600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,185600,12140860355,2920,2920,2920,2920,0
|
|
20230721,185500,12140860355,2920,2920,2920,2920,0
|
|
20230721,185400,12140860355,2920,2920,2920,2920,0
|
|
20230721,185300,12140860355,2920,2920,2920,2920,0
|
|
20230721,185200,12140860355,2920,2920,2920,2920,0
|
|
20230721,185100,12140860355,2920,2920,2920,2920,0
|
|
20230721,185000,12140860355,2920,2920,2920,2920,0
|
|
20230721,184900,12140860355,2920,2920,2920,2920,0
|
|
20230721,184800,12140860355,2920,2920,2920,2920,0
|
|
20230721,184700,12140860355,2920,2920,2920,2920,0
|
|
20230721,184600,12140860355,2920,2920,2920,2920,0
|
|
20230721,184500,12140860355,2920,2920,2920,2920,0
|
|
20230721,184400,12140860355,2920,2920,2920,2920,0
|
|
20230721,184300,12140860355,2920,2920,2920,2920,0
|
|
20230721,184200,12140860355,2920,2920,2920,2920,0
|
|
20230721,184100,12140860355,2920,2920,2920,2920,0
|
|
20230721,184000,12140860355,2920,2920,2920,2920,0
|
|
20230721,183900,12140860355,2920,2920,2920,2920,0
|
|
20230721,183800,12140860355,2920,2920,2920,2920,0
|
|
20230721,183700,12140860355,2920,2920,2920,2920,0
|
|
20230721,183600,12140860355,2920,2920,2920,2920,0
|
|
20230721,183500,12140860355,2920,2920,2920,2920,0
|
|
20230721,183400,12140860355,2920,2920,2920,2920,0
|
|
20230721,183300,12140860355,2920,2920,2920,2920,0
|
|
20230721,183200,12140860355,2920,2920,2920,2920,0
|
|
20230721,183100,12140860355,2920,2920,2920,2920,0
|
|
20230721,183000,12140860355,2920,2920,2920,2920,0
|
|
20230721,182900,12140860355,2920,2920,2920,2920,0
|
|
20230721,182800,12140860355,2920,2920,2920,2920,0
|
|
20230721,182700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,182600,12140860355,2920,2920,2920,2920,0
|
|
20230721,182500,12140860355,2920,2920,2920,2920,0
|
|
20230721,182400,12140860355,2920,2920,2920,2920,0
|
|
20230721,182300,12140860355,2920,2920,2920,2920,0
|
|
20230721,182200,12140860355,2920,2920,2920,2920,0
|
|
20230721,182100,12140860355,2920,2920,2920,2920,0
|
|
20230721,182000,12140860355,2920,2920,2920,2920,0
|
|
20230721,181900,12140860355,2920,2920,2920,2920,0
|
|
20230721,181800,12140860355,2920,2920,2920,2920,0
|
|
20230721,181700,12140860355,2920,2920,2920,2920,0
|
|
20230721,181600,12140860355,2920,2920,2920,2920,0
|
|
20230721,181500,12140860355,2920,2920,2920,2920,0
|
|
20230721,181400,12140860355,2920,2920,2920,2920,0
|
|
20230721,181300,12140860355,2920,2920,2920,2920,0
|
|
20230721,181200,12140860355,2920,2920,2920,2920,0
|
|
20230721,181100,12140860355,2920,2920,2920,2920,0
|
|
20230721,181000,12140860355,2920,2920,2920,2920,0
|
|
20230721,180900,12140860355,2920,2920,2920,2920,0
|
|
20230721,180800,12140860355,2920,2920,2920,2920,0
|
|
20230721,180700,12140860355,2920,2920,2920,2920,0
|
|
20230721,180600,12140860355,2920,2920,2920,2920,0
|
|
20230721,180500,12140860355,2920,2920,2920,2920,0
|
|
20230721,180400,12140860355,2920,2920,2920,2920,0
|
|
20230721,180300,12140860355,2920,2920,2920,2920,0
|
|
20230721,180200,12140860355,2920,2920,2920,2920,0
|
|
20230721,180100,12140860355,2920,2920,2920,2920,0
|
|
20230721,180000,12140860355,2920,2920,2920,2920,0
|
|
20230721,175900,12140860355,2920,2920,2920,2920,0
|
|
20230721,175800,12140860355,2920,2920,2920,2920,0
|
|
20230721,175700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,175600,12140860355,2920,2920,2920,2920,0
|
|
20230721,175500,12140860355,2920,2920,2920,2920,0
|
|
20230721,175400,12140860355,2920,2920,2920,2920,0
|
|
20230721,175300,12140860355,2920,2920,2920,2920,0
|
|
20230721,175200,12140860355,2920,2920,2920,2920,0
|
|
20230721,175100,12140860355,2920,2920,2920,2920,0
|
|
20230721,175000,12140860355,2920,2920,2920,2920,0
|
|
20230721,174900,12140860355,2920,2920,2920,2920,0
|
|
20230721,174800,12140860355,2920,2920,2920,2920,0
|
|
20230721,174700,12140860355,2920,2920,2920,2920,0
|
|
20230721,174600,12140860355,2920,2920,2920,2920,0
|
|
20230721,174500,12140860355,2920,2920,2920,2920,0
|
|
20230721,174400,12140860355,2920,2920,2920,2920,0
|
|
20230721,174300,12140860355,2920,2920,2920,2920,0
|
|
20230721,174200,12140860355,2920,2920,2920,2920,0
|
|
20230721,174100,12140860355,2920,2920,2920,2920,0
