230615,151400,165317855,3975,3970,3975,3970,14
|
|
20230615,151300,165262225,3970,3960,3970,3945,53
|
|
20230615,151200,165052750,3960,3960,3965,3960,1021
|
|
20230615,151100,161005665,3960,3960,3960,3935,170
|
|
20230615,151000,160333450,3960,3960,3965,3960,87
|
|
20230615,150900,159988915,3960,3960,3965,3940,40
|
|
20230615,150800,159831185,3960,3965,3965,3935,87
|
|
20230615,150700,159488580,3965,3960,3965,3935,39
|
|
20230615,150600,159334945,3960,3925,3960,3925,23
|
|
20230615,150500,159244420,3955,3950,3955,3925,186
|
|
20230615,150400,158512620,3950,3950,3950,3925,128
|
|
20230615,150300,158009420,3950,3955,3955,3925,43
|
|
20230615,150200,157840355,3955,3955,3955,3955,23
|
|
20230615,150100,157749390,3955,3960,3960,3925,46
|
|
20230615,150000,157568430,3960,3960,3960,3960,143
|
|
20230615,145900,157002150,3925,3960,3960,3925,66
|
|
20230615,145800,156741945,3960,3960,3960,3930,37
|
|
20230615,145700,156596415,3960,3960,3960,3960,10
|
|
20230615,145600,156556815,3930,3930,3960,3930,102
|
|
20230615,145500,156155775,3960,3940,3965,3930,144
|
|
20230615,145400,155586665,3940,3940,3940,3935,56
|
|
20230615,145300,155366045,3965,3965,3965,3965,11
|
|
20230615,145200,155322430,3960,3955,3965,3935,70
|
|
20230615,145100,155046055,3970,3955,3970,3955,147
|
|
20230615,145000,154463260,3965,3970,3975,3940,93
|
|
20230615,144900,154094935,3975,3935,3975,3930,88
|
|
20230615,144800,153746785,3935,3970,3970,3935,29
|
|
20230615,144700,153632250,3970,3940,3970,3940,37
|
|
20230615,144600,153486200,3940,3970,3970,3940,9
|
|
20230615,144500,153450620,3970,3935,3975,3935,86
|
|
20230615,144400,153109750,3935,3935,3950,3935,18
|
|
20230615,144300,153038850,3935,3935,3935,3935,14
|
|
20230615,144200,152983760,3935,3950,3950,3935,254
|
|
20230615,144100,151982790,3950,3945,3950,3945,39
|
|
20230615,144000,151828905,3950,3950,3950,3950,8
|
|
20230615,143900,151797305,3950,3950,3950,3945,41
|
|
20230615,143800,151635520,3950,3960,3960,3950,212
|
|
20230615,143700,150798100,3960,3960,3960,3950,40
|
|
20230615,143600,150640040,3960,3970,3970,3950,357
|
|
20230615,143500,149225510,3970,3970,3970,3960,41
|
|
20230615,143400,149063070,3970,3970,3970,3970,8
|
|
20230615,143300,149031310,3970,3970,3970,3960,39
|
|
20230615,143200,148876810,3970,3970,3970,3970,6
|
|
20230615,143100,148852990,3970,3970,3970,3960,116
|
|
20230615,143000,148392800,3970,3970,3970,3970,8
|
|
20230615,142900,148361040,3970,3970,3970,3960,42
|
|
20230615,142800,148194640,3970,3970,3970,3970,26
|
|
20230615,142700,148091420,3970,3970,3970,3960,41
|
|
20230615,142600,147928980,3970,3970,3970,3970,34
|
|
20230615,142500,147794000,3960,3975,3975,3960,39
|
|
20230615,142400,147639470,3975,3960,3975,3960,46
|
|
20230615,142300,147457250,3955,3960,3960,3955,40
|
|
20230615,142200,147299020,3960,3955,3960,3955,41
