580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,183600,2535567930,2970,2970,2970,2970,0
|
|
20230620,183500,2535567930,2970,2970,2970,2970,0
|
|
20230620,183400,2535567930,2970,2970,2970,2970,0
|
|
20230620,183300,2535567930,2970,2970,2970,2970,0
|
|
20230620,183200,2535567930,2970,2970,2970,2970,0
|
|
20230620,183100,2535567930,2970,2970,2970,2970,0
|
|
20230620,183000,2535567930,2970,2970,2970,2970,0
|
|
20230620,182900,2535567930,2970,2970,2970,2970,0
|
|
20230620,182800,2535567930,2970,2970,2970,2970,0
|
|
20230620,182700,2535567930,2970,2970,2970,2970,0
|
|
20230620,182600,2535567930,2970,2970,2970,2970,0
|
|
20230620,182500,2535567930,2970,2970,2970,2970,0
|
|
20230620,182400,2535567930,2970,2970,2970,2970,0
|
|
20230620,182300,2535567930,2970,2970,2970,2970,0
|
|
20230620,182200,2535567930,2970,2970,2970,2970,0
|
|
20230620,182100,2535567930,2970,2970,2970,2970,0
|
|
20230620,182000,2535567930,2970,2970,2970,2970,0
|
|
20230620,181900,2535567930,2970,2970,2970,2970,0
|
|
20230620,181800,2535567930,2970,2970,2970,2970,0
|
|
20230620,181700,2535567930,2970,2970,2970,2970,0
|
|
20230620,181600,2535567930,2970,2970,2970,2970,0
|
|
20230620,181500,2535567930,2970,2970,2970,2970,0
|
|
20230620,181400,2535567930,2970,2970,2970,2970,0
|
|
20230620,181300,2535567930,2970,2970,2970,2970,0
|
|
20230620,181200,2535567930,2970,2970,2970,2970,0
|
|
20230620,181100,2535567930,2970,2970,2970,2970,0
|
|
20230620,181000,2535567930,2970,2970,2970,2970,0
|
|
20230620,180900,2535567930,2970,2970,2970,2970,0
|
|
20230620,180800,2535567930,2970,2970,2970,2970,0
|
|
20230620,180700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,180600,2535567930,2970,2970,2970,2970,0
|
|
20230620,180500,2535567930,2970,2970,2970,2970,0
|
|
20230620,180400,2535567930,2970,2970,2970,2970,0
|
|
20230620,180300,2535567930,2970,2970,2970,2970,0
|
|
20230620,180200,2535567930,2970,2970,2970,2970,0
|
|
20230620,180100,2535567930,2970,2970,2970,2970,0
|
|
20230620,180000,2535567930,2970,2970,2970,2970,0
|
|
20230620,175900,2535567930,2970,2970,2970,2970,0
|
|
20230620,175800,2535567930,2970,2970,2970,2970,0
|
|
20230620,175700,2535567930,2970,2970,2970,2970,0
|
|
20230620,175600,2535567930,2970,2970,2970,2970,0
|
|
20230620,175500,2535567930,2970,2970,2970,2970,0
|
|
20230620,175400,2535567930,2970,2970,2970,2970,0
|
|
20230620,175300,2535567930,2970,2970,2970,2970,0
|
|
20230620,175200,2535567930,2970,2970,2970,2970,0
|
|
20230620,175100,2535567930,2970,2970,2970,2970,0
|
|
20230620,175000,2535567930,2970,2970,2970,2970,0
|
|
20230620,174900,2535567930,2970,2970,2970,2970,0
|
|
20230620,174800,2535567930,2970,2970,2970,2970,0
|
|
20230620,174700,2535567930,2970,2970,2970,2970,0
|
|
20230620,174600,2535567930,2970,2970,2970,2970,0
|
|
20230620,174500,2535567930,2970,2970,2970,2970,0
|
|
20230620,174400,2535567930,2970,2970,2970,2970,0
|
|
20230620,174300,2535567930,2970,2970,2970,2970,0
|
|
20230620,174200,2535567930,2970,2970,2970,2970,0
|
|
20230620,174100,2535567930,2970,2970,2970,2970,0
|
|
20230620,174000,2535567930,2970,2970,2970,2970,0
|
|
20230620,173900,2535567930,2970,2970,2970,2970,0
|
|
20230620,173800,2535567930,2970,2970,2970,2970,0
|
|
20230620,173700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,173600,2535567930,2970,2970,2970,2970,0
|
|
20230620,173500,2535567930,2970,2970,2970,2970,0
|
|
20230620,173400,2535567930,2970,2970,2970,2970,0
|
|
20230620,173300,2535567930,2970,2970,2970,2970,0
|
|
20230620,173200,2535567930,2970,2970,2970,2970,0
|
|
20230620,173100,2535567930,2970,2970,2970,2970,0
|
|
20230620,173000,2535567930,2970,2970,2970,2970,0
|
|
20230620,172900,2535567930,2970,2970,2970,2970,0
|
|
20230620,172800,2535567930,2970,2970,2970,2970,0
|
|
20230620,172700,2535567930,2970,2970,2970,2970,0
|
|
20230620,172600,2535567930,2970,2970,2970,2970,0
|
|
20230620,172500,2535567930,2970,2970,2970,2970,0
|
|
20230620,172400,2535567930,2970,2970,2970,2970,0
