637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,193300,5371881155,5100,5100,5100,5100,0
|
|
20230615,193200,5371881155,5100,5100,5100,5100,0
|
|
20230615,193100,5371881155,5100,5100,5100,5100,0
|
|
20230615,193000,5371881155,5100,5100,5100,5100,0
|
|
20230615,192900,5371881155,5100,5100,5100,5100,0
|
|
20230615,192800,5371881155,5100,5100,5100,5100,0
|
|
20230615,192700,5371881155,5100,5100,5100,5100,0
|
|
20230615,192600,5371881155,5100,5100,5100,5100,0
|
|
20230615,192500,5371881155,5100,5100,5100,5100,0
|
|
20230615,192400,5371881155,5100,5100,5100,5100,0
|
|
20230615,192300,5371881155,5100,5100,5100,5100,0
|
|
20230615,192200,5371881155,5100,5100,5100,5100,0
|
|
20230615,192100,5371881155,5100,5100,5100,5100,0
|
|
20230615,192000,5371881155,5100,5100,5100,5100,0
|
|
20230615,191900,5371881155,5100,5100,5100,5100,0
|
|
20230615,191800,5371881155,5100,5100,5100,5100,0
|
|
20230615,191700,5371881155,5100,5100,5100,5100,0
|
|
20230615,191600,5371881155,5100,5100,5100,5100,0
|
|
20230615,191500,5371881155,5100,5100,5100,5100,0
|
|
20230615,191400,5371881155,5100,5100,5100,5100,0
|
|
20230615,191300,5371881155,5100,5100,5100,5100,0
|
|
20230615,191200,5371881155,5100,5100,5100,5100,0
|
|
20230615,191100,5371881155,5100,5100,5100,5100,0
|
|
20230615,191000,5371881155,5100,5100,5100,5100,0
|
|
20230615,190900,5371881155,5100,5100,5100,5100,0
|
|
20230615,190800,5371881155,5100,5100,5100,5100,0
|
|
20230615,190700,5371881155,5100,5100,5100,5100,0
|
|
20230615,190600,5371881155,5100,5100,5100,5100,0
|
|
20230615,190500,5371881155,5100,5100,5100,5100,0
|
|
20230615,190400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,190300,5371881155,5100,5100,5100,5100,0
|
|
20230615,190200,5371881155,5100,5100,5100,5100,0
|
|
20230615,190100,5371881155,5100,5100,5100,5100,0
|
|
20230615,190000,5371881155,5100,5100,5100,5100,0
|
|
20230615,185900,5371881155,5100,5100,5100,5100,0
|
|
20230615,185800,5371881155,5100,5100,5100,5100,0
|
|
20230615,185700,5371881155,5100,5100,5100,5100,0
|
|
20230615,185600,5371881155,5100,5100,5100,5100,0
|
|
20230615,185500,5371881155,5100,5100,5100,5100,0
|
|
20230615,185400,5371881155,5100,5100,5100,5100,0
|
|
20230615,185300,5371881155,5100,5100,5100,5100,0
|
|
20230615,185200,5371881155,5100,5100,5100,5100,0
|
|
20230615,185100,5371881155,5100,5100,5100,5100,0
|
|
20230615,185000,5371881155,5100,5100,5100,5100,0
|
|
20230615,184900,5371881155,5100,5100,5100,5100,0
|
|
20230615,184800,5371881155,5100,5100,5100,5100,0
|
|
20230615,184700,5371881155,5100,5100,5100,5100,0
|
|
20230615,184600,5371881155,5100,5100,5100,5100,0
|
|
20230615,184500,5371881155,5100,5100,5100,5100,0
|
|
20230615,184400,5371881155,5100,5100,5100,5100,0
|
|
20230615,184300,5371881155,5100,5100,5100,5100,0
|
|
20230615,184200,5371881155,5100,5100,5100,5100,0
|
|
20230615,184100,5371881155,5100,5100,5100,5100,0
|
|
20230615,184000,5371881155,5100,5100,5100,5100,0
|
|
20230615,183900,5371881155,5100,5100,5100,5100,0
|
|
20230615,183800,5371881155,5100,5100,5100,5100,0
|
|
20230615,183700,5371881155,5100,5100,5100,5100,0
|
|
20230615,183600,5371881155,5100,5100,5100,5100,0
|
|
20230615,183500,5371881155,5100,5100,5100,5100,0
|
|
20230615,183400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,183300,5371881155,5100,5100,5100,5100,0
|
|
20230615,183200,5371881155,5100,5100,5100,5100,0
|
|
20230615,183100,5371881155,5100,5100,5100,5100,0
|
|
20230615,183000,5371881155,5100,5100,5100,5100,0
|
|
20230615,182900,5371881155,5100,5100,5100,5100,0
|
|
20230615,182800,5371881155,5100,5100,5100,5100,0
|
|
20230615,182700,5371881155,5100,5100,5100,5100,0
|
|
20230615,182600,5371881155,5100,5100,5100,5100,0
|
|
20230615,182500,5371881155,5100,5100,5100,5100,0
|
|
20230615,182400,5371881155,5100,5100,5100,5100,0
|
|
20230615,182300,5371881155,5100,5100,5100,5100,0
|
|
20230615,182200,5371881155,5100,5100,5100,5100,0
|
|
20230615,182100,5371881155,5100,5100,5100,5100,0
|
|
20230615,182000,5371881155,5100,5100,5100,5100,0
|
|
20230615,181900,5371881155,5100,5100,5100,5100,0
|
|
20230615,181800,5371881155,5100,5100,5100,5100,0
|
|
20230615,181700,5371881155,5100,5100,5100,5100,0
|
|
20230615,181600,5371881155,5100,5100,5100,5100,0
|
|
20230615,181500,5371881155,5100,5100,5100,5100,0
|
|
20230615,181400,5371881155,5100,5100,5100,5100,0
|
|