|
|
20230721,174000,12140860355,2920,2920,2920,2920,0
|
|
20230721,173900,12140860355,2920,2920,2920,2920,0
|
|
20230721,173800,12140860355,2920,2920,2920,2920,0
|
|
20230721,173700,12140860355,2920,2920,2920,2920,0
|
|
20230721,173600,12140860355,2920,2920,2920,2920,0
|
|
20230721,173500,12140860355,2920,2920,2920,2920,0
|
|
20230721,173400,12140860355,2920,2920,2920,2920,0
|
|
20230721,173300,12140860355,2920,2920,2920,2920,0
|
|
20230721,173200,12140860355,2920,2920,2920,2920,0
|
|
20230721,173100,12140860355,2920,2920,2920,2920,0
|
|
20230721,173000,12140860355,2920,2920,2920,2920,0
|
|
20230721,172900,12140860355,2920,2920,2920,2920,0
|
|
20230721,172800,12140860355,2920,2920,2920,2920,0
|
|
20230721,172700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,172600,12140860355,2920,2920,2920,2920,0
|
|
20230721,172500,12140860355,2920,2920,2920,2920,0
|
|
20230721,172400,12140860355,2920,2920,2920,2920,0
|
|
20230721,172300,12140860355,2920,2920,2920,2920,0
|
|
20230721,172200,12140860355,2920,2920,2920,2920,0
|
|
20230721,172100,12140860355,2920,2920,2920,2920,0
|
|
20230721,172000,12140860355,2920,2920,2920,2920,0
|
|
20230721,171900,12140860355,2920,2920,2920,2920,0
|
|
20230721,171800,12140860355,2920,2920,2920,2920,0
|
|
20230721,171700,12140860355,2920,2920,2920,2920,0
|
|
20230721,171600,12140860355,2920,2920,2920,2920,0
|
|
20230721,171500,12140860355,2920,2920,2920,2920,0
|
|
20230721,171400,12140860355,2920,2920,2920,2920,0
|
|
20230721,171300,12140860355,2920,2920,2920,2920,0
|
|
20230721,171200,12140860355,2920,2920,2920,2920,0
|
|
20230721,171100,12140860355,2920,2920,2920,2920,0
|
|
20230721,171000,12140860355,2920,2920,2920,2920,0
|
|
20230721,170900,12140860355,2920,2920,2920,2920,0
|
|
20230721,170800,12140860355,2920,2920,2920,2920,0
|
|
20230721,170700,12140860355,2920,2920,2920,2920,0
|
|
20230721,170600,12140860355,2920,2920,2920,2920,0
|
|
20230721,170500,12140860355,2920,2920,2920,2920,0
|
|
20230721,170400,12140860355,2920,2920,2920,2920,0
|
|
20230721,170300,12140860355,2920,2920,2920,2920,0
|
|
20230721,170200,12140860355,2920,2920,2920,2920,0
|
|
20230721,170100,12140860355,2920,2920,2920,2920,0
|
|
20230721,170000,12140860355,2920,2920,2920,2920,0
|
|
20230721,165900,12140860355,2920,2920,2920,2920,0
|
|
20230721,165800,12140860355,2920,2920,2920,2920,0
|
|
20230721,165700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,165600,12140860355,2920,2920,2920,2920,0
|
|
20230721,165500,12140860355,2920,2920,2920,2920,0
|
|
20230721,165400,12140860355,2920,2920,2920,2920,0
|
|
20230721,165300,12140860355,2920,2920,2920,2920,0
|
|
20230721,165200,12140860355,2920,2920,2920,2920,0
|
|
20230721,165100,12140860355,2920,2920,2920,2920,0
|
|
20230721,165000,12140860355,2920,2920,2920,2920,0
|
|
20230721,164900,12140860355,2920,2920,2920,2920,0
|
|
20230721,164800,12140860355,2920,2920,2920,2920,0
|
|
20230721,164700,12140860355,2920,2920,2920,2920,0
|
|
20230721,164600,12140860355,2920,2920,2920,2920,0
|
|
20230721,164500,12140860355,2920,2920,2920,2920,0
|
|
20230721,164400,12140860355,2920,2920,2920,2920,0
|
|
20230721,164300,12140860355,2920,2920,2920,2920,0
|
|
20230721,164200,12140860355,2920,2920,2920,2920,0
|
|
20230721,164100,12140860355,2920,2920,2920,2920,0
|
|
20230721,164000,12140860355,2920,2920,2920,2920,0
|
|
20230721,163900,12140860355,2920,2920,2920,2920,0
|
|
20230721,163800,12140860355,2920,2920,2920,2920,0
|
|
20230721,163700,12140860355,2920,2920,2920,2920,0
|
|
20230721,163600,12140860355,2920,2920,2920,2920,0
|
|
20230721,163500,12140860355,2920,2920,2920,2920,0
|
|
20230721,163400,12140860355,2920,2920,2920,2920,0
|
|
20230721,163300,12140860355,2920,2920,2920,2920,0
|
|
20230721,163200,12140860355,2920,2920,2920,2920,0
|
|
20230721,163100,12140860355,2920,2920,2920,2920,0
|
|
20230721,163000,12140860355,2920,2920,2920,2920,0
|
|
20230721,162900,12140860355,2920,2920,2920,2920,0
|
|
20230721,162800,12140860355,2920,2920,2920,2920,0
|
|
20230721,162700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,162600,12140860355,2920,2920,2920,2920,0
|
|
20230721,162500,12140860355,2920,2920,2920,2920,0
|
|
20230721,162400,12140860355,2920,2920,2920,2920,0