|
|
20230620,172300,2535567930,2970,2970,2970,2970,0
|
|
20230620,172200,2535567930,2970,2970,2970,2970,0
|
|
20230620,172100,2535567930,2970,2970,2970,2970,0
|
|
20230620,172000,2535567930,2970,2970,2970,2970,0
|
|
20230620,171900,2535567930,2970,2970,2970,2970,0
|
|
20230620,171800,2535567930,2970,2970,2970,2970,0
|
|
20230620,171700,2535567930,2970,2970,2970,2970,0
|
|
20230620,171600,2535567930,2970,2970,2970,2970,0
|
|
20230620,171500,2535567930,2970,2970,2970,2970,0
|
|
20230620,171400,2535567930,2970,2970,2970,2970,0
|
|
20230620,171300,2535567930,2970,2970,2970,2970,0
|
|
20230620,171200,2535567930,2970,2970,2970,2970,0
|
|
20230620,171100,2535567930,2970,2970,2970,2970,0
|
|
20230620,171000,2535567930,2970,2970,2970,2970,0
|
|
20230620,170900,2535567930,2970,2970,2970,2970,0
|
|
20230620,170800,2535567930,2970,2970,2970,2970,0
|
|
20230620,170700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,170600,2535567930,2970,2970,2970,2970,0
|
|
20230620,170500,2535567930,2970,2970,2970,2970,0
|
|
20230620,170400,2535567930,2970,2970,2970,2970,0
|
|
20230620,170300,2535567930,2970,2970,2970,2970,0
|
|
20230620,170200,2535567930,2970,2970,2970,2970,0
|
|
20230620,170100,2535567930,2970,2970,2970,2970,0
|
|
20230620,170000,2535567930,2970,2970,2970,2970,0
|
|
20230620,165900,2535567930,2970,2970,2970,2970,0
|
|
20230620,165800,2535567930,2970,2970,2970,2970,0
|
|
20230620,165700,2535567930,2970,2970,2970,2970,0
|
|
20230620,165600,2535567930,2970,2970,2970,2970,0
|
|
20230620,165500,2535567930,2970,2970,2970,2970,0
|
|
20230620,165400,2535567930,2970,2970,2970,2970,0
|
|
20230620,165300,2535567930,2970,2970,2970,2970,0
|
|
20230620,165200,2535567930,2970,2970,2970,2970,0
|
|
20230620,165100,2535567930,2970,2970,2970,2970,0
|
|
20230620,165000,2535567930,2970,2970,2970,2970,0
|
|
20230620,164900,2535567930,2970,2970,2970,2970,0
|
|
20230620,164800,2535567930,2970,2970,2970,2970,0
|
|
20230620,164700,2535567930,2970,2970,2970,2970,0
|
|
20230620,164600,2535567930,2970,2970,2970,2970,0
|
|
20230620,164500,2535567930,2970,2970,2970,2970,0
|
|
20230620,164400,2535567930,2970,2970,2970,2970,0
|
|
20230620,164300,2535567930,2970,2970,2970,2970,0
|
|
20230620,164200,2535567930,2970,2970,2970,2970,0
|
|
20230620,164100,2535567930,2970,2970,2970,2970,0
|
|
20230620,164000,2535567930,2970,2970,2970,2970,0
|
|
20230620,163900,2535567930,2970,2970,2970,2970,0
|
|
20230620,163800,2535567930,2970,2970,2970,2970,0
|
|
20230620,163700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,163600,2535567930,2970,2970,2970,2970,0
|
|
20230620,163500,2535567930,2970,2970,2970,2970,0
|
|
20230620,163400,2535567930,2970,2970,2970,2970,0
|
|
20230620,163300,2535567930,2970,2970,2970,2970,0
|
|
20230620,163200,2535567930,2970,2970,2970,2970,0
|
|
20230620,163100,2535567930,2970,2970,2970,2970,0
|
|
20230620,163000,2535567930,2970,2970,2970,2970,0
|
|
20230620,162900,2535567930,2970,2970,2970,2970,0
|
|
20230620,162800,2535567930,2970,2970,2970,2970,0
|
|
20230620,162700,2535567930,2970,2970,2970,2970,0
|
|
20230620,162600,2535567930,2970,2970,2970,2970,0
|
|
20230620,162500,2535567930,2970,2970,2970,2970,0
|
|
20230620,162400,2535567930,2970,2970,2970,2970,0
|
|
20230620,162300,2535567930,2970,2970,2970,2970,0
|
|
20230620,162200,2535567930,2970,2970,2970,2970,0
|
|
20230620,162100,2535567930,2970,2970,2970,2970,0
|
|
20230620,162000,2535567930,2970,2970,2970,2970,0
|
|
20230620,161900,2535567930,2970,2970,2970,2970,0
|
|
20230620,161800,2535567930,2970,2970,2970,2970,0
|
|
20230620,161700,2535567930,2970,2970,2970,2970,0
|
|
20230620,161600,2535567930,2970,2970,2970,2970,0
|
|
20230620,161500,2535567930,2970,2970,2970,2970,0
|
|
20230620,161400,2535567930,2970,2970,2970,2970,0
|
|
20230620,161300,2535567930,2970,2970,2970,2970,0
|
|
20230620,161200,2535567930,2970,2970,2970,2970,0
|
|
20230620,161100,2535567930,2970,2970,2970,2970,0
|
|