20230615,181300,5371881155,5100,5100,5100,5100,0
|
|
20230615,181200,5371881155,5100,5100,5100,5100,0
|
|
20230615,181100,5371881155,5100,5100,5100,5100,0
|
|
20230615,181000,5371881155,5100,5100,5100,5100,0
|
|
20230615,180900,5371881155,5100,5100,5100,5100,0
|
|
20230615,180800,5371881155,5100,5100,5100,5100,0
|
|
20230615,180700,5371881155,5100,5100,5100,5100,0
|
|
20230615,180600,5371881155,5100,5100,5100,5100,0
|
|
20230615,180500,5371881155,5100,5100,5100,5100,0
|
|
20230615,180400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,180300,5371881155,5100,5100,5100,5100,0
|
|
20230615,180200,5371881155,5100,5100,5100,5100,0
|
|
20230615,180100,5371881155,5100,5100,5100,5100,0
|
|
20230615,180000,5371881155,5100,5100,5100,5100,0
|
|
20230615,175900,5371881155,5100,5100,5100,5100,0
|
|
20230615,175800,5371881155,5100,5100,5100,5100,0
|
|
20230615,175700,5371881155,5100,5100,5100,5100,0
|
|
20230615,175600,5371881155,5100,5100,5100,5100,0
|
|
20230615,175500,5371881155,5100,5100,5100,5100,0
|
|
20230615,175400,5371881155,5100,5100,5100,5100,0
|
|
20230615,175300,5371881155,5100,5100,5100,5100,0
|
|
20230615,175200,5371881155,5100,5100,5100,5100,0
|
|
20230615,175100,5371881155,5100,5100,5100,5100,0
|
|
20230615,175000,5371881155,5100,5100,5100,5100,0
|
|
20230615,174900,5371881155,5100,5100,5100,5100,0
|
|
20230615,174800,5371881155,5100,5100,5100,5100,0
|
|
20230615,174700,5371881155,5100,5100,5100,5100,0
|
|
20230615,174600,5371881155,5100,5100,5100,5100,0
|
|
20230615,174500,5371881155,5100,5100,5100,5100,0
|
|
20230615,174400,5371881155,5100,5100,5100,5100,0
|
|
20230615,174300,5371881155,5100,5100,5100,5100,0
|
|
20230615,174200,5371881155,5100,5100,5100,5100,0
|
|
20230615,174100,5371881155,5100,5100,5100,5100,0
|
|
20230615,174000,5371881155,5100,5100,5100,5100,0
|
|
20230615,173900,5371881155,5100,5100,5100,5100,0
|
|
20230615,173800,5371881155,5100,5100,5100,5100,0
|
|
20230615,173700,5371881155,5100,5100,5100,5100,0
|
|
20230615,173600,5371881155,5100,5100,5100,5100,0
|
|
20230615,173500,5371881155,5100,5100,5100,5100,0
|
|
20230615,173400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,173300,5371881155,5100,5100,5100,5100,0
|
|
20230615,173200,5371881155,5100,5100,5100,5100,0
|
|
20230615,173100,5371881155,5100,5100,5100,5100,0
|
|
20230615,173000,5371881155,5100,5100,5100,5100,0
|
|
20230615,172900,5371881155,5100,5100,5100,5100,0
|
|
20230615,172800,5371881155,5100,5100,5100,5100,0
|
|
20230615,172700,5371881155,5100,5100,5100,5100,0
|
|
20230615,172600,5371881155,5100,5100,5100,5100,0
|
|
20230615,172500,5371881155,5100,5100,5100,5100,0
|
|
20230615,172400,5371881155,5100,5100,5100,5100,0
|
|
20230615,172300,5371881155,5100,5100,5100,5100,0
|
|
20230615,172200,5371881155,5100,5100,5100,5100,0
|
|
20230615,172100,5371881155,5100,5100,5100,5100,0
|
|
20230615,172000,5371881155,5100,5100,5100,5100,0
|
|
20230615,171900,5371881155,5100,5100,5100,5100,0
|
|
20230615,171800,5371881155,5100,5100,5100,5100,0
|
|
20230615,171700,5371881155,5100,5100,5100,5100,0
|
|
20230615,171600,5371881155,5100,5100,5100,5100,0
|
|
20230615,171500,5371881155,5100,5100,5100,5100,0
|
|
20230615,171400,5371881155,5100,5100,5100,5100,0
|
|
20230615,171300,5371881155,5100,5100,5100,5100,0
|
|
20230615,171200,5371881155,5100,5100,5100,5100,0
|
|
20230615,171100,5371881155,5100,5100,5100,5100,0
|
|
20230615,171000,5371881155,5100,5100,5100,5100,0
|
|
20230615,170900,5371881155,5100,5100,5100,5100,0
|
|
20230615,170800,5371881155,5100,5100,5100,5100,0
|
|
20230615,170700,5371881155,5100,5100,5100,5100,0
|
|
20230615,170600,5371881155,5100,5100,5100,5100,0
|
|
20230615,170500,5371881155,5100,5100,5100,5100,0
|
|
20230615,170400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,170300,5371881155,5100,5100,5100,5100,0
|
|
20230615,170200,5371881155,5100,5100,5100,5100,0
|
|
20230615,170100,5371881155,5100,5100,5100,5100,0
|
|
20230615,170000,5371881155,5100,5100,5100,5100,0
|
|
20230615,165900,5371881155,5100,5100,5100,5100,0
|
|
20230615,165800,5371881155,5100,5100,5100,5100,0
|
|
20230615,165700,5371881155,5100,5100,5100,5100,0
|
|
20230615,165600,5371881155,5100,5100,5100,5100,0
|
|
20230615,165500,5371881155,5100,5100,5100,5100,0
|
|
20230615,165400,5371881155,5100,5100,5100,5100,0
|
|
20230615,165300,5371881155,5100,5100,5100,5100,0
|
|