|
|
20230721,162300,12140860355,2920,2920,2920,2920,0
|
|
20230721,162200,12140860355,2920,2920,2920,2920,0
|
|
20230721,162100,12140860355,2920,2920,2920,2920,0
|
|
20230721,162000,12140860355,2920,2920,2920,2920,0
|
|
20230721,161900,12140860355,2920,2920,2920,2920,0
|
|
20230721,161800,12140860355,2920,2920,2920,2920,0
|
|
20230721,161700,12140860355,2920,2920,2920,2920,0
|
|
20230721,161600,12140860355,2920,2920,2920,2920,0
|
|
20230721,161500,12140860355,2920,2920,2920,2920,0
|
|
20230721,161400,12140860355,2920,2920,2920,2920,0
|
|
20230721,161300,12140860355,2920,2920,2920,2920,0
|
|
20230721,161200,12140860355,2920,2920,2920,2920,0
|
|
20230721,161100,12140860355,2920,2920,2920,2920,0
|
|
20230721,161000,12140860355,2920,2920,2920,2920,0
|
|
20230721,160900,12140860355,2920,2920,2920,2920,0
|
|
20230721,160800,12140860355,2920,2920,2920,2920,0
|
|
20230721,160700,12140860355,2920,2920,2920,2920,0
|
|
20230721,160600,12140860355,2920,2920,2920,2920,0
|
|
20230721,160500,12140860355,2920,2920,2920,2920,0
|
|
20230721,160400,12140860355,2920,2920,2920,2920,0
|
|
20230721,160300,12140860355,2920,2920,2920,2920,0
|
|
20230721,160200,12140860355,2920,2920,2920,2920,0
|
|
20230721,160100,12140860355,2920,2920,2920,2920,0
|
|
20230721,160000,12140860355,2920,2920,2920,2920,0
|
|
20230721,155900,12140860355,2920,2920,2920,2920,0
|
|
20230721,155800,12140860355,2920,2920,2920,2920,0
|
|
20230721,155700,12140860355,2920,2920,2920,2920,23961
|
|
20230721,155600,12140860355,2920,2920,2920,2920,0
|
|
20230721,155500,12140860355,2920,2920,2920,2920,0
|
|
20230721,155400,12140860355,2920,2920,2920,2920,0
|
|
20230721,155300,12140860355,2920,2920,2920,2920,0
|
|
20230721,155200,12140860355,2920,2920,2920,2920,0
|
|
20230721,155100,12140860355,2920,2920,2920,2920,0
|
|
20230721,155000,12140860355,2920,2920,2920,2920,0
|
|
20230721,154900,12140860355,2920,2920,2920,2920,0
|
|
20230721,154800,12140860355,2920,2920,2920,2920,0
|
|
20230721,154700,12140860355,2920,2920,2920,2920,0
|
|
20230721,154600,12140860355,2920,2920,2920,2920,0
|
|
20230721,154500,12140860355,2920,2920,2920,2920,0
|
|
20230721,154400,12140860355,2920,2920,2920,2920,0
|
|
20230721,154300,12140860355,2920,2920,2920,2920,0
|
|
20230721,154200,12140860355,2920,2920,2920,2920,0
|
|
20230721,154100,12140860355,2920,2920,2920,2920,0
|
|
20230721,154000,12140860355,2920,2920,2920,2920,0
|
|
20230721,153900,12140860355,2920,2920,2920,2920,0
|
|
20230721,153800,12140860355,2920,2920,2920,2920,0
|
|
20230721,153700,12140860355,2920,2920,2920,2920,0
|
|
20230721,153600,12140860355,2920,2920,2920,2920,0
|
|
20230721,153500,12140860355,2920,2920,2920,2920,0
|
|
20230721,153400,12140860355,2920,2920,2920,2920,0
|
|
20230721,153300,12140860355,2920,2920,2920,2920,0
|
|
20230721,153200,12140860355,2920,2920,2920,2920,0
|
|
20230721,153100,12140860355,2920,2920,2920,2920,0
|
|
20230721,153000,12140860355,2920,2920,2920,2920,23961
|
|
20230721,152900,12070894235,2925,2925,2925,2925,0
|
|
20230721,152800,12070894235,2925,2925,2925,2925,0
|
|
20230721,152700,12070894235,2925,2925,2925,2925,0
|
|
20230721,152600,12070894235,2925,2925,2925,2925,0
|
|
20230721,152500,12070894235,2925,2925,2925,2925,0
|
|
20230721,152400,12070894235,2925,2925,2925,2925,0
|
|
20230721,152300,12070894235,2925,2925,2925,2925,0
|
|
20230721,152200,12070894235,2925,2925,2925,2925,0
|
|
20230721,152100,12070894235,2925,2925,2925,2925,0
|
|
20230721,152000,12070894235,2925,2925,2925,2925,0
|
|
20230721,151900,12070894235,2925,2925,2925,2920,2133
|
|
20230721,151800,12064656780,2925,2920,2925,2920,15327
|
|
20230721,151700,12019845970,2920,2920,2920,2915,13791
|
|
20230721,151600,11979579250,2920,2930,2930,2920,6498
|
|
20230721,151500,11960576695,2930,2925,2930,2925,1850
|
|
20230721,151400,11955157345,2925,2935,2935,2925,22909
|
|
20230721,151300,11887977590,2935,2930,2935,2930,1435
|
|
20230721,151200,11883772660,2930,2925,2935,2925,5304
|
|
20230721,151100,11868227180,2925,2930,2930,2925,3062
|
|
20230721,151000,11859257695,2930,2925,2935,2925,5095
|
|
20230721,150900,11844347500,2935,2935,2935,2935,302
|
|
20230721,150800,11843461130,2935,2945,2945,2920,19811