20230620,161000,2535567930,2970,2970,2970,2970,0
|
|
20230620,160900,2535567930,2970,2970,2970,2970,0
|
|
20230620,160800,2535567930,2970,2970,2970,2970,0
|
|
20230620,160700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,160600,2535567930,2970,2970,2970,2970,0
|
|
20230620,160500,2535567930,2970,2970,2970,2970,0
|
|
20230620,160400,2535567930,2970,2970,2970,2970,0
|
|
20230620,160300,2535567930,2970,2970,2970,2970,0
|
|
20230620,160200,2535567930,2970,2970,2970,2970,0
|
|
20230620,160100,2535567930,2970,2970,2970,2970,0
|
|
20230620,160000,2535567930,2970,2970,2970,2970,0
|
|
20230620,155900,2535567930,2970,2970,2970,2970,0
|
|
20230620,155800,2535567930,2970,2970,2970,2970,0
|
|
20230620,155700,2535567930,2970,2970,2970,2970,0
|
|
20230620,155600,2535567930,2970,2970,2970,2970,0
|
|
20230620,155500,2535567930,2970,2970,2970,2970,0
|
|
20230620,155400,2535567930,2970,2970,2970,2970,0
|
|
20230620,155300,2535567930,2970,2970,2970,2970,0
|
|
20230620,155200,2535567930,2970,2970,2970,2970,0
|
|
20230620,155100,2535567930,2970,2970,2970,2970,0
|
|
20230620,155000,2535567930,2970,2970,2970,2970,0
|
|
20230620,154900,2535567930,2970,2970,2970,2970,0
|
|
20230620,154800,2535567930,2970,2970,2970,2970,0
|
|
20230620,154700,2535567930,2970,2970,2970,2970,0
|
|
20230620,154600,2535567930,2970,2970,2970,2970,0
|
|
20230620,154500,2535567930,2970,2970,2970,2970,0
|
|
20230620,154400,2535567930,2970,2970,2970,2970,0
|
|
20230620,154300,2535567930,2970,2970,2970,2970,0
|
|
20230620,154200,2535567930,2970,2970,2970,2970,0
|
|
20230620,154100,2535567930,2970,2970,2970,2970,0
|
|
20230620,154000,2535567930,2970,2970,2970,2970,0
|
|
20230620,153900,2535567930,2970,2970,2970,2970,0
|
|
20230620,153800,2535567930,2970,2970,2970,2970,0
|
|
20230620,153700,2535567930,2970,2970,2970,2970,9314
|
|
20230620,153600,2535567930,2970,2970,2970,2970,0
|
|
20230620,153500,2535567930,2970,2970,2970,2970,0
|
|
20230620,153400,2535567930,2970,2970,2970,2970,0
|
|
20230620,153300,2535567930,2970,2970,2970,2970,0
|
|
20230620,153200,2535567930,2970,2970,2970,2970,0
|
|
20230620,153100,2535567930,2970,2970,2970,2970,0
|
|
20230620,153000,2535567930,2970,2970,2970,2970,9314
|
|
20230620,152900,2507905350,2970,2970,2970,2970,0
|
|
20230620,152800,2507905350,2970,2970,2970,2970,0
|
|
20230620,152700,2507905350,2970,2970,2970,2970,0
|
|
20230620,152600,2507905350,2970,2970,2970,2970,0
|
|
20230620,152500,2507905350,2970,2970,2970,2970,0
|
|
20230620,152400,2507905350,2970,2970,2970,2970,0
|
|
20230620,152300,2507905350,2970,2970,2970,2970,0
|
|
20230620,152200,2507905350,2970,2970,2970,2970,0
|
|
20230620,152100,2507905350,2970,2970,2970,2970,0
|
|
20230620,152000,2507905350,2970,2970,2970,2970,0
|
|
20230620,151900,2507905350,2970,2955,2970,2955,6358
|
|
20230620,151800,2489061520,2955,2950,2955,2950,3167
|
|
20230620,151700,2479704465,2950,2950,2950,2950,10
|
|
20230620,151600,2479674965,2950,2950,2950,2950,104
|
|
20230620,151500,2479368165,2950,2950,2950,2950,762
|
|
20230620,151400,2477120265,2950,2940,2950,2940,8
|
|
20230620,151300,2477096725,2950,2950,2950,2950,1
|
|
20230620,151200,2477093775,2950,2940,2950,2940,801
|
|
20230620,151100,2474735825,2950,2950,2950,2950,0
|
|
20230620,151000,2474735825,2950,2935,2950,2935,103
|
|
20230620,150900,2474433490,2935,2935,2935,2935,3075
|
|
20230620,150800,2465408365,2935,2940,2945,2935,4984
|
|
20230620,150700,2450762005,2945,2945,2945,2945,329
|
|
20230620,150600,2449793100,2945,2945,2945,2945,1022
|
|
20230620,150500,2446783310,2945,2940,2945,2940,2038
|
|
20230620,150400,2440781585,2945,2945,2945,2935,3765
|
|
20230620,150300,2429712955,2945,2945,2945,2945,175
|
|
20230620,150200,2429197580,2945,2940,2945,2940,697
|
|
20230620,150100,2427145900,2945,2945,2945,2945,2563
|
|
20230620,150000,2419597865,2950,2950,2950,2950,338
|
|
20230620,145900,2418600765,2945,2950,2950,2945,737
|
|
20230620,145800,2416426915,2950,2950,2950,2950,800