|
|
20230615,142100,147136825,3960,3960,3960,3960,8
|
|
20230615,142000,147105145,3960,3975,3975,3960,32
|
|
20230615,141900,146978395,3975,3975,3975,3975,8
|
|
20230615,141800,146946595,3975,3975,3975,3960,41
|
|
20230615,141700,146784115,3975,3980,3980,3975,6
|
|
20230615,141600,146760255,3980,3980,3980,3960,40
|
|
20230615,141500,146601735,3980,3980,3980,3980,8
|
|
20230615,141400,146569895,3980,3980,3980,3955,41
|
|
20230615,141300,146407540,3980,3955,3980,3955,25
|
|
20230615,141200,146308615,3955,3980,3980,3955,14
|
|
20230615,141100,146253145,3980,3980,3980,3970,287
|
|
20230615,141000,145113675,3980,3980,3980,3970,42
|
|
20230615,140900,144946855,3980,3980,3980,3980,21
|
|
20230615,140800,144863275,3970,3985,3985,3970,41
|
|
20230615,140700,144700385,3985,3985,3985,3985,65
|
|
20230615,140600,144441360,3980,3985,3985,3980,520
|
|
20230615,140500,142371740,3980,3970,3980,3970,72
|
|
20230615,140400,142085510,3980,3980,3985,3980,151
|
|
20230615,140300,141484510,3985,3970,3985,3970,134
|
|
20230615,140200,140951510,3980,3980,3980,3980,2
|
|
20230615,140100,140943550,3965,3965,3965,3965,33
|
|
20230615,140000,140812705,3965,3965,3965,3965,0
|
|
20230615,135900,140812705,3965,3955,3965,3955,75
|
|
20230615,135800,140515660,3965,3965,3965,3965,29
|
|
20230615,135700,140400675,3965,3965,3965,3955,42
|
|
20230615,135600,140234485,3950,3965,3965,3950,671
|
|
20230615,135500,137579775,3965,3965,3965,3960,41
|
|
20230615,135400,137417375,3965,3960,3965,3960,108
|
|
20230615,135300,136989655,3960,3965,3965,3960,41
|
|
20230615,135200,136827255,3965,3965,3965,3965,42
|
|
20230615,135100,136660725,3965,3965,3965,3960,42
|
|
20230615,135000,136494365,3965,3965,3965,3965,8
|
|
20230615,134900,136462645,3960,3965,3965,3960,41
|
|
20230615,134800,136300245,3965,3965,3980,3965,108
|
|
20230615,134700,135871980,3980,3985,3985,3980,6
|
|
20230615,134600,135848090,3985,3985,3985,3965,41
|
|
20230615,134500,135685365,3985,3985,3985,3965,98
|
|
20230615,134400,135296375,3985,3990,3990,3965,40
|
|
20230615,134300,135137635,3990,3990,3990,3990,6
|
|
20230615,134200,135113695,3990,3990,3990,3965,41
|
|
20230615,134100,134950930,3990,3990,3990,3965,270
|
|
20230615,134000,133878320,3990,3980,3990,3970,302
|
|
20230615,133900,132674380,3980,3980,3980,3980,8
|
|
20230615,133800,132642540,3980,3995,3995,3980,15
|
|
20230615,133700,132582780,3995,3995,3995,3995,14
|
|
20230615,133600,132526850,3995,3995,3995,3980,57
|
|
20230615,133500,132299900,3995,3995,3995,3995,48
|
|
20230615,133400,132108140,3995,3995,3995,3970,39
|
|
20230615,133300,131953160,3995,3995,3995,3995,8
|
|
20230615,133200,131921200,3995,3995,3995,3970,39
|
|
20230615,133100,131766220,3995,3995,3995,3995,8
|
|
20230615,133000,131734260,3970,3985,3995,3970,104
|
|
20230615,132900,131319640,3985,3980,3990,3980,1246