|
|
20230721,150700,11785383430,2935,2950,2950,2935,23264
|
|
20230721,150600,11716790305,2950,2945,2950,2945,7980
|
|
20230721,150500,11693250865,2945,2945,2945,2945,1960
|
|
20230721,150400,11687478665,2940,2940,2940,2940,1134
|
|
20230721,150300,11684144705,2940,2940,2940,2935,1665
|
|
20230721,150200,11679249855,2940,2935,2940,2935,342
|
|
20230721,150100,11678245615,2930,2930,2930,2930,239
|
|
20230721,150000,11677545345,2930,2935,2935,2930,3863
|
|
20230721,145900,11666215875,2935,2935,2940,2935,5622
|
|
20230721,145800,11649715300,2935,2935,2935,2930,1237
|
|
20230721,145700,11646089255,2930,2935,2935,2930,262
|
|
20230721,145600,11645320785,2935,2935,2935,2930,4063
|
|
20230721,145500,11633409840,2935,2935,2935,2930,2832
|
|
20230721,145400,11625112060,2935,2935,2935,2920,4181
|
|
20230721,145300,11612879860,2935,2930,2935,2930,429
|
|
20230721,145200,11611621185,2930,2930,2930,2925,4634
|
|
20230721,145100,11598044240,2925,2920,2925,2920,13213
|
|
20230721,145000,11559410570,2920,2920,2920,2920,3213
|
|
20230721,144900,11550028610,2920,2920,2925,2920,4499
|
|
20230721,144800,11536888055,2920,2925,2925,2915,18698
|
|
20230721,144700,11482293605,2920,2920,2925,2915,12189
|
|
20230721,144600,11446707670,2920,2925,2925,2920,3716
|
|
20230721,144500,11435855500,2920,2925,2925,2915,6871
|
|
20230721,144400,11415791095,2930,2920,2930,2915,2096
|
|
20230721,144300,11409675180,2920,2920,2925,2915,18645
|
|
20230721,144200,11355226895,2920,2930,2935,2920,10056
|
|
20230721,144100,11325811650,2930,2925,2935,2925,356
|
|
20230721,144000,11324769130,2925,2940,2940,2920,33076
|
|
20230721,143900,11227787750,2935,2940,2945,2930,23689
|
|
20230721,143800,11158299420,2940,2940,2950,2940,3131
|
|
20230721,143700,11149094220,2940,2945,2945,2940,9845
|
|
20230721,143600,11120128765,2950,2950,2955,2950,5842
|
|
20230721,143500,11102893575,2950,2955,2955,2950,5093
|
|
20230721,143400,11087867850,2955,2950,2955,2950,511
|
|
20230721,143300,11086360395,2955,2960,2960,2955,9509
|
|
20230721,143200,11058260790,2955,2960,2960,2955,20722
|
|
20230721,143100,10996928525,2960,2960,2960,2950,967
|
|
20230721,143000,10994071805,2950,2955,2955,2950,12259
|
|
20230721,142900,10957850010,2955,2960,2960,2955,838
|
|
20230721,142800,10955373695,2960,2955,2960,2955,354
|
|
20230721,142700,10954325935,2955,2955,2955,2955,917
|
|
20230721,142600,10951616200,2955,2955,2955,2950,5421
|
|
20230721,142500,10935598645,2955,2945,2955,2945,5
|
|
20230721,142400,10935583880,2950,2950,2950,2950,1585
|
|
20230721,142300,10930908130,2955,2955,2955,2950,1483
|
|
20230721,142200,10926526365,2955,2945,2955,2945,668
|
|
20230721,142100,10924556355,2945,2950,2950,2945,585
|
|
20230721,142000,10922833105,2940,2950,2950,2940,9638
|
|
20230721,141900,10894436125,2945,2950,2950,2945,8137
|
|
20230721,141800,10870451985,2950,2945,2950,2945,3210
|
|
20230721,141700,10860982490,2950,2945,2950,2940,1916
|
|
20230721,141600,10855342480,2940,2945,2945,2940,2436
|
|
20230721,141500,10848179960,2950,2950,2950,2950,39
|
|
20230721,141400,10848064910,2940,2945,2945,2940,2172
|
|
20230721,141300,10841671735,2950,2945,2950,2945,2634
|
|
20230721,141200,10833914550,2950,2950,2950,2945,3972
|
|
20230721,141100,10822211685,2950,2945,2950,2945,3204
|
|
20230721,141000,10812773155,2945,2950,2950,2945,2920
|
|
20230721,140900,10804159320,2945,2945,2945,2940,420
|
|
20230721,140800,10802922920,2945,2945,2945,2940,3872
|
|
20230721,140700,10791520380,2945,2945,2945,2940,2641
|
|
20230721,140600,10783745135,2945,2940,2945,2940,2275
|
|
20230721,140500,10777045265,2940,2935,2940,2935,3731
|
|
20230721,140400,10766093420,2935,2940,2940,2935,16256
|
|
20230721,140300,10718381465,2940,2940,2940,2935,16396
|
|
20230721,140200,10670212225,2940,2945,2945,2940,2116
|
|
20230721,140100,10663987200,2945,2950,2950,2945,347
|
|
20230721,140000,10662963585,2950,2955,2955,2945,9707
|
|
20230721,135900,10634342840,2950,2960,2960,2950,10677
|
|
20230721,135800,10602816915,2960,2965,2965,2960,7117
|
|
20230721,135700,10581750585,2965,2965,2965,2960,2354
|
|
20230721,135600,10574778475,2965,2970,2970,2965,2892
|
|
20230721,135500,10566201560,2970,2965,2970,2965,2485