|
|
20230620,145700,2414066915,2950,2950,2950,2950,290
|
|
20230620,145600,2413211415,2950,2950,2950,2950,20
|
|
20230620,145500,2413152415,2950,2950,2950,2950,0
|
|
20230620,145400,2413152415,2950,2945,2950,2945,2
|
|
20230620,145300,2413146520,2945,2950,2950,2945,2825
|
|
20230620,145200,2404817710,2950,2950,2950,2950,114
|
|
20230620,145100,2404481410,2950,2950,2950,2950,42
|
|
20230620,145000,2404357510,2950,2950,2950,2950,350
|
|
20230620,144900,2403325010,2950,2950,2950,2950,5
|
|
20230620,144800,2403310260,2955,2955,2955,2955,0
|
|
20230620,144700,2403310260,2955,2955,2955,2955,134
|
|
20230620,144600,2402914290,2955,2950,2955,2950,3805
|
|
20230620,144500,2391672965,2945,2945,2945,2945,0
|
|
20230620,144400,2391672965,2945,2945,2945,2945,33
|
|
20230620,144300,2391575780,2945,2945,2945,2945,450
|
|
20230620,144200,2390250530,2950,2950,2950,2950,1500
|
|
20230620,144100,2385825530,2945,2945,2950,2940,1958
|
|
20230620,144000,2380059220,2945,2945,2945,2945,2
|
|
20230620,143900,2380053330,2950,2950,2950,2950,60
|
|
20230620,143800,2379876330,2955,2955,2955,2955,0
|
|
20230620,143700,2379876330,2955,2955,2955,2955,0
|
|
20230620,143600,2379876330,2955,2945,2955,2945,2
|
|
20230620,143500,2379870430,2945,2950,2950,2945,1407
|
|
20230620,143400,2375724340,2950,2950,2950,2950,800
|
|
20230620,143300,2373364340,2955,2950,2955,2950,1627
|
|
20230620,143200,2368564685,2955,2950,2955,2950,501
|
|
20230620,143100,2367086730,2955,2955,2955,2955,1
|
|
20230620,143000,2367083775,2950,2950,2950,2950,1175
|
|
20230620,142900,2363617525,2950,2950,2950,2945,214
|
|
20230620,142800,2362986235,2955,2945,2955,2945,229
|
|
20230620,142700,2362310930,2950,2945,2950,2945,3050
|
|
20230620,142600,2353313680,2945,2945,2945,2945,400
|
|
20230620,142500,2352135680,2945,2945,2945,2945,0
|
|
20230620,142400,2352135680,2945,2945,2945,2945,20
|
|
20230620,142300,2352076780,2950,2950,2950,2945,2527
|
|
20230620,142200,2344622305,2945,2945,2945,2945,851
|
|
20230620,142100,2342116110,2950,2950,2950,2950,624
|
|
20230620,142000,2340275310,2950,2950,2950,2950,1
|
|
20230620,141900,2340272360,2950,2950,2950,2950,4218
|
|
20230620,141800,2327829260,2950,2950,2950,2950,0
|
|
20230620,141700,2327829260,2950,2950,2950,2950,27
|
|
20230620,141600,2327749610,2950,2950,2950,2950,4815
|
|
20230620,141500,2313545360,2950,2950,2960,2950,10973
|
|
20230620,141400,2281128740,2950,2955,2955,2950,4666
|
|
20230620,141300,2267364035,2950,2950,2950,2950,1156
|
|
20230620,141200,2263953835,2950,2950,2950,2950,16
|
|
20230620,141100,2263906635,2955,2955,2955,2955,1408
|
|
20230620,141000,2259745995,2955,2955,2955,2955,490
|
|
20230620,140900,2258298045,2955,2955,2955,2955,1000
|
|
20230620,140800,2255343045,2955,2955,2955,2950,17119
|
|
20230620,140700,2204756900,2945,2945,2950,2945,22593
|
|
20230620,140600,2138203425,2955,2955,2955,2955,0
|
|
20230620,140500,2138203425,2955,2945,2955,2940,3003
|
|
20230620,140400,2129360995,2945,2955,2955,2945,7937
|
|
20230620,140300,2105944445,2960,2960,2960,2960,500
|
|
20230620,140200,2104464445,2960,2960,2960,2960,356
|
|
20230620,140100,2103410685,2960,2960,2960,2960,355
|
|
20230620,140000,2102359885,2955,2955,2955,2955,1821
|
|
20230620,135900,2096978830,2955,2955,2955,2955,15
|
|
20230620,135800,2096934505,2955,2955,2955,2955,1800
|
|
20230620,135700,2091615505,2960,2955,2960,2955,610
|
|
20230620,135600,2089810405,2955,2955,2955,2955,1000
|
|
20230620,135500,2086855405,2960,2960,2960,2960,3
|
|
20230620,135400,2086846525,2955,2955,2955,2955,0
|
|
20230620,135300,2086846525,2955,2955,2955,2955,0
|
|
20230620,135200,2086846525,2955,2955,2955,2955,4
|
|
20230620,135100,2086834705,2960,2960,2960,2960,339
|
|
20230620,135000,2085831265,2960,2960,2960,2960,388
|
|
20230620,134900,2084682785,2960,2960,2960,2960,1000
|
|
20230620,134800,2081722785,2960,2960,2960,2960,486
|
|
20230620,134700,2080284225,2965,2960,2965,2960,1159
|
|