|
|
20230615,132800,126360170,3995,4000,4000,3995,59
|
|
20230615,132700,126124440,4000,4000,4000,3980,39
|
|
20230615,132600,125969100,4000,3995,4000,3980,22
|
|
20230615,132500,125881370,4000,4000,4000,3995,52
|
|
20230615,132400,125673595,4000,4000,4000,3995,120
|
|
20230615,132300,125193665,4000,3995,4000,3995,50
|
|
20230615,132200,124993905,3995,3995,3995,3995,6
|
|
20230615,132100,124969935,3995,3995,3995,3980,108
|
|
20230615,132000,124539975,3995,3995,3995,3985,48
|
|
20230615,131900,124348265,3995,3995,3995,3985,77
|
|
20230615,131800,124041340,4000,4000,4000,3990,133
|
|
20230615,131700,123510610,3995,4005,4005,3995,284
|
|
20230615,131600,122374865,4000,4005,4005,4000,9
|
|
20230615,131500,122338825,4000,4010,4010,4000,15
|
|
20230615,131400,122278785,4010,4005,4010,4005,6
|
|
20230615,131300,122254730,4010,4005,4010,4005,8
|
|
20230615,131200,122222655,4010,4010,4010,4010,39
|
|
20230615,131100,122066265,4010,4010,4010,4010,4
|
|
20230615,131000,122050225,4010,4010,4010,4010,8
|
|
20230615,130900,122018145,4010,4010,4010,4010,8
|
|
20230615,130800,121986065,4010,4010,4010,4010,4
|
|
20230615,130700,121970025,4010,4015,4015,4010,8
|
|
20230615,130600,121937925,4015,4015,4015,4015,8
|
|
20230615,130500,121905805,3995,4020,4020,3995,747
|
|
20230615,130400,118913795,4020,4020,4020,4020,4
|
|
20230615,130300,118897715,4020,4020,4020,4020,8
|
|
20230615,130200,118865555,4020,4020,4020,4010,286
|
|
20230615,130100,117718085,4025,4025,4025,4025,6
|
|
20230615,130000,117693935,4025,4025,4025,4025,6
|
|
20230615,125900,117669785,4025,4020,4025,4020,274
|
|
20230615,125800,116568295,4020,4020,4020,4020,16
|
|
20230615,125700,116503975,4020,4005,4020,4005,409
|
|
20230615,125600,114862900,4005,4005,4005,4005,104
|
|
20230615,125500,114446380,4005,4005,4005,4005,6
|
|
20230615,125400,114422350,4005,4005,4005,4005,8
|
|
20230615,125300,114390310,4005,4005,4005,4005,8
|
|
20230615,125200,114358270,4005,4005,4005,4005,8
|
|
20230615,125100,114326230,4005,4000,4005,4000,33
|
|
20230615,125000,114194180,4000,4000,4000,4000,58
|
|
20230615,124900,113962180,4000,4000,4000,4000,73
|
|
20230615,124800,113670180,4000,4005,4005,4000,6
|
|
20230615,124700,113646170,4005,4005,4005,4005,6
|
|
20230615,124600,113622140,4005,4005,4005,4005,212
|
|
20230615,124500,112773080,4010,4010,4010,4010,26
|
|
20230615,124400,112668820,4010,4010,4010,4010,32
|
|
20230615,124300,112540500,4010,4010,4010,4010,18
|
|
20230615,124200,112468320,4010,4010,4010,3985,207
|
|
20230615,124100,111642000,4005,4005,4005,4005,32
|
|
20230615,124000,111513840,4005,4005,4005,4005,32
|
|
20230615,123900,111385680,4005,4005,4005,4005,16
|
|
20230615,123800,111321600,4005,4005,4005,4005,12
|
|
20230615,123700,111273540,4005,4000,4005,3985,378
|
|
20230615,123600,109763110,4000,4000,4000,4000,8