20230615,165200,5371881155,5100,5100,5100,5100,0
|
|
20230615,165100,5371881155,5100,5100,5100,5100,0
|
|
20230615,165000,5371881155,5100,5100,5100,5100,0
|
|
20230615,164900,5371881155,5100,5100,5100,5100,0
|
|
20230615,164800,5371881155,5100,5100,5100,5100,0
|
|
20230615,164700,5371881155,5100,5100,5100,5100,0
|
|
20230615,164600,5371881155,5100,5100,5100,5100,0
|
|
20230615,164500,5371881155,5100,5100,5100,5100,0
|
|
20230615,164400,5371881155,5100,5100,5100,5100,0
|
|
20230615,164300,5371881155,5100,5100,5100,5100,0
|
|
20230615,164200,5371881155,5100,5100,5100,5100,0
|
|
20230615,164100,5371881155,5100,5100,5100,5100,0
|
|
20230615,164000,5371881155,5100,5100,5100,5100,0
|
|
20230615,163900,5371881155,5100,5100,5100,5100,0
|
|
20230615,163800,5371881155,5100,5100,5100,5100,0
|
|
20230615,163700,5371881155,5100,5100,5100,5100,0
|
|
20230615,163600,5371881155,5100,5100,5100,5100,0
|
|
20230615,163500,5371881155,5100,5100,5100,5100,0
|
|
20230615,163400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,163300,5371881155,5100,5100,5100,5100,0
|
|
20230615,163200,5371881155,5100,5100,5100,5100,0
|
|
20230615,163100,5371881155,5100,5100,5100,5100,0
|
|
20230615,163000,5371881155,5100,5100,5100,5100,0
|
|
20230615,162900,5371881155,5100,5100,5100,5100,0
|
|
20230615,162800,5371881155,5100,5100,5100,5100,0
|
|
20230615,162700,5371881155,5100,5100,5100,5100,0
|
|
20230615,162600,5371881155,5100,5100,5100,5100,0
|
|
20230615,162500,5371881155,5100,5100,5100,5100,0
|
|
20230615,162400,5371881155,5100,5100,5100,5100,0
|
|
20230615,162300,5371881155,5100,5100,5100,5100,0
|
|
20230615,162200,5371881155,5100,5100,5100,5100,0
|
|
20230615,162100,5371881155,5100,5100,5100,5100,0
|
|
20230615,162000,5371881155,5100,5100,5100,5100,0
|
|
20230615,161900,5371881155,5100,5100,5100,5100,0
|
|
20230615,161800,5371881155,5100,5100,5100,5100,0
|
|
20230615,161700,5371881155,5100,5100,5100,5100,0
|
|
20230615,161600,5371881155,5100,5100,5100,5100,0
|
|
20230615,161500,5371881155,5100,5100,5100,5100,0
|
|
20230615,161400,5371881155,5100,5100,5100,5100,0
|
|
20230615,161300,5371881155,5100,5100,5100,5100,0
|
|
20230615,161200,5371881155,5100,5100,5100,5100,0
|
|
20230615,161100,5371881155,5100,5100,5100,5100,0
|
|
20230615,161000,5371881155,5100,5100,5100,5100,0
|
|
20230615,160900,5371881155,5100,5100,5100,5100,0
|
|
20230615,160800,5371881155,5100,5100,5100,5100,0
|
|
20230615,160700,5371881155,5100,5100,5100,5100,0
|
|
20230615,160600,5371881155,5100,5100,5100,5100,0
|
|
20230615,160500,5371881155,5100,5100,5100,5100,0
|
|
20230615,160400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,160300,5371881155,5100,5100,5100,5100,0
|
|
20230615,160200,5371881155,5100,5100,5100,5100,0
|
|
20230615,160100,5371881155,5100,5100,5100,5100,0
|
|
20230615,160000,5371881155,5100,5100,5100,5100,0
|
|
20230615,155900,5371881155,5100,5100,5100,5100,0
|
|
20230615,155800,5371881155,5100,5100,5100,5100,0
|
|
20230615,155700,5371881155,5100,5100,5100,5100,0
|
|
20230615,155600,5371881155,5100,5100,5100,5100,0
|
|
20230615,155500,5371881155,5100,5100,5100,5100,0
|
|
20230615,155400,5371881155,5100,5100,5100,5100,0
|
|
20230615,155300,5371881155,5100,5100,5100,5100,0
|
|
20230615,155200,5371881155,5100,5100,5100,5100,0
|
|
20230615,155100,5371881155,5100,5100,5100,5100,0
|
|
20230615,155000,5371881155,5100,5100,5100,5100,0
|
|
20230615,154900,5371881155,5100,5100,5100,5100,0
|
|
20230615,154800,5371881155,5100,5100,5100,5100,0
|
|
20230615,154700,5371881155,5100,5100,5100,5100,0
|
|
20230615,154600,5371881155,5100,5100,5100,5100,0
|
|
20230615,154500,5371881155,5100,5100,5100,5100,0
|
|
20230615,154400,5371881155,5100,5100,5100,5100,0
|
|
20230615,154300,5371881155,5100,5100,5100,5100,0
|
|
20230615,154200,5371881155,5100,5100,5100,5100,0
|
|
20230615,154100,5371881155,5100,5100,5100,5100,0
|
|
20230615,154000,5371881155,5100,5100,5100,5100,0
|
|
20230615,153900,5371881155,5100,5100,5100,5100,0
|
|
20230615,153800,5371881155,5100,5100,5100,5100,0
|
|
20230615,153700,5371881155,5100,5100,5100,5100,0
|
|
20230615,153600,5371881155,5100,5100,5100,5100,0
|
|
20230615,153500,5371881155,5100,5100,5100,5100,0
|
|
20230615,153400,5371881155,5100,5100,5100,5100,17868
|
|
20230615,153300,5371881155,5100,5100,5100,5100,0
|
|
20230615,153200,5371881155,5100,5100,5100,5100,0
|
|