20230620,134600,2076850680,2960,2965,2965,2960,1191
|
|
20230620,134500,2073325315,2950,2950,2950,2950,0
|
|
20230620,134400,2073325315,2950,2950,2950,2950,435
|
|
20230620,134300,2072042065,2950,2950,2950,2950,1955
|
|
20230620,134200,2066274815,2950,2955,2955,2950,3429
|
|
20230620,134100,2056157670,2955,2955,2955,2955,6116
|
|
20230620,134000,2038084890,2960,2960,2960,2960,1960
|
|
20230620,133900,2032283290,2960,2960,2960,2960,28
|
|
20230620,133800,2032200410,2960,2960,2960,2960,542
|
|
20230620,133700,2030596090,2965,2965,2965,2965,1
|
|
20230620,133600,2030593125,2960,2965,2965,2960,2483
|
|
20230620,133500,2023231880,2965,2960,2965,2960,657
|
|
20230620,133400,2021284175,2960,2960,2960,2960,10
|
|
20230620,133300,2021254575,2965,2965,2965,2965,1
|
|
20230620,133200,2021251610,2955,2960,2960,2955,1306
|
|
20230620,133100,2017390800,2960,2960,2960,2960,7258
|
|
20230620,133000,1995907120,2960,2960,2960,2960,500
|
|
20230620,132900,1994427120,2965,2965,2965,2965,0
|
|
20230620,132800,1994427120,2965,2965,2965,2965,5
|
|
20230620,132700,1994412295,2960,2965,2965,2960,530
|
|
20230620,132600,1992841845,2970,2965,2970,2965,434
|
|
20230620,132500,1991555025,2970,2965,2970,2965,102
|
|
20230620,132400,1991252590,2965,2960,2965,2960,1090
|
|
20230620,132300,1988023240,2965,2965,2965,2965,0
|
|
20230620,132200,1988023240,2965,2965,2965,2965,1576
|
|
20230620,132100,1983350400,2965,2970,2970,2965,1072
|
|
20230620,132000,1980171585,2980,2975,2980,2975,2264
|
|
20230620,131900,1973433365,2970,2960,2970,2960,6314
|
|
20230620,131800,1954724425,2960,2960,2965,2960,1039
|
|
20230620,131700,1951646205,2965,2965,2970,2960,1578
|
|
20230620,131600,1946967435,2965,2965,2965,2965,1060
|
|
20230620,131500,1943824535,2970,2965,2970,2965,411
|
|
20230620,131400,1942605910,2965,2965,2965,2965,170
|
|
20230620,131300,1942101860,2965,2965,2965,2965,696
|
|
20230620,131200,1940038220,2965,2965,2965,2965,0
|
|
20230620,131100,1940038220,2965,2965,2965,2965,100
|
|
20230620,131000,1939741720,2965,2960,2965,2960,2069
|
|
20230620,130900,1933614980,2970,2970,2970,2970,0
|
|
20230620,130800,1933614980,2970,2960,2970,2960,28
|
|
20230620,130700,1933532090,2960,2965,2965,2960,1672
|
|
20230620,130600,1928577295,2970,2975,2975,2970,2067
|
|
20230620,130500,1922433815,2975,2975,2975,2975,102
|
|
20230620,130400,1922130365,2975,2975,2975,2975,20
|
|
20230620,130300,1922070865,2985,2980,2985,2980,1015
|
|
20230620,130200,1919041240,2980,2970,2980,2970,906
|
|
20230620,130100,1916345235,2970,2985,2985,2970,1864
|
|
20230620,130000,1910796165,2980,2980,2990,2980,1121
|
|
20230620,125900,1907450340,2980,2985,2990,2980,7065
|
|
20230620,125800,1886350315,2980,2975,2995,2965,6643
|
|
20230620,125700,1866533155,2975,3005,3010,2960,24885
|
|
20230620,125600,1792179570,3005,2965,3005,2965,53713
|
|
20230620,125500,1631221015,2970,2975,2975,2965,91
|
|
20230620,125400,1630950545,2975,2960,2975,2960,2563
|
|
20230620,125300,1623335235,2965,2965,2965,2965,0
|
|
20230620,125200,1623335235,2965,2965,2965,2965,303
|
|
20230620,125100,1622436840,2955,2955,2965,2955,1512
|
|
20230620,125000,1617953880,2955,2955,2955,2955,1504
|
|
20230620,124900,1613509560,2965,2965,2965,2965,6
|
|
20230620,124800,1613491770,2970,2955,2970,2955,10000
|
|
20230620,124700,1583829075,2955,2955,2955,2955,60
|
|
20230620,124600,1583651775,2955,2955,2955,2955,3
|
|
20230620,124500,1583642910,2950,2950,2955,2950,786
|
|
20230620,124400,1581323960,2950,2955,2960,2950,2818
|
|
20230620,124300,1572993995,2960,2960,2960,2960,1422
|
|
20230620,124200,1568784875,2955,2945,2955,2945,5407
|
|
20230620,124100,1552822210,2950,2945,2950,2945,1920
|
|
20230620,124000,1547163030,2945,2945,2945,2945,3273
|
|
20230620,123900,1537524045,2940,2935,2940,2935,4287
|
|
20230620,123800,1524927035,2935,2935,2935,2935,71
|
|
20230620,123700,1524718650,2930,2930,2935,2930,6078
|
|
20230620,123600,1506900700,2930,2930,2930,2930,11
|
|