|
|
20230615,123500,109731110,4000,4000,4000,4000,6
|
|
20230615,123400,109707110,4000,4000,4000,4000,6
|
|
20230615,123300,109683110,4000,4000,4000,4000,12
|
|
20230615,123200,109635110,4000,4000,4000,3980,98
|
|
20230615,123100,109244110,3970,3980,4000,3970,1387
|
|
20230615,123000,103708795,3980,3975,3980,3975,24
|
|
20230615,122900,103613295,3975,3975,3975,3975,6
|
|
20230615,122800,103589445,3975,3975,3975,3975,8
|
|
20230615,122700,103557645,3975,3975,3975,3975,13
|
|
20230615,122600,103505970,3975,3975,3975,3975,14
|
|
20230615,122500,103450320,3975,3975,3975,3975,10
|
|
20230615,122400,103410570,3975,3975,3975,3975,30
|
|
20230615,122300,103291320,3975,3975,3975,3975,8
|
|
20230615,122200,103259520,3975,3975,3975,3975,4
|
|
20230615,122100,103243620,3975,3970,3975,3970,266
|
|
20230615,122000,102187580,3965,3970,3970,3965,9
|
|
20230615,121900,102151855,3970,3970,3970,3965,12
|
|
20230615,121800,102104245,3970,3970,3970,3970,8
|
|
20230615,121700,102072485,3970,3970,3970,3970,6
|
|
20230615,121600,102048665,3970,3970,3970,3970,6
|
|
20230615,121500,102024845,3970,3970,3970,3970,11
|
|
20230615,121400,101981175,3970,3970,3970,3965,33
|
|
20230615,121300,101850290,3970,3970,3970,3965,16
|
|
20230615,121200,101786820,3970,3965,3970,3965,76
|
|
20230615,121100,101485470,3965,3965,3965,3965,8
|
|
20230615,121000,101453750,3965,3965,3965,3965,8
|
|
20230615,120900,101422030,3965,3965,3965,3965,6
|
|
20230615,120800,101398240,3965,3965,3965,3965,6
|
|
20230615,120700,101374450,3965,3960,3965,3960,82
|
|
20230615,120600,101049690,3960,3960,3960,3960,63
|
|
20230615,120500,100800210,3960,3960,3960,3960,6
|
|
20230615,120400,100776450,3960,3960,3960,3960,20
|
|
20230615,120300,100697250,3960,3960,3960,3960,6
|
|
20230615,120200,100673490,3960,3960,3960,3960,36
|
|
20230615,120100,100530930,3960,3960,3960,3960,8
|
|
20230615,120000,100499250,3960,3960,3960,3960,78
|
|
20230615,115900,100190370,3960,3960,3960,3960,8
|
|
20230615,115800,100158690,3960,3960,3960,3960,380
|
|
20230615,115700,98653890,3960,3960,3960,3960,8
|
|
20230615,115600,98622210,3960,3960,3960,3960,8
|
|
20230615,115500,98590530,3960,3960,3960,3960,209
|
|
20230615,115400,97762890,3960,3960,3960,3960,6
|
|
20230615,115300,97739130,3960,3960,3960,3960,8
|
|
20230615,115200,97707450,3960,3950,3960,3950,30
|
|
20230615,115100,97588830,3950,3945,3950,3945,37
|
|
20230615,115000,97442835,3945,3945,3945,3945,8
|
|
20230615,114900,97411275,3945,3945,3945,3935,32
|
|
20230615,114800,97285045,3945,3945,3945,3945,6
|
|
20230615,114700,97261375,3945,3945,3945,3945,58
|
|
20230615,114600,97032565,3945,3940,3945,3940,8
|
|
20230615,114500,97001025,3940,3940,3940,3940,68
|
|
20230615,114400,96733105,3940,3940,3940,3940,4
|
|
20230615,114300,96717345,3940,3940,3940,3940,8
|
|
20230615,114200,96685825,3940,3940,3940,3940,8