20230615,153100,5371881155,5100,5100,5100,5100,0
|
|
20230615,153000,5371881155,5100,5100,5100,5100,17868
|
|
20230615,152900,5280754355,5110,5110,5110,5110,0
|
|
20230615,152800,5280754355,5110,5110,5110,5110,0
|
|
20230615,152700,5280754355,5110,5110,5110,5110,0
|
|
20230615,152600,5280754355,5110,5110,5110,5110,0
|
|
20230615,152500,5280754355,5110,5110,5110,5110,0
|
|
20230615,152400,5280754355,5110,5110,5110,5110,0
|
|
20230615,152300,5280754355,5110,5110,5110,5110,0
|
|
20230615,152200,5280754355,5110,5110,5110,5110,0
|
|
20230615,152100,5280754355,5110,5110,5110,5110,0
|
|
20230615,152000,5280754355,5110,5110,5110,5110,0
|
|
20230615,151900,5280754355,5110,5110,5120,5100,17109
|
|
20230615,151800,5193302735,5110,5100,5110,5100,3488
|
|
20230615,151700,5175487155,5110,5110,5110,5110,2403
|
|
20230615,151600,5163207825,5110,5110,5110,5100,2619
|
|
20230615,151500,5149836845,5110,5110,5120,5100,4451
|
|
20230615,151400,5127096965,5120,5110,5120,5110,5854
|
|
20230615,151300,5097133025,5120,5110,5120,5100,2803
|
|
20230615,151200,5082809805,5120,5110,5120,5100,3377
|
|
20230615,151100,5065563355,5120,5120,5120,5110,3584
|
|
20230615,151000,5047213775,5120,5100,5130,5100,13684
|
|
20230615,150900,4977213305,5090,5090,5100,5080,5755
|
|
20230615,150800,4947923045,5090,5090,5100,5080,3970
|
|
20230615,150700,4927732875,5090,5090,5090,5080,2799
|
|
20230615,150600,4913507035,5090,5090,5100,5080,3266
|
|
20230615,150500,4896883765,5090,5100,5110,5090,3974
|
|
20230615,150400,4876614445,5100,5100,5100,5090,2785
|
|
20230615,150300,4862413945,5100,5100,5100,5090,5131
|
|
20230615,150200,4836253165,5090,5100,5100,5090,807
|
|
20230615,150100,4832142325,5100,5090,5100,5090,2959
|
|
20230615,150000,4817065055,5090,5090,5100,5090,2108
|
|
20230615,145900,4806331825,5090,5090,5090,5080,828
|
|
20230615,145800,4802121195,5090,5090,5100,5090,3702
|
|
20230615,145700,4783278005,5100,5100,5110,5100,3967
|
|
20230615,145600,4763046075,5110,5110,5120,5100,2712
|
|
20230615,145500,4749201035,5110,5110,5120,5100,3691
|
|
20230615,145400,4730352315,5110,5100,5110,5090,5135
|
|
20230615,145300,4704157585,5100,5130,5130,5100,8847
|
|
20230615,145200,4658947535,5130,5130,5140,5120,10625
|
|
20230615,145100,4604430965,5130,5120,5130,5110,6960
|
|
20230615,145000,4568764505,5120,5090,5130,5080,11318
|
|
20230615,144900,4510810595,5080,5090,5110,5080,8471
|
|
20230615,144800,4467681725,5090,5110,5120,5090,6218
|
|
20230615,144700,4435951185,5110,5120,5130,5100,12391
|
|
20230615,144600,4372537215,5130,5110,5140,5110,25841
|
|
20230615,144500,4240113695,5110,5100,5120,5090,13376
|
|
20230615,144400,4171925275,5080,5080,5130,5070,86830
|
|
20230615,144300,3728159725,5070,5040,5100,5030,34571
|
|
20230615,144200,3552973785,5040,5030,5040,5030,1637
|
|
20230615,144100,3544738475,5030,5020,5030,5020,1299
|
|
20230615,144000,3538209745,5020,5030,5030,5010,1222
|
|
20230615,143900,3532075585,5020,5020,5030,5020,3322
|
|
20230615,143800,3515393075,5030,5050,5050,5030,4520
|
|
20230615,143700,3492657205,5040,5050,5050,5030,5970
|
|
20230615,143600,3462574385,5050,5020,5050,5020,6256
|
|
20230615,143500,3431043115,5040,5020,5040,5020,12894
|
|
20230615,143400,3366229015,5020,5000,5020,5000,7794
|
|
20230615,143300,3327145465,5010,5010,5010,5000,603
|
|
20230615,143200,3324126335,5010,5010,5010,5000,2465
|
|
20230615,143100,3311788445,5010,4980,5010,4980,14103
|
|
20230615,143000,3241344740,4980,4970,4980,4970,7506
|
|
20230615,142900,3204010900,4970,4955,4970,4955,73
|
|
20230615,142800,3203648840,4970,4960,4970,4955,2270
|
|
20230615,142700,3192385410,4955,4955,4960,4955,139
|
|
20230615,142600,3191696660,4955,4955,4955,4955,443
|
|
20230615,142500,3189501595,4950,4950,4950,4950,360
|
|
20230615,142400,3187719595,4950,4950,4950,4950,73
|
|
20230615,142300,3187358245,4950,4950,4950,4945,252
|
|
20230615,142200,3186112095,4945,4950,4950,4945,1715
|
|
20230615,142100,3177623370,4950,4950,4950,4950,0
|
|
20230615,142000,3177623370,4950,4940,4950,4940,501
|
|
20230615,141900,3175148420,4940,4945,4945,4940,2000
|
|
20230615,141800,3165263145,4950,4945,4950,4945,557
|
|
20230615,141700,3162506495,4945,4945,4945,4945,156
|
|
20230615,141600,3161735075,4945,4945,4945,4945,255
|
|
20230615,141500,3160474100,4945,4945,4945,4940,317
|
|
20230615,141400,3158908075,4945,4940,4945,4940,4423
|
|