20230620,123500,1506868470,2930,2925,2930,2925,9003
|
|
20230620,123400,1480534685,2925,2925,2925,2925,1308
|
|
20230620,123300,1476708785,2925,2925,2925,2925,0
|
|
20230620,123200,1476708785,2925,2925,2925,2925,0
|
|
20230620,123100,1476708785,2925,2925,2925,2925,0
|
|
20230620,123000,1476708785,2925,2925,2925,2925,1086
|
|
20230620,122900,1473532235,2930,2930,2930,2930,105
|
|
20230620,122800,1473224585,2930,2930,2930,2930,200
|
|
20230620,122700,1472638585,2930,2930,2930,2930,5
|
|
20230620,122600,1472623935,2935,2935,2935,2935,0
|
|
20230620,122500,1472623935,2935,2925,2935,2925,2454
|
|
20230620,122400,1465434995,2930,2930,2930,2930,0
|
|
20230620,122300,1465434995,2930,2930,2930,2930,314
|
|
20230620,122200,1464514975,2930,2930,2930,2930,11
|
|
20230620,122100,1464482745,2930,2925,2930,2925,634
|
|
20230620,122000,1462625325,2925,2925,2925,2925,0
|
|
20230620,121900,1462625325,2925,2925,2925,2925,200
|
|
20230620,121800,1462040325,2925,2925,2925,2925,0
|
|
20230620,121700,1462040325,2925,2925,2925,2925,10
|
|
20230620,121600,1462011075,2925,2925,2925,2925,0
|
|
20230620,121500,1462011075,2925,2925,2925,2925,0
|
|
20230620,121400,1462011075,2925,2925,2925,2925,0
|
|
20230620,121300,1462011075,2925,2925,2925,2925,0
|
|
20230620,121200,1462011075,2925,2925,2925,2925,4
|
|
20230620,121100,1461999375,2925,2925,2925,2925,14
|
|
20230620,121000,1461958425,2930,2925,2930,2925,3666
|
|
20230620,120900,1451217065,2925,2925,2925,2925,0
|
|
20230620,120800,1451217065,2925,2925,2925,2925,1445
|
|
20230620,120700,1446990440,2925,2925,2925,2925,0
|
|
20230620,120600,1446990440,2925,2925,2925,2925,0
|
|
20230620,120500,1446990440,2925,2925,2925,2925,21
|
|
20230620,120400,1446929015,2925,2925,2925,2925,0
|
|
20230620,120300,1446929015,2925,2925,2925,2925,4
|
|
20230620,120200,1446917315,2925,2930,2930,2925,10
|
|
20230620,120100,1446888060,2925,2925,2925,2925,892
|
|
20230620,120000,1444278960,2920,2920,2920,2920,14
|
|
20230620,115900,1444238080,2920,2920,2920,2920,0
|
|
20230620,115800,1444238080,2920,2925,2925,2920,970
|
|
20230620,115700,1441402555,2925,2925,2925,2925,2712
|
|
20230620,115600,1433469955,2920,2920,2920,2920,1575
|
|
20230620,115500,1428870955,2925,2925,2925,2925,500
|
|
20230620,115400,1427408455,2920,2920,2920,2920,2127
|
|
20230620,115300,1421197615,2925,2925,2925,2925,0
|
|
20230620,115200,1421197615,2925,2920,2925,2920,1065
|
|
20230620,115100,1418082815,2920,2920,2920,2920,3
|
|
20230620,115000,1418074055,2920,2915,2920,2915,1748
|
|
20230620,114900,1412976770,2915,2915,2915,2915,4
|
|
20230620,114800,1412965110,2915,2915,2915,2915,1606
|
|
20230620,114700,1408283620,2915,2915,2915,2915,758
|
|
20230620,114600,1406074050,2915,2915,2915,2915,39
|
|
20230620,114500,1405960365,2910,2910,2910,2910,0
|
|
20230620,114400,1405960365,2910,2910,2910,2910,4
|
|
20230620,114300,1405948725,2910,2910,2910,2910,0
|
|
20230620,114200,1405948725,2910,2910,2910,2910,0
|
|
20230620,114100,1405948725,2910,2910,2910,2910,270
|
|
20230620,114000,1405163025,2930,2910,2930,2910,2
|
|
20230620,113900,1405157185,2910,2910,2910,2910,0
|
|
20230620,113800,1405157185,2910,2910,2910,2910,1
|
|
20230620,113700,1405154275,2905,2905,2905,2905,0
|
|
20230620,113600,1405154275,2905,2905,2905,2905,0
|
|
20230620,113500,1405154275,2905,2905,2905,2905,0
|
|
20230620,113400,1405154275,2905,2905,2905,2905,0
|
|
20230620,113300,1405154275,2905,2930,2930,2905,14188
|
|
20230620,113200,1363881795,2935,2935,2935,2935,0
|
|
20230620,113100,1363881795,2935,2925,2935,2925,5947
|
|
20230620,113000,1346441950,2920,2920,2920,2920,757
|
|
20230620,112900,1344231510,2920,2920,2920,2920,1
|
|
20230620,112800,1344228590,2920,2925,2925,2920,286
|
|
20230620,112700,1343392470,2925,2925,2925,2925,3000
|
|
20230620,112600,1334617470,2925,2925,2925,2925,106
|
|
20230620,112500,1334307420,2915,2915,2915,2915,2259
|
|
20230620,112400,1327722435,2910,2910,2910,2910,31
|
|
20230620,112300,1327632225,2910,2910,2910,2910,494