|
|
20230615,114100,96654305,3940,3940,3940,3940,8
|
|
20230615,114000,96622785,3940,3940,3940,3940,4
|
|
20230615,113900,96607025,3940,3940,3940,3940,8
|
|
20230615,113800,96575505,3940,3940,3940,3940,8
|
|
20230615,113700,96543985,3940,3940,3940,3940,31
|
|
20230615,113600,96421845,3940,3940,3940,3940,8
|
|
20230615,113500,96390325,3935,3935,3935,3935,55
|
|
20230615,113400,96173900,3935,3935,3935,3935,21
|
|
20230615,113300,96091265,3935,3935,3935,3935,6
|
|
20230615,113200,96067655,3925,3920,3925,3920,341
|
|
20230615,113100,94730155,3920,3920,3920,3920,6
|
|
20230615,113000,94706635,3920,3920,3920,3920,8
|
|
20230615,112900,94675275,3920,3920,3920,3920,6
|
|
20230615,112800,94651755,3920,3920,3920,3920,8
|
|
20230615,112700,94620395,3920,3920,3920,3920,6
|
|
20230615,112600,94596875,3920,3920,3920,3920,8
|
|
20230615,112500,94565515,3920,3920,3920,3910,8
|
|
20230615,112400,94534175,3920,3920,3920,3920,411
|
|
20230615,112300,92923055,3920,3920,3920,3920,8
|
|
20230615,112200,92891695,3920,3920,3920,3920,6
|
|
20230615,112100,92868175,3920,3920,3920,3910,7
|
|
20230615,112000,92840745,3920,3920,3920,3920,8
|
|
20230615,111900,92809385,3920,3920,3920,3920,8
|
|
20230615,111800,92778025,3910,3925,3925,3910,669
|
|
20230615,111700,90158815,3925,3925,3925,3925,4
|
|
20230615,111600,90143115,3925,3925,3925,3925,8
|
|
20230615,111500,90111715,3925,3925,3925,3925,8
|
|
20230615,111400,90080315,3925,3925,3925,3925,8
|
|
20230615,111300,90048915,3925,3925,3925,3925,6
|
|
20230615,111200,90025365,3925,3910,3925,3910,8
|
|
20230615,111100,89993995,3915,3915,3915,3915,8
|
|
20230615,111000,89962675,3920,3920,3920,3920,49
|
|
20230615,110900,89770595,3920,3920,3920,3920,8
|
|
20230615,110800,89739235,3920,3920,3920,3920,4
|
|
20230615,110700,89723555,3920,3920,3920,3920,8
|
|
20230615,110600,89692195,3920,3900,3935,3900,80
|
|
20230615,110500,89379975,3935,3935,3935,3935,8
|
|
20230615,110400,89348495,3920,3915,3920,3910,1035
|
|
20230615,110300,85291585,3915,3905,3915,3905,36
|
|
20230615,110200,85150965,3915,3915,3915,3915,8
|
|
20230615,110100,85119645,3915,3915,3915,3915,8
|
|
20230615,110000,85088325,3935,3935,3935,3935,8
|
|
20230615,105900,85056845,3935,3940,3940,3935,4
|
|
20230615,105800,85041095,3940,3920,3945,3920,714
|
|
20230615,105700,82229625,3920,3920,3920,3920,9
|
|
20230615,105600,82194345,3920,3915,3920,3915,59
|
|
20230615,105500,81963340,3910,3915,3915,3910,46
|
|
20230615,105400,81783440,3910,3910,3915,3910,553
|
|
20230615,105300,79621200,3910,3910,3910,3910,40
|
|
20230615,105200,79464800,3910,3910,3910,3910,8
|
|
20230615,105100,79433520,3910,3910,3910,3910,66
|
|
20230615,105000,79175460,3910,3905,3910,3895,253
|
|
20230615,104900,78187710,3910,3910,3910,3905,11
|
|
20230615,104800,78144715,3910,3910,3910,3905,11
|
|