20230615,141300,3137057955,4940,4945,4945,4940,874
|
|
20230615,141200,3132736110,4945,4945,4945,4945,115
|
|
20230615,141100,3132167435,4950,4950,4950,4950,274
|
|
20230615,141000,3130811135,4950,4950,4950,4950,472
|
|
20230615,140900,3128474735,4950,4945,4950,4945,930
|
|
20230615,140800,3123875735,4950,4950,4950,4950,356
|
|
20230615,140700,3122113535,4955,4955,4955,4955,111
|
|
20230615,140600,3121563530,4945,4945,4945,4945,717
|
|
20230615,140500,3118017965,4945,4945,4945,4945,11
|
|
20230615,140400,3117963570,4955,4945,4955,4945,487
|
|
20230615,140300,3115550495,4945,4945,4945,4945,365
|
|
20230615,140200,3113745570,4945,4950,4950,4945,223
|
|
20230615,140100,3112642095,4950,4950,4950,4950,0
|
|
20230615,140000,3112642095,4950,4950,4950,4950,300
|
|
20230615,135900,3111157095,4950,4950,4950,4950,100
|
|
20230615,135800,3110662095,4955,4955,4955,4955,25
|
|
20230615,135700,3110538220,4955,4955,4955,4955,24
|
|
20230615,135600,3110419300,4950,4950,4950,4950,0
|
|
20230615,135500,3110419300,4950,4950,4950,4950,0
|
|
20230615,135400,3110419300,4950,4950,4950,4950,200
|
|
20230615,135300,3109429300,4960,4955,4960,4955,1985
|
|
20230615,135200,3099593525,4955,4955,4955,4955,1000
|
|
20230615,135100,3094638525,4955,4955,4955,4955,510
|
|
20230615,135000,3092111475,4955,4955,4955,4955,1013
|
|
20230615,134900,3087092060,4945,4945,4945,4945,0
|
|
20230615,134800,3087092060,4945,4945,4945,4945,254
|
|
20230615,134700,3085836030,4945,4945,4945,4945,1500
|
|
20230615,134600,3078418530,4945,4945,4945,4945,364
|
|
20230615,134500,3076618550,4945,4945,4945,4945,836
|
|
20230615,134400,3072484530,4945,4940,4945,4940,630
|
|
20230615,134300,3069371830,4940,4940,4940,4940,75
|
|
20230615,134200,3069001330,4940,4940,4940,4940,280
|
|
20230615,134100,3067618130,4945,4945,4945,4945,314
|
|
20230615,134000,3066065400,4940,4945,4945,4940,500
|
|
20230615,133900,3063594800,4940,4945,4945,4940,500
|
|
20230615,133800,3061124000,4940,4940,4940,4940,35
|
|
20230615,133700,3060951100,4940,4945,4945,4940,402
|
|
20230615,133600,3058965100,4940,4940,4940,4940,200
|
|
20230615,133500,3057977100,4940,4940,4940,4940,2130
|
|
20230615,133400,3047454900,4940,4940,4940,4940,2457
|
|
20230615,133300,3035317320,4940,4940,4940,4940,448
|
|
20230615,133200,3033104200,4945,4950,4950,4945,179
|
|
20230615,133100,3032218970,4945,4945,4945,4945,1
|
|
20230615,133000,3032214025,4940,4945,4945,4940,558
|
|
20230615,132900,3029457175,4945,4950,4950,4945,3020
|
|
20230615,132800,3014519700,4955,4955,4955,4955,642
|
|
20230615,132700,3011338590,4945,4945,4945,4945,707
|
|
20230615,132600,3007842475,4945,4950,4950,4945,178
|
|
20230615,132500,3006961530,4950,4950,4950,4950,31
|
|
20230615,132400,3006808080,4950,4950,4950,4945,180
|
|
20230615,132300,3005917085,4965,4965,4965,4965,301
|
|
20230615,132200,3004422620,4965,4965,4965,4965,0
|
|
20230615,132100,3004422620,4965,4965,4965,4965,198
|
|
20230615,132000,3003439550,4965,4940,4965,4940,24
|
|
20230615,131900,3003320965,4940,4940,4940,4940,50
|
|
20230615,131800,3003073965,4940,4945,4945,4940,847
|
|
20230615,131700,2998888780,4945,4945,4945,4945,762
|
|
20230615,131600,2995120690,4945,4945,4945,4940,221
|
|
20230615,131500,2994027850,4945,4945,4945,4945,931
|
|
20230615,131400,2989424055,4955,4955,4955,4950,203
|
|
20230615,131300,2988419190,4945,4955,4955,4945,810
|
|
20230615,131200,2984412115,4960,4960,4960,4960,60
|
|
20230615,131100,2984114515,4955,4965,4965,4955,537
|
|
20230615,131000,2981450680,4965,4960,4965,4960,800
|
|
20230615,130900,2977481680,4965,4965,4965,4965,1000
|
|
20230615,130800,2972516680,4955,4960,4960,4955,2248
|
|
20230615,130700,2961366650,4960,4965,4965,4955,853
|
|
20230615,130600,2957137275,4960,4965,4965,4960,1350
|
|
20230615,130500,2950435645,4965,4960,4965,4960,1038
|
|
20230615,130400,2945282625,4960,4960,4965,4960,1190
|
|
20230615,130300,2939375175,4965,4960,4965,4960,2250
|
|
20230615,130200,2928207920,4960,4955,4960,4955,1000
|
|
20230615,130100,2923247940,4950,4950,4950,4945,304
|
|
20230615,130000,2921743390,4950,4950,4950,4950,11
|
|
20230615,125900,2921688940,4950,4950,4950,4950,1
|
|
20230615,125800,2921683990,4950,4950,4950,4950,1201
|
|
20230615,125700,2915739040,4955,4955,4955,4955,1202
|
|
20230615,125600,2909783130,4950,4950,4950,4950,5
|
|
20230615,125500,2909758380,4955,4955,4955,4955,0