|
|
20230620,112200,1326194685,2915,2915,2915,2915,0
|
|
20230620,112100,1326194685,2915,2915,2915,2915,0
|
|
20230620,112000,1326194685,2915,2915,2915,2915,0
|
|
20230620,111900,1326194685,2915,2915,2915,2915,11
|
|
20230620,111800,1326162620,2910,2910,2910,2910,34
|
|
20230620,111700,1326063680,2915,2915,2915,2915,1
|
|
20230620,111600,1326060765,2905,2905,2905,2905,0
|
|
20230620,111500,1326060765,2905,2905,2905,2905,0
|
|
20230620,111400,1326060765,2905,2905,2905,2905,0
|
|
20230620,111300,1326060765,2905,2905,2905,2905,1102
|
|
20230620,111200,1322859455,2910,2910,2910,2910,1032
|
|
20230620,111100,1319856335,2905,2905,2905,2905,510
|
|
20230620,111000,1318374785,2905,2900,2905,2900,2099
|
|
20230620,110900,1312286165,2900,2900,2900,2900,500
|
|
20230620,110800,1310836165,2895,2895,2895,2895,0
|
|
20230620,110700,1310836165,2895,2900,2900,2895,180
|
|
20230620,110600,1310314965,2890,2895,2895,2890,768
|
|
20230620,110500,1308094055,2895,2905,2905,2895,4738
|
|
20230620,110400,1294346445,2905,2905,2905,2905,109
|
|
20230620,110300,1294029800,2905,2905,2905,2905,0
|
|
20230620,110200,1294029800,2905,2905,2905,2905,107
|
|
20230620,110100,1293718965,2905,2905,2905,2905,10
|
|
20230620,110000,1293689915,2915,2920,2920,2900,3069
|
|
20230620,105900,1284736385,2920,2900,2920,2890,7905
|
|
20230620,105800,1261847120,2920,2910,2920,2900,23617
|
|
20230620,105700,1193266285,2920,2920,2920,2920,0
|
|
20230620,105600,1193266285,2920,2915,2920,2915,278
|
|
20230620,105500,1192455910,2920,2920,2920,2920,0
|
|
20230620,105400,1192455910,2920,2915,2920,2915,1400
|
|
20230620,105300,1188374895,2910,2910,2910,2910,0
|
|
20230620,105200,1188374895,2910,2910,2910,2910,0
|
|
20230620,105100,1188374895,2910,2920,2920,2905,4436
|
|
20230620,105000,1175483275,2910,2910,2910,2910,102
|
|
20230620,104900,1175186455,2920,2920,2920,2920,0
|
|
20230620,104800,1175186455,2920,2910,2920,2910,615
|
|
20230620,104700,1173396795,2915,2915,2915,2915,102
|
|
20230620,104600,1173099465,2910,2910,2910,2910,224
|
|
20230620,104500,1172447625,2905,2905,2905,2905,0
|
|
20230620,104400,1172447625,2905,2910,2910,2905,2373
|
|
20230620,104300,1165553730,2920,2920,2920,2920,0
|
|
20230620,104200,1165553730,2920,2920,2920,2920,10
|
|
20230620,104100,1165524530,2920,2920,2920,2920,0
|
|
20230620,104000,1165524530,2920,2920,2920,2920,0
|
|
20230620,103900,1165524530,2920,2920,2920,2920,0
|
|
20230620,103800,1165524530,2920,2920,2920,2920,21
|
|
20230620,103700,1165463210,2905,2905,2905,2905,6
|
|
20230620,103600,1165445780,2900,2920,2920,2900,26568
|
|
20230620,103500,1088157240,2920,2920,2920,2920,101
|
|
20230620,103400,1087862320,2920,2920,2920,2920,149
|
|
20230620,103300,1087427240,2920,2920,2920,2920,0
|
|
20230620,103200,1087427240,2920,2925,2925,2920,2
|
|
20230620,103100,1087421395,2925,2925,2925,2925,0
|
|
20230620,103000,1087421395,2925,2920,2925,2920,16
|
|
20230620,102900,1087374600,2915,2915,2915,2915,0
|
|
20230620,102800,1087374600,2915,2915,2915,2915,0
|
|
20230620,102700,1087374600,2915,2920,2925,2915,6465
|
|
20230620,102600,1068499990,2925,2935,2935,2920,739
|
|
20230620,102500,1066336695,2930,2920,2930,2920,1116
|
|
20230620,102400,1063072400,2925,2920,2925,2920,16
|
|
20230620,102300,1063025605,2920,2920,2925,2920,802
|
|
20230620,102200,1060683755,2920,2920,2920,2920,3592
|
|
20230620,102100,1050195115,2915,2915,2915,2910,2391
|
|
20230620,102000,1043226860,2920,2915,2920,2915,140
|
|
20230620,101900,1042818740,2915,2915,2915,2915,340
|
|
20230620,101800,1041827640,2915,2915,2915,2915,24
|
|
20230620,101700,1041757680,2910,2910,2910,2910,350
|
|
20230620,101600,1040739180,2915,2910,2915,2910,1020
|
|
20230620,101500,1037769730,2920,2910,2920,2910,8
|
|
20230620,101400,1037746390,2910,2915,2915,2910,7738
|
|
20230620,101300,1015200125,2920,2915,2920,2915,182
|
|
20230620,101200,1014669485,2915,2920,2920,2915,689
|
|