20230615,104700,78101720,3910,3910,3910,3905,68
|
|
20230615,104600,77836150,3910,3910,3910,3910,6
|
|
20230615,104500,77812690,3910,3910,3910,3910,8
|
|
20230615,104400,77781410,3910,3910,3910,3910,13
|
|
20230615,104300,77730580,3910,3910,3910,3910,8
|
|
20230615,104200,77699300,3910,3910,3910,3910,4
|
|
20230615,104100,77683660,3910,3910,3910,3910,24
|
|
20230615,104000,77589820,3910,3910,3910,3910,8
|
|
20230615,103900,77558540,3910,3910,3910,3910,110
|
|
20230615,103800,77128440,3910,3910,3910,3910,28
|
|
20230615,103700,77018960,3910,3910,3910,3910,4
|
|
20230615,103600,77003320,3910,3910,3910,3910,8
|
|
20230615,103500,76972040,3910,3930,3930,3910,35
|
|
20230615,103400,76835110,3910,3930,3930,3910,608
|
|
20230615,103300,74450670,3930,3920,3930,3915,503
|
|
20230615,103200,72480860,3930,3930,3930,3930,8
|
|
20230615,103100,72449420,3930,3940,3945,3930,1745
|
|
20230615,103000,65586325,3940,3950,3955,3940,347
|
|
20230615,102900,64216355,3950,3950,3950,3945,111
|
|
20230615,102800,63777930,3950,3940,3950,3940,32
|
|
20230615,102700,63651795,3945,3940,3945,3940,15
|
|
20230615,102600,63592645,3950,3955,3955,3945,48
|
|
20230615,102500,63403225,3950,3955,3955,3950,85
|
|
20230615,102400,63067445,3955,3955,3960,3950,210
|
|
20230615,102300,62237320,3960,3960,3960,3955,11
|
|
20230615,102200,62193785,3960,3955,3960,3955,52
|
|
20230615,102100,61988105,3955,3960,3960,3950,193
|
|
20230615,102000,61224800,3960,3955,3960,3955,44
|
|
20230615,101900,61050735,3960,3960,3960,3955,12
|
|
20230615,101800,61003225,3960,3960,3960,3955,47
|
|
20230615,101700,60817295,3960,3960,3960,3950,20
|
|
20230615,101600,60738185,3950,3950,3950,3950,88
|
|
20230615,101500,60390585,3950,3950,3950,3950,8
|
|
20230615,101400,60358985,3950,3950,3950,3950,8
|
|
20230615,101300,60327385,3950,3950,3950,3950,6
|
|
20230615,101200,60303685,3950,3950,3960,3950,477
|
|
20230615,101100,58419515,3960,3960,3960,3960,59
|
|
20230615,101000,58185875,3960,3955,3960,3955,9
|
|
20230615,100900,58150240,3955,3955,3955,3955,8
|
|
20230615,100800,58118600,3955,3955,3955,3955,6
|
|
20230615,100700,58094870,3955,3955,3955,3955,8
|
|
20230615,100600,58063230,3955,3955,3955,3955,129
|
|
20230615,100500,57553035,3955,3960,3960,3955,257
|
|
20230615,100400,56536590,3960,3955,3960,3955,46
|
|
20230615,100300,56354620,3960,3955,3960,3955,117
|
|
20230615,100200,55891630,3955,3960,3960,3955,8
|
|
20230615,100100,55859980,3960,3960,3960,3960,53
|
|
20230615,100000,55650100,3960,3965,3965,3960,362
|
|
20230615,095900,54216570,3965,3975,3975,3965,130
|
|
20230615,095800,53701100,3975,3975,3975,3975,4
|
|
20230615,095700,53685200,3975,3975,3975,3975,2
|
|
20230615,095600,53677250,3975,3980,3980,3975,53
|
|
20230615,095500,53466315,3965,3970,3970,3965,1081
|
|
20230615,095400,49180070,3985,3985,3985,3985,0
|
|