|
|
20230615,125400,2909758380,4955,4955,4955,4955,0
|
|
20230615,125300,2909758380,4955,4955,4955,4955,800
|
|
20230615,125200,2905794380,4945,4945,4945,4945,251
|
|
20230615,125100,2904553185,4945,4940,4945,4940,136
|
|
20230615,125000,2903880820,4940,4940,4940,4940,3
|
|
20230615,124900,2903866000,4945,4945,4945,4945,1
|
|
20230615,124800,2903861055,4940,4940,4940,4940,2000
|
|
20230615,124700,2893981055,4940,4945,4945,4940,9
|
|
20230615,124600,2893936555,4945,4955,4955,4945,3479
|
|
20230615,124500,2876700790,4955,4960,4960,4955,357
|
|
20230615,124400,2874931755,4960,4960,4960,4960,3
|
|
20230615,124300,2874916875,4960,4960,4960,4960,507
|
|
20230615,124200,2872402155,4965,4965,4965,4965,29
|
|
20230615,124100,2872258170,4965,4965,4965,4965,1000
|
|
20230615,124000,2867293170,4965,4965,4965,4965,1102
|
|
20230615,123900,2861821740,4965,4965,4965,4965,0
|
|
20230615,123800,2861821740,4965,4965,4965,4965,37
|
|
20230615,123700,2861638035,4965,4965,4965,4965,5
|
|
20230615,123600,2861613210,4960,4960,4960,4960,0
|
|
20230615,123500,2861613210,4960,4965,4965,4960,294
|
|
20230615,123400,2860153530,4965,4960,4965,4960,1822
|
|
20230615,123300,2851111055,4960,4960,4960,4960,341
|
|
20230615,123200,2849419695,4960,4960,4960,4960,16
|
|
20230615,123100,2849340335,4960,4960,4960,4960,15
|
|
20230615,123000,2849265935,4960,4960,4960,4960,284
|
|
20230615,122900,2847857295,4960,4960,4960,4960,1
|
|
20230615,122800,2847852335,4965,4965,4965,4965,0
|
|
20230615,122700,2847852335,4965,4970,4970,4965,521
|
|
20230615,122600,2845263070,4965,4960,4965,4960,336
|
|
20230615,122500,2843595050,4965,4965,4965,4965,0
|
|
20230615,122400,2843595050,4965,4960,4965,4960,32
|
|
20230615,122300,2843436305,4960,4960,4965,4960,34
|
|
20230615,122200,2843267630,4960,4960,4960,4960,223
|
|
20230615,122100,2842161550,4970,4970,4970,4970,165
|
|
20230615,122000,2841341500,4970,4945,4970,4945,233
|
|
20230615,121900,2840186790,4945,4945,4945,4945,2
|
|
20230615,121800,2840176900,4945,4960,4960,4945,1603
|
|
20230615,121700,2832238655,4960,4960,4960,4960,1365
|
|
20230615,121600,2825468255,4960,4960,4960,4960,50
|
|
20230615,121500,2825220255,4960,4970,4970,4960,2110
|
|
20230615,121400,2814750900,4970,4970,4970,4970,320
|
|
20230615,121300,2813160500,4965,4970,4970,4965,90
|
|
20230615,121200,2812713205,4970,4970,4970,4970,30
|
|
20230615,121100,2812564105,4970,4965,4970,4965,663
|
|
20230615,121000,2809272305,4965,4965,4965,4965,45
|
|
20230615,120900,2809048880,4965,4965,4965,4965,696
|
|
20230615,120800,2805593240,4965,4965,4965,4965,9
|
|
20230615,120700,2805548555,4960,4960,4960,4960,84
|
|
20230615,120600,2805131915,4960,4960,4960,4960,0
|
|
20230615,120500,2805131915,4960,4960,4960,4960,30
|
|
20230615,120400,2804983115,4965,4965,4965,4965,5
|
|
20230615,120300,2804958290,4965,4965,4965,4965,500
|
|
20230615,120200,2802475790,4965,4960,4965,4960,45
|
|
20230615,120100,2802252565,4960,4965,4965,4960,116
|
|
20230615,120000,2801676675,4965,4960,4965,4960,425
|
|
20230615,115900,2799568515,4965,4965,4965,4965,365
|
|
20230615,115800,2797756290,4965,4970,4970,4965,1370
|
|
20230615,115700,2790947540,4970,4970,4970,4970,109
|
|
20230615,115600,2790405810,4970,4970,4970,4970,349
|
|
20230615,115500,2788671280,4975,4975,4975,4975,42
|
|
20230615,115400,2788462330,4975,4970,4975,4970,135
|
|
20230615,115300,2787791305,4970,4970,4970,4970,75
|
|
20230615,115200,2787418555,4965,4970,4970,4965,59
|
|
20230615,115100,2787125355,4975,4975,4975,4970,1143
|
|
20230615,115000,2781439180,4960,4965,4965,4960,190
|
|
20230615,114900,2780496390,4960,4965,4965,4960,257
|
|
20230615,114800,2779221395,4975,4975,4975,4975,130
|
|
20230615,114700,2778574645,4975,4975,4975,4975,501
|
|
20230615,114600,2776082170,4975,4975,4975,4975,1946
|
|
20230615,114500,2766400820,4975,4965,4975,4965,603
|
|
20230615,114400,2763406915,4965,4970,4975,4960,222
|
|
20230615,114300,2762303100,4970,4970,4970,4970,591
|
|
20230615,114200,2759365830,4970,4965,4970,4965,1187
|
|
20230615,114100,2753468430,4955,4960,4965,4955,1323
|
|
20230615,114000,2746905695,4955,4950,4955,4950,2911
|
|
20230615,113900,2732488245,4935,4940,4940,4935,1900
|
|
20230615,113800,2723107430,4935,4935,4935,4930,1036
|
|
20230615,113700,2717994785,4935,4930,4935,4930,407
|
|
20230615,113600,2715986865,4935,4935,4935,4935,176