20230620,101100,1012657945,2920,2925,2925,2920,2881
|
|
20230620,101000,1004234585,2925,2935,2935,2925,3901
|
|
20230620,100900,992824150,2935,2925,2935,2925,542
|
|
20230620,100800,991233800,2925,2930,2930,2925,12721
|
|
20230620,100700,954005220,2930,2930,2930,2930,0
|
|
20230620,100600,954005220,2930,2930,2930,2930,0
|
|
20230620,100500,954005220,2930,2930,2930,2930,1200
|
|
20230620,100400,950489220,2935,2930,2935,2930,351
|
|
20230620,100300,949460290,2935,2935,2935,2935,1
|
|
20230620,100200,949457355,2935,2935,2935,2935,61
|
|
20230620,100100,949278320,2930,2930,2930,2925,5999
|
|
20230620,100000,931706250,2925,2920,2925,2920,1816
|
|
20230620,095900,926402255,2925,2925,2925,2920,111
|
|
20230620,095800,926077630,2925,2925,2930,2925,2026
|
|
20230620,095700,920151430,2925,2925,2925,2920,76
|
|
20230620,095600,919929135,2925,2925,2930,2920,670
|
|
20230620,095500,917969930,2930,2940,2940,2930,13642
|
|
20230620,095400,877892660,2940,2945,2950,2940,4200
|
|
20230620,095300,865541795,2940,2945,2950,2940,1007
|
|
20230620,095200,862581190,2940,2940,2945,2940,14
|
|
20230620,095100,862540025,2940,2940,2940,2940,0
|
|
20230620,095000,862540025,2940,2940,2940,2940,429
|
|
20230620,094900,861278765,2940,2950,2950,2940,3393
|
|
20230620,094800,851302345,2950,2940,2950,2940,229
|
|
20230620,094700,850629045,2945,2950,2950,2945,5595
|
|
20230620,094600,834147870,2955,2955,2955,2955,1
|
|
20230620,094500,834144915,2955,2955,2955,2955,642
|
|
20230620,094400,832247805,2955,2950,2955,2950,218
|
|
20230620,094300,831603640,2955,2945,2955,2945,2069
|
|
20230620,094200,825500140,2945,2950,2950,2945,1492
|
|
20230620,094100,821105145,2950,2965,2965,2950,1558
|
|
20230620,094000,816496510,2965,2955,2965,2955,1424
|
|
20230620,093900,812278815,2950,2945,2950,2945,3003
|
|
20230620,093800,803430555,2945,2940,2945,2940,2728
|
|
20230620,093700,795405545,2935,2940,2940,2935,1827
|
|
20230620,093600,790036125,2940,2945,2945,2940,2461
|
|
20230620,093500,782800480,2945,2955,2955,2945,2048
|
|
20230620,093400,776768250,2960,2945,2960,2945,22708
|
|
20230620,093300,709661485,2950,2945,2950,2945,1665
|
|
20230620,093200,704754645,2950,2955,2965,2950,3437
|
|
20230620,093100,694606900,2955,2970,2970,2955,5615
|
|
20230620,093000,677994510,2965,2975,2975,2965,6633
|
|
20230620,092900,658301010,2975,2975,2975,2970,76
|
|
20230620,092800,658075160,2970,2970,2970,2970,1140
|
|
20230620,092700,654689360,2970,2970,2975,2970,330
|
|
20230620,092600,653709210,2970,2965,2975,2960,14765
|
|
20230620,092500,609877530,2970,2970,2975,2970,4184
|
|
20230620,092400,597451035,2975,2975,2980,2975,7206
|
|
20230620,092300,576013080,2980,2975,2980,2975,1146
|
|
20230620,092200,572602145,2990,2990,2995,2980,16117
|
|
20230620,092100,524493110,2990,2990,2990,2990,2472
|
|
20230620,092000,517101830,2990,2990,2995,2990,1689
|
|
20230620,091900,512051715,2995,2995,2995,2990,1002
|
|
20230620,091800,509055725,2990,2985,2995,2980,10050
|
|
20230620,091700,479061155,2980,2985,2985,2980,3832
|
|
20230620,091600,467641110,2980,2995,2995,2975,9391
|
|
20230620,091500,439614010,3000,3000,3010,2990,15094
|
|
20230620,091400,394262440,3000,3000,3005,2995,14107
|
|
20230620,091300,351905770,3005,2995,3010,2995,18753
|
|
20230620,091200,295624285,2995,2985,2995,2985,5243
|
|
20230620,091100,279942595,2985,3000,3000,2985,7638
|
|
20230620,091000,257071130,3000,2990,3000,2980,16842
|
|
20230620,090900,206698955,2985,2985,2985,2980,7137
|
|
20230620,090800,185405315,2985,2975,2985,2975,13002
|
|
20230620,090700,146628525,2975,2970,2975,2970,4215
|
|
20230620,090600,134090055,2965,2975,2980,2965,2493
|
|
20230620,090500,126674950,2980,2970,2980,2970,5275
|
|
20230620,090400,110986575,2970,2970,2980,2965,9169
|
|
20230620,090300,83749530,2970,2950,2970,2950,18745
|
|
20230620,090200,28296030,2955,2955,2955,2950,764
|
|
20230620,090100,26039910,2950,2945,2950,2945,2
|
|
20230620,090000,26034015,2945,2955,2955,2945,8816
|