|
|
20230721,135400,10558823050,2965,2960,2965,2960,361
|
|
20230721,135300,10557753435,2960,2960,2960,2960,85
|
|
20230721,135200,10557501835,2960,2955,2960,2955,1614
|
|
20230721,135100,10552726930,2955,2955,2955,2950,1090
|
|
20230721,135000,10549508075,2960,2960,2960,2955,3390
|
|
20230721,134900,10539490315,2955,2955,2955,2955,2315
|
|
20230721,134800,10532649490,2955,2950,2955,2950,483
|
|
20230721,134700,10531222310,2950,2950,2960,2950,510
|
|
20230721,134600,10529716710,2950,2955,2960,2950,692
|
|
20230721,134500,10527674030,2960,2950,2960,2950,711
|
|
20230721,134400,10525573600,2950,2950,2950,2950,230
|
|
20230721,134300,10524895100,2945,2955,2955,2945,4151
|
|
20230721,134200,10512644855,2955,2955,2955,2955,266
|
|
20230721,134100,10511858825,2960,2955,2960,2950,2396
|
|
20230721,134000,10504775200,2955,2960,2960,2950,1208
|
|
20230721,133900,10501207020,2955,2955,2955,2955,5
|
|
20230721,133800,10501192245,2955,2955,2955,2950,694
|
|
20230721,133700,10499141630,2945,2945,2945,2945,0
|
|
20230721,133600,10499141630,2945,2940,2950,2940,880
|
|
20230721,133500,10496550460,2945,2945,2945,2945,215
|
|
20230721,133400,10495917285,2940,2945,2945,2940,2104
|
|
20230721,133300,10489727645,2945,2960,2960,2940,1227
|
|
20230721,133200,10486116505,2940,2950,2955,2940,11422
|
|
20230721,133100,10452460130,2950,2950,2950,2945,7297
|
|
20230721,133000,10430935480,2945,2955,2955,2945,7008
|
|
20230721,132900,10410294050,2955,2950,2955,2950,298
|
|
20230721,132800,10409414735,2940,2940,2940,2935,4699
|
|
20230721,132700,10395600975,2940,2945,2945,2940,718
|
|
20230721,132600,10393486865,2945,2945,2950,2940,757
|
|
20230721,132500,10391258655,2945,2940,2945,2940,1340
|
|
20230721,132400,10387319000,2940,2940,2940,2940,4671
|
|
20230721,132300,10373586260,2945,2945,2945,2940,15678
|
|
20230721,132200,10327470370,2950,2955,2960,2945,4835
|
|
20230721,132100,10313203755,2955,2960,2960,2950,2854
|
|
20230721,132000,10304767970,2960,2965,2965,2950,6327
|
|
20230721,131900,10286095290,2965,2965,2965,2965,205
|
|
20230721,131800,10285487465,2950,2955,2960,2950,8049
|
|
20230721,131700,10261737855,2955,2960,2960,2955,5266
|
|
20230721,131600,10246176460,2965,2965,2965,2955,2447
|
|
20230721,131500,10238933160,2965,2960,2970,2955,1806
|
|
20230721,131400,10233587615,2955,2955,2965,2955,1000
|
|
20230721,131300,10230625125,2955,2950,2955,2950,1072
|
|
20230721,131200,10227460495,2950,2940,2955,2940,3187
|
|
20230721,131100,10218062460,2940,2940,2945,2935,4134
|
|
20230721,131000,10205902355,2945,2945,2950,2940,2642
|
|
20230721,130900,10198125010,2945,2945,2950,2945,4292
|
|
20230721,130800,10185468465,2945,2950,2950,2945,8157
|
|
20230721,130700,10161427685,2950,2945,2955,2945,6887
|
|
20230721,130600,10141092655,2945,2935,2960,2935,12146
|
|
20230721,130500,10105443280,2940,2970,2970,2940,14977
|
|
20230721,130400,10061327095,2965,2965,2965,2960,8897
|
|
20230721,130300,10034972590,2960,2965,2965,2960,2217
|
|
20230721,130200,10028409185,2965,2960,2965,2945,5877
|
|
20230721,130100,10011012675,2960,2965,2965,2945,25548
|
|
20230721,130000,9935557925,2965,2965,2970,2955,9908
|
|
20230721,125900,9906211100,2970,2965,2975,2965,2526
|
|
20230721,125800,9898702680,2970,2955,2970,2955,5566
|
|
20230721,125700,9882241975,2955,2955,2955,2950,23759
|
|
20230721,125600,9812107815,2960,2975,2975,2955,23519
|
|
20230721,125500,9742424750,2975,2975,2975,2965,16911
|
|
20230721,125400,9692255725,2975,2975,2975,2970,13077
|
|
20230721,125300,9653403445,2975,2985,2990,2975,10783
|
|
20230721,125200,9621283020,2985,2990,2990,2985,3821
|
|
20230721,125100,9609876350,2985,2990,3000,2985,1493
|
|
20230721,125000,9605416185,2990,2995,2995,2990,1865
|
|
20230721,124900,9599839460,2990,2985,2990,2985,677
|
|
20230721,124800,9597815780,2985,2995,2995,2985,1476
|
|
20230721,124700,9593403825,2995,2995,3000,2995,1369
|
|
20230721,124600,9589299635,2995,2990,3000,2990,1321
|
|
20230721,124500,9585338590,3000,2985,3000,2985,2698
|
|
20230721,124400,9577252305,2985,2980,2985,2980,1224
|
|
20230721,124300,9573599960,2980,2970,2985,2970,582
|
|
20230721,124200,9571866775,2975,2980,2980,2970,27225
|
|