|
|
20230615,113500,2715118305,4935,4930,4935,4930,1596
|
|
20230615,113400,2707243865,4930,4925,4930,4925,211
|
|
20230615,113300,2706203690,4925,4935,4935,4925,60
|
|
20230615,113200,2705908180,4925,4930,4930,4925,500
|
|
20230615,113100,2703444680,4930,4935,4935,4930,379
|
|
20230615,113000,2701575590,4930,4920,4930,4920,338
|
|
20230615,112900,2699910150,4920,4920,4920,4920,301
|
|
20230615,112800,2698429230,4920,4920,4920,4915,469
|
|
20230615,112700,2696122750,4905,4905,4905,4905,1747
|
|
20230615,112600,2687553715,4905,4895,4905,4895,1030
|
|
20230615,112500,2682501855,4890,4900,4900,4890,1878
|
|
20230615,112400,2673302525,4900,4900,4900,4900,102
|
|
20230615,112300,2672802725,4895,4895,4895,4895,94
|
|
20230615,112200,2672342595,4895,4890,4895,4885,299
|
|
20230615,112100,2670880700,4895,4890,4895,4880,5450
|
|
20230615,112000,2644278405,4890,4890,4895,4890,288
|
|
20230615,111900,2642869835,4885,4895,4900,4885,2003
|
|
20230615,111800,2633077135,4885,4905,4905,4885,2420
|
|
20230615,111700,2621243220,4890,4900,4905,4890,2552
|
|
20230615,111600,2608741860,4890,4890,4890,4890,1
|
|
20230615,111500,2608736970,4885,4885,4885,4885,426
|
|
20230615,111400,2606655960,4885,4890,4890,4885,1793
|
|
20230615,111300,2597896885,4885,4885,4885,4885,304
|
|
20230615,111200,2596411845,4885,4900,4900,4885,532
|
|
20230615,111100,2593812235,4885,4885,4885,4885,0
|
|
20230615,111000,2593812235,4885,4885,4885,4885,1204
|
|
20230615,110900,2587930695,4885,4900,4905,4885,2501
|
|
20230615,110800,2575704240,4900,4900,4900,4890,5491
|
|
20230615,110700,2548825060,4900,4900,4905,4900,2908
|
|
20230615,110600,2534572195,4900,4900,4900,4900,3522
|
|
20230615,110500,2517314395,4905,4905,4905,4900,5007
|
|
20230615,110400,2492768955,4905,4910,4915,4905,4936
|
|
20230615,110300,2468538095,4910,4920,4920,4910,3851
|
|
20230615,110200,2449616075,4920,4925,4925,4920,1210
|
|
20230615,110100,2443662870,4930,4930,4930,4920,60
|
|
20230615,110000,2443367220,4920,4925,4925,4920,3946
|
|
20230615,105900,2423951130,4925,4920,4930,4920,252
|
|
20230615,105800,2422710035,4920,4925,4925,4920,381
|
|
20230615,105700,2420833900,4925,4935,4935,4925,4336
|
|
20230615,105600,2399470875,4935,4930,4935,4930,822
|
|
20230615,105500,2395418140,4930,4930,4935,4930,1020
|
|
20230615,105400,2390389295,4930,4945,4945,4930,4910
|
|
20230615,105300,2366145740,4945,4945,4945,4945,891
|
|
20230615,105200,2361739745,4940,4945,4945,4940,2401
|
|
20230615,105100,2349868805,4945,4950,4950,4945,2269
|
|
20230615,105000,2338644055,4950,4950,4950,4950,6
|
|
20230615,104900,2338614355,4950,4960,4960,4945,1797
|
|
20230615,104800,2329719205,4960,4955,4960,4950,2139
|
|
20230615,104700,2319124480,4955,4955,4955,4955,314
|
|
20230615,104600,2317568610,4960,4955,4960,4955,14
|
|
20230615,104500,2317499235,4960,4955,4960,4955,550
|
|
20230615,104400,2314773735,4955,4955,4955,4955,480
|
|
20230615,104300,2312395335,4955,4950,4955,4950,692
|
|
20230615,104200,2308968390,4950,4955,4955,4950,778
|
|
20230615,104100,2305116915,4955,4955,4955,4955,167
|
|
20230615,104000,2304289430,4955,4960,4960,4955,29
|
|
20230615,103900,2304145725,4950,4955,4960,4950,2028
|
|
20230615,103800,2294100885,4960,4960,4960,4960,2530
|
|
20230615,103700,2281552085,4965,4965,4965,4960,1677
|
|
20230615,103600,2273227640,4970,4970,4970,4970,500
|
|
20230615,103500,2270742640,4970,4980,4980,4970,988
|
|
20230615,103400,2265832270,4980,4975,4980,4975,3
|
|
20230615,103300,2265817335,4975,4970,4975,4970,562
|
|
20230615,103200,2263023105,4975,4970,4975,4970,135
|
|
20230615,103100,2262352140,4975,4975,4975,4975,690
|
|
20230615,103000,2258919390,4975,4975,4975,4975,1184
|
|
20230615,102900,2253028990,4975,4975,4975,4975,300
|
|
20230615,102800,2251536490,4975,4985,4985,4975,1778
|
|
20230615,102700,2242687765,4990,4995,4995,4990,2628
|
|
20230615,102600,2229567440,4995,5000,5000,4995,150
|
|
20230615,102500,2228818185,5000,4995,5000,4990,1743
|
|
20230615,102400,2220111020,4995,4990,4995,4990,46
|
|
20230615,102300,2219881420,4990,4990,4995,4990,1353
|
|
20230615,102200,2213125300,4990,4980,4995,4975,703
|
|
20230615,102100,2209621175,4975,4975,4975,4975,0
|
|
20230615,102000,2209621175,4975,4990,4995,4975,2851
|
|
20230615,101900,2195412060,4990,4980,4990,4980,376
|
|
20230615,101800,2193537485,4980,4985,4995,4980,1839
|
|