20230615,095300,49180070,3985,3985,3985,3985,0
|
|
20230615,095200,49180070,3985,3975,3985,3975,154
|
|
20230615,095100,48567540,3990,3990,3990,3990,52
|
|
20230615,095000,48360060,3990,3990,3990,3990,4
|
|
20230615,094900,48344100,3990,3990,3990,3990,0
|
|
20230615,094800,48344100,3990,3990,3990,3990,0
|
|
20230615,094700,48344100,3990,3980,3995,3980,544
|
|
20230615,094600,46178680,3975,3965,3975,3965,684
|
|
20230615,094500,43461590,3965,3965,3965,3965,0
|
|
20230615,094400,43461590,3965,3965,3965,3965,0
|
|
20230615,094300,43461590,3965,3965,3965,3965,4
|
|
20230615,094200,43445730,3965,3965,3965,3965,30
|
|
20230615,094100,43326780,3960,3955,3960,3955,1685
|
|
20230615,094000,36657910,3955,3950,3955,3950,463
|
|
20230615,093900,34828930,3950,3950,3950,3950,93
|
|
20230615,093800,34461580,3945,3945,3945,3945,0
|
|
20230615,093700,34461580,3945,3940,3945,3940,2954
|
|
20230615,093600,22822505,3935,3935,3935,3935,247
|
|
20230615,093500,21850560,3935,3930,3935,3930,15
|
|
20230615,093400,21791605,3935,3935,3935,3930,35
|
|
20230615,093300,21653945,3930,3930,3930,3930,0
|
|
20230615,093200,21653945,3930,3930,3930,3930,41
|
|
20230615,093100,21492815,3930,3935,3935,3930,12
|
|
20230615,093000,21445630,3935,3935,3935,3935,0
|
|
20230615,092900,21445630,3935,3935,3935,3935,22
|
|
20230615,092800,21359060,3930,3930,3930,3930,0
|
|
20230615,092700,21359060,3930,3930,3930,3930,0
|
|
20230615,092600,21359060,3930,3935,3935,3930,102
|
|
20230615,092500,20957700,3935,3935,3935,3935,1
|
|
20230615,092400,20953765,3930,3930,3930,3930,0
|
|
20230615,092300,20953765,3930,3930,3930,3930,0
|
|
20230615,092200,20953765,3930,3930,3930,3930,0
|
|
20230615,092100,20953765,3930,3930,3930,3930,13
|
|
20230615,092000,20902675,3940,3935,3940,3930,213
|
|
20230615,091900,20064495,3935,3935,3935,3935,4
|
|
20230615,091800,20048755,3935,3935,3935,3935,139
|
|
20230615,091700,19501790,3935,3935,3935,3935,0
|
|
20230615,091600,19501790,3935,3935,3935,3935,117
|
|
20230615,091500,19041395,3935,3935,3935,3935,32
|
|
20230615,091400,18915475,3935,3935,3935,3935,18
|
|
20230615,091300,18844645,3935,3935,3935,3935,268
|
|
20230615,091200,17790065,3935,3935,3935,3935,78
|
|
20230615,091100,17483135,3935,3930,3935,3930,98
|
|
20230615,091000,17097985,3930,3925,3930,3925,36
|
|
20230615,090900,16956520,3925,3925,3925,3925,65
|
|
20230615,090800,16701395,3925,3925,3925,3925,36
|
|
20230615,090700,16560095,3925,3925,3925,3925,227
|
|
20230615,090600,15669120,3925,3925,3925,3895,56
|
|
20230615,090500,15449405,3925,3925,3925,3920,78
|
|
20230615,090400,15143275,3925,3925,3925,3920,36
|
|
20230615,090300,15001995,3925,3905,3925,3890,165
|
|
20230615,090200,14358940,3905,3890,3905,3890,50
|
|
20230615,090100,14164380,3915,3895,3915,3895,72
|
|
20230615,090000,13882900,3890,3875,3890,3875,3582
|