20230721,124100,9490922665,2980,2980,3000,2975,23872
|
|
20230721,124000,9419739590,2980,2990,2990,2980,20194
|
|
20230721,123900,9359501730,2990,2990,2990,2990,1752
|
|
20230721,123800,9354263250,2985,2990,2990,2985,524
|
|
20230721,123700,9352697300,2990,2990,2990,2990,1114
|
|
20230721,123600,9349366440,2990,2990,2990,2990,9271
|
|
20230721,123500,9321646150,2990,2990,2990,2985,15713
|
|
20230721,123400,9274730820,2990,2995,3000,2985,19884
|
|
20230721,123300,9215297980,2995,3000,3000,2990,7304
|
|
20230721,123200,9193423735,2995,3000,3005,2995,2214
|
|
20230721,123100,9186781730,3000,3005,3005,2995,2508
|
|
20230721,123000,9179249670,3000,3000,3005,2995,8958
|
|
20230721,122900,9152398640,3005,3000,3005,3000,13448
|
|
20230721,122800,9112053425,3005,3005,3010,3000,4002
|
|
20230721,122700,9100039095,3005,3010,3010,3005,6181
|
|
20230721,122600,9081435700,3010,3010,3015,3005,8840
|
|
20230721,122500,9054831095,3005,3010,3010,3005,8707
|
|
20230721,122400,9028659110,3010,3020,3020,3010,5028
|
|
20230721,122300,9013496775,3020,3020,3025,3020,1370
|
|
20230721,122200,9009357845,3020,3030,3030,3020,1467
|
|
20230721,122100,9004922920,3030,3030,3035,3020,6244
|
|
20230721,122000,8986025395,3040,3020,3045,3020,6749
|
|
20230721,121900,8965571175,3020,3020,3020,3015,1030
|
|
20230721,121800,8962460825,3020,3015,3020,3010,3401
|
|
20230721,121700,8952213995,3015,3015,3015,3010,3337
|
|
20230721,121600,8942160670,3015,3020,3020,3015,13964
|
|
20230721,121500,8899991680,3020,3020,3020,3015,6368
|
|
20230721,121400,8880782540,3020,3025,3025,3015,1430
|
|
20230721,121300,8876466015,3020,3030,3030,3020,3414
|
|
20230721,121200,8866149240,3035,3035,3040,3025,1379
|
|
20230721,121100,8861966800,3035,3035,3035,3025,1851
|
|
20230721,121000,8856360615,3035,3035,3045,3030,3046
|
|
20230721,120900,8847104425,3040,3040,3045,3035,3320
|
|
20230721,120800,8837009035,3040,3055,3060,3035,18182
|
|
20230721,120700,8781445230,3055,3030,3055,3030,23593
|
|
20230721,120600,8709588410,3030,3035,3040,3030,18566
|
|
20230721,120500,8653239655,3035,3010,3035,3010,33390
|
|
20230721,120400,8552159330,3020,3015,3020,3010,5636
|
|
20230721,120300,8535167345,3010,3010,3010,3010,2134
|
|
20230721,120200,8528744005,3015,3010,3015,3010,2066
|
|
20230721,120100,8522523200,3010,3000,3010,3000,1043
|
|
20230721,120000,8519391275,3010,3010,3010,2995,9190
|
|
20230721,115900,8491833310,3005,3010,3010,3005,1488
|
|
20230721,115800,8487357605,3010,3010,3010,3010,1564
|
|
20230721,115700,8482649965,3015,2995,3015,2995,27700
|
|
20230721,115600,8399463580,2990,2985,2995,2985,9505
|
|
20230721,115500,8371061150,2985,2985,2985,2980,1890
|
|
20230721,115400,8365425550,2985,2985,2985,2980,1964
|
|
20230721,115300,8359571935,2985,2980,2985,2980,3809
|
|
20230721,115200,8348220830,2980,2980,2980,2980,196
|
|
20230721,115100,8347636750,2980,2980,2980,2980,1818
|
|
20230721,115000,8342219110,2980,2975,2980,2970,13269
|
|
20230721,114900,8302761545,2975,2975,2980,2975,3284
|
|
20230721,114800,8292985630,2980,2985,2985,2975,1448
|
|
20230721,114700,8288674080,2985,2985,2990,2980,1391
|
|
20230721,114600,8284517160,2985,2990,2990,2970,25602
|
|
20230721,114500,8208260810,2990,3000,3000,2985,13970
|
|
20230721,114400,8166477140,3000,3005,3005,2995,1725
|
|
20230721,114300,8161306680,3005,3010,3010,3000,4920
|
|
20230721,114200,8146531175,3010,3005,3015,3005,591
|
|
20230721,114100,8144751315,3005,3005,3010,3005,1085
|
|
20230721,114000,8141490380,3000,2995,3005,2995,786
|
|
20230721,113900,8139133860,2995,3000,3000,2995,368
|
|
20230721,113800,8138030515,3000,2995,3000,2995,6701
|
|
20230721,113700,8117942630,2995,2990,3000,2990,9268
|
|
20230721,113600,8090210095,2995,3000,3000,2990,12408
|
|
20230721,113500,8053020540,3010,3015,3020,3000,18653
|
|
20230721,113400,7996887685,3015,3020,3020,3015,6922
|
|
20230721,113300,7975998465,3020,3020,3020,3015,4951
|
|
20230721,113200,7961071045,3020,3030,3030,3020,9045
|
|
20230721,113100,7933741360,3025,3025,3035,3025,10649
|
|
20230721,113000,7901501065,3025,3025,3030,3025,2990
|
|
20230721,112900,7892452385,3030,3020,3030,3020,1505
|
|
20230721,112800,7887901380,3030,3035,3035,3020,9000
|
|
20230721,112700,7860701720,3035,3030,3035,3030,5111