20230615,101700,2184362225,4990,4995,4995,4985,2610
|
|
20230615,101600,2171334800,4995,5010,5020,4995,4276
|
|
20230615,101500,2149954290,5020,5010,5020,5010,6552
|
|
20230615,101400,2117128690,5000,4995,5000,4995,4638
|
|
20230615,101300,2093941220,5000,4995,5000,4995,2133
|
|
20230615,101200,2083284770,4995,4990,4995,4990,2113
|
|
20230615,101100,2072740220,4995,5000,5000,4995,737
|
|
20230615,101000,2069057405,5000,5010,5010,5000,1969
|
|
20230615,100900,2059212365,5000,5000,5000,5000,498
|
|
20230615,100800,2056722365,5000,5000,5010,5000,506
|
|
20230615,100700,2054191665,5000,5000,5000,5000,171
|
|
20230615,100600,2053336665,5000,5000,5000,5000,1331
|
|
20230615,100500,2046681665,5000,5010,5010,5000,2281
|
|
20230615,100400,2035266575,5000,4995,5000,4995,11883
|
|
20230615,100300,1975881095,4990,4995,4995,4990,421
|
|
20230615,100200,1973778250,4995,5000,5000,4995,676
|
|
20230615,100100,1970401620,5000,4995,5000,4995,3370
|
|
20230615,100000,1953561705,4995,4995,4995,4990,900
|
|
20230615,095900,1949067205,4990,4990,4990,4980,393
|
|
20230615,095800,1947107435,4990,4980,4990,4980,3717
|
|
20230615,095700,1928596645,4980,4980,4980,4980,1022
|
|
20230615,095600,1923507085,4970,4985,4985,4970,2218
|
|
20230615,095500,1912466970,4990,4995,4995,4990,3926
|
|
20230615,095400,1892867055,4995,5000,5000,4995,2523
|
|
20230615,095300,1880262480,5000,5010,5010,5000,6523
|
|
20230615,095200,1847645940,5010,5010,5010,5000,688
|
|
20230615,095100,1844199160,5010,5010,5010,5000,2463
|
|
20230615,095000,1831877520,5010,5010,5020,5010,2648
|
|
20230615,094900,1818601040,5010,5010,5020,5000,3325
|
|
20230615,094800,1801945190,5010,5020,5030,5010,8149
|
|
20230615,094700,1761073940,5030,5030,5030,5020,5749
|
|
20230615,094600,1732156620,5030,5010,5030,5010,5747
|
|
20230615,094500,1703283360,5010,5010,5010,5000,4830
|
|
20230615,094400,1679086580,5010,5000,5010,5000,2917
|
|
20230615,094300,1664499460,5000,5000,5000,4995,3548
|
|
20230615,094200,1646759470,5000,4995,5000,4995,966
|
|
20230615,094100,1641929740,4990,4990,4995,4990,769
|
|
20230615,094000,1638092425,4990,4995,4995,4990,1737
|
|
20230615,093900,1629417050,4995,4995,4995,4995,260
|
|
20230615,093800,1628118350,4995,4995,5000,4995,539
|
|
20230615,093700,1625425845,4995,4995,5000,4990,2028
|
|
20230615,093600,1615295565,4995,4985,4995,4985,4958
|
|
20230615,093500,1590569075,4985,4985,4985,4985,11
|
|
20230615,093400,1590514240,4985,4985,4985,4985,4
|
|
20230615,093300,1590494300,4955,4990,4990,4955,7232
|
|
20230615,093200,1554633840,4990,4970,4990,4970,1279
|
|
20230615,093100,1548271030,4965,4965,4990,4965,2046
|
|
20230615,093000,1538077435,4965,4960,4965,4960,103
|
|
20230615,092900,1537566540,4985,4970,4985,4960,2154
|
|
20230615,092800,1526867195,4970,4990,4990,4970,236
|
|
20230615,092700,1525693550,4975,4970,4990,4970,578
|
|
20230615,092600,1522817325,4970,4990,4990,4970,1756
|
|
20230615,092500,1514080040,4990,4995,4995,4970,2048
|
|
20230615,092400,1503860945,4995,4995,5000,4950,221016
|
|
20230615,092300,409400520,4995,4990,4995,4990,2902
|
|
20230615,092200,394915815,4990,4995,4995,4990,3360
|
|
20230615,092100,378148375,4995,4995,4995,4990,112
|
|
20230615,092000,377589460,4990,4985,4990,4985,1696
|
|
20230615,091900,369131545,4985,4985,4985,4985,1517
|
|
20230615,091800,361569300,4985,4985,4985,4985,750
|
|
20230615,091700,357830550,4985,4980,4985,4980,1059
|
|
20230615,091600,352556675,4985,4985,4985,4980,1641
|
|
20230615,091500,344377840,4985,4990,4990,4980,1459
|
|
20230615,091400,337109065,4990,4975,4990,4975,2294
|
|
20230615,091300,325671725,4975,4975,4975,4975,1079
|
|
20230615,091200,320303700,4975,4980,4980,4975,1923
|
|
20230615,091100,310733370,4980,4980,4980,4980,63
|
|
20230615,091000,310419630,4975,4975,4985,4975,839
|
|
20230615,090900,306240695,4980,4975,4980,4975,734
|
|
20230615,090800,302588740,4970,4980,4980,4970,3420
|
|
20230615,090700,285559010,4980,4985,4985,4970,4716
|
|
20230615,090600,262099570,4975,4990,4995,4975,1189
|
|
20230615,090500,256171880,4995,4995,5000,4965,5770
|
|
20230615,090400,227387600,4980,5020,5020,4950,8707
|
|
20230615,090300,183941205,5030,4970,5030,4965,7709
|
|
20230615,090200,145432015,4970,4970,4990,4965,8087
|
|
20230615,090100,105184165,4960,4960,4980,4925,8174
|
|
20230615,090000,64618330,4915,4900,4965,4900,13186
|