|
|
20230721,112600,7845199795,3030,3025,3035,3025,15704
|
|
20230721,112500,7797645115,3025,3005,3025,3005,7761
|
|
20230721,112400,7774223710,3010,3015,3020,3010,12984
|
|
20230721,112300,7735124780,3020,3030,3030,3010,14896
|
|
20230721,112200,7690170720,3030,3015,3035,3015,28412
|
|
20230721,112100,7604309485,3015,3005,3015,3005,38521
|
|
20230721,112000,7488398390,3005,2995,3005,2995,28764
|
|
20230721,111900,7402109095,2995,2995,2995,2990,17353
|
|
20230721,111800,7350156860,2995,2985,3000,2985,15064
|
|
20230721,111700,7305112905,2985,2980,2990,2980,5854
|
|
20230721,111600,7287647185,2980,2975,2980,2975,12092
|
|
20230721,111500,7251629585,2975,2965,2975,2965,5842
|
|
20230721,111400,7234285835,2960,2955,2960,2955,6857
|
|
20230721,111300,7213998315,2960,2955,2960,2955,3600
|
|
20230721,111200,7203359140,2955,2955,2960,2950,7111
|
|
20230721,111100,7182346195,2960,2955,2960,2950,2329
|
|
20230721,111000,7175463390,2955,2965,2965,2955,7547
|
|
20230721,110900,7153138575,2965,2960,2970,2960,9151
|
|
20230721,110800,7126021725,2960,2970,2970,2960,18437
|
|
20230721,110700,7071379875,2970,2980,2980,2970,11661
|
|
20230721,110600,7036698340,2980,2975,2980,2970,9889
|
|
20230721,110500,7007290485,2970,2970,2975,2965,9611
|
|
20230721,110400,6978735900,2965,2965,2975,2965,17035
|
|
20230721,110300,6928130130,2965,2960,2965,2955,17860
|
|
20230721,110200,6875242210,2960,2960,2960,2950,5938
|
|
20230721,110100,6857720405,2960,2955,2960,2955,8419
|
|
20230721,110000,6832831745,2955,2955,2955,2950,2201
|
|
20230721,105900,6826327815,2950,2955,2960,2950,16272
|
|
20230721,105800,6778302375,2960,2950,2960,2950,28515
|
|
20230721,105700,6694166500,2945,2945,2945,2945,9753
|
|
20230721,105600,6665443915,2945,2945,2945,2940,1912
|
|
20230721,105500,6659813095,2945,2940,2945,2940,3474
|
|
20230721,105400,6649583990,2940,2940,2940,2940,3026
|
|
20230721,105300,6640687550,2940,2945,2945,2940,7405
|
|
20230721,105200,6618916350,2945,2945,2945,2940,1402
|
|
20230721,105100,6614787960,2940,2940,2940,2940,248
|
|
20230721,105000,6614058840,2945,2935,2945,2935,442
|
|
20230721,104900,6612758875,2930,2925,2945,2925,22262
|
|
20230721,104800,6547377960,2930,2925,2930,2925,2704
|
|
20230721,104700,6539468235,2930,2930,2930,2925,5264
|
|
20230721,104600,6524048600,2930,2925,2930,2925,1976
|
|
20230721,104500,6518261750,2930,2930,2930,2925,1603
|
|
20230721,104400,6513566705,2930,2930,2930,2925,4677
|
|
20230721,104300,6499866780,2930,2930,2935,2925,1864
|
|
20230721,104200,6494405605,2930,2930,2935,2930,2642
|
|
20230721,104100,6486662020,2925,2930,2930,2925,8575
|
|
20230721,104000,6461551135,2930,2930,2935,2930,1330
|
|
20230721,103900,6457648510,2930,2920,2930,2915,18032
|
|
20230721,103800,6404979920,2915,2915,2920,2915,1452
|
|
20230721,103700,6400745130,2920,2920,2920,2920,4346
|
|
20230721,103600,6388054810,2920,2920,2920,2915,1275
|
|
20230721,103500,6384333160,2920,2915,2920,2915,2110
|
|
20230721,103400,6378178005,2915,2915,2920,2910,1085
|
|
20230721,103300,6375015245,2915,2915,2915,2915,1199
|
|
20230721,103200,6371520160,2915,2915,2915,2915,6683
|
|
20230721,103100,6352039215,2915,2910,2915,2910,7646
|
|
20230721,103000,6329773245,2910,2910,2910,2910,380
|
|
20230721,102900,6328667445,2910,2900,2910,2900,4718
|
|
20230721,102800,6314966625,2910,2910,2910,2895,16088
|
|
20230721,102700,6268234165,2910,2915,2915,2910,2821
|
|
20230721,102600,6260011610,2915,2920,2920,2910,2960
|
|
20230721,102500,6251382280,2920,2910,2920,2910,2891
|
|
20230721,102400,6242955635,2905,2925,2925,2905,8690
|
|
20230721,102300,6217625325,2925,2920,2935,2915,4693
|
|
20230721,102200,6203902345,2920,2925,2925,2915,6426
|
|
20230721,102100,6185135750,2925,2895,2925,2895,102178
|
|
20230721,102000,5888586980,2895,2885,2900,2885,68185
|
|
20230721,101900,5691043600,2880,2885,2895,2880,16454
|
|
20230721,101800,5643567815,2885,2880,2885,2880,9042
|
|
20230721,101700,5617506635,2880,2890,2890,2875,8680
|
|
20230721,101600,5592488750,2890,2905,2905,2890,27475
|
|
20230721,101500,5512919410,2900,2895,2905,2895,6003
|
|
20230721,101400,5495499255,2905,2905,2905,2900,9432
|
|
20230721,101300,5468141430,2905,2910,2920,2900,33825
|
|
20230721,101200,5369843235,2905,2905,2910,2905,60130
|
|
20230721,101100,5195050365,2905,2900,2905,2900,1392
|
|
20230721,101000,5191011025,2900,2895,2900,2890,10793
|
|
20230721,100900,5159762835,2895,2895,2895,2880,12992
|
|
20230721,100800,5122263685,2895,2900,2900,2885,13596
|
|
20230721,100700,5082918980,2900,2915,2915,2900,38888
|
|
20230721,100600,4969775920,2920,2915,2920,2915,1064
|
|
20230721,100500,4966673510,2915,2915,2920,2910,1773
|
|
20230721,100400,4961502675,2915,2920,2920,2915,6043
|
|
20230721,100300,4943884205,2915,2910,2920,2910,4136
|
|
20230721,100200,4931827205,2915,2915,2915,2910,6563
|
|
20230721,100100,4912724900,2910,2915,2920,2910,15179
|
|
20230721,100000,4868522245,2930,2925,2940,2915,15259
|
|
20230721,095900,4823949180,2915,2935,2940,2915,16132
|
|
20230721,095800,4776691405,2935,2940,2940,2930,2967
|
|
20230721,095700,4767977110,2940,2930,2950,2930,25271
|
|
20230721,095600,4693678280,2930,2925,2935,2925,12948
|
|
20230721,095500,4655738840,2925,2925,2930,2925,9161
|
|
20230721,095400,4628937775,2930,2925,2930,2925,11770
|
|
20230721,095300,4594491140,2920,2905,2925,2900,52841
|
|
20230721,095200,4440540465,2900,2900,2905,2900,61636
|
|
20230721,095100,4261575355,2900,2880,2900,2870,11226
|
|
20230721,095000,4229178260,2885,2880,2885,2875,15118
|
|
20230721,094900,4185664940,2880,2885,2885,2875,11104
|
|
20230721,094800,4153667325,2885,2885,2900,2885,5418
|
|
20230721,094700,4138021120,2890,2895,2900,2890,5430
|
|
20230721,094600,4122307410,2900,2905,2910,2895,14440
|
|
20230721,094500,4080409115,2910,2895,2930,2885,26924
|
|
20230721,094400,4002259355,2895,2890,2895,2890,24749
|
|
20230721,094300,3930643015,2895,2885,2895,2880,8217
|
|
20230721,094200,3906890665,2895,2875,2900,2865,22838
|
|
20230721,094100,3841123540,2870,2855,2885,2855,42743
|
|
20230721,094000,3718740615,2860,2860,2860,2820,70060
|
|
20230721,093900,3519702135,2865,2905,2910,2850,100431
|
|
20230721,093800,3229558660,2910,2930,2935,2910,23086
|
|
20230721,093700,3162299765,2930,2935,2935,2920,11342
|
|
20230721,093600,3129104225,2935,2945,2945,2930,16609
|
|
20230721,093500,3080294020,2945,2935,2945,2935,20922
|
|
20230721,093400,3018769615,2935,2930,2940,2925,14236
|
|
20230721,093300,2977076050,2930,2945,2945,2930,12796
|
|
20230721,093200,2939542355,2945,2915,2945,2915,67713
|
|
20230721,093100,2741295150,2910,2910,2920,2905,69247
|
|
20230721,093000,2539789375,2915,2920,2925,2910,64151
|
|
20230721,092900,2352632050,2920,2900,2920,2900,104144
|
|
20230721,092800,2049735145,2900,2915,2920,2900,18045
|
|
20230721,092700,1997272735,2915,2920,2920,2905,34869
|
|
20230721,092600,1895742170,2915,2925,2925,2915,7918
|
|
20230721,092500,1872613680,2920,2925,2925,2915,8819
|
|
20230721,092400,1846877030,2925,2915,2925,2910,13964
|
|
20230721,092300,1806147510,2915,2930,2930,2910,27443
|
|
20230721,092200,1725990470,2930,2925,2935,2920,30229
|
|
20230721,092100,1637639290,2920,2920,2940,2905,51748
|
|
20230721,092000,1486359945,2920,2935,2935,2910,35915
|
|
20230721,091900,1381544570,2935,2930,2940,2925,6517
|
|
20230721,091800,1362447455,2930,2945,2960,2930,31508
|
|
20230721,091700,1269835890,2950,2945,2970,2935,39747
|
|
20230721,091600,1152774745,2945,2955,2960,2940,26491
|
|
20230721,091500,1074692745,2955,2965,2975,2950,23930
|
|
20230721,091400,1003952085,2970,2990,2995,2970,17679
|
|
20230721,091300,951253695,2990,2990,2995,2980,13792
|
|
20230721,091200,910075930,2990,2995,3000,2985,31275
|
|
20230721,091100,816529165,2995,3000,3005,2970,17311
|
|
20230721,091000,764809690,2990,3000,3005,2990,12225
|
|
20230721,090900,728146120,2995,2990,2995,2960,17620
|
|
20230721,090800,675659880,2990,2980,2995,2965,9245
|
|
20230721,090700,648082685,2985,2965,2985,2955,9824
|
|
20230721,090600,618837460,2955,3000,3000,2955,30704
|
|
20230721,090500,527460460,3000,3005,3020,2995,6074
|
|
20230721,090400,509216595,3010,2985,3020,2985,45469
|
|
20230721,090300,372801435,2975,2995,2995,2975,6019
|
|
20230721,090200,354802045,2990,2965,2990,2955,30745
|
|
20230721,090100,263512365,2965,2980,2980,2955,22115
|
|
20230721,090000,197993805,2965,2970,2980,2955,66411
|