630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,192600,2074408600,2945,2945,2945,2945,0
|
|
20230607,192500,2074408600,2945,2945,2945,2945,0
|
|
20230607,192400,2074408600,2945,2945,2945,2945,0
|
|
20230607,192300,2074408600,2945,2945,2945,2945,0
|
|
20230607,192200,2074408600,2945,2945,2945,2945,0
|
|
20230607,192100,2074408600,2945,2945,2945,2945,0
|
|
20230607,192000,2074408600,2945,2945,2945,2945,0
|
|
20230607,191900,2074408600,2945,2945,2945,2945,0
|
|
20230607,191800,2074408600,2945,2945,2945,2945,0
|
|
20230607,191700,2074408600,2945,2945,2945,2945,0
|
|
20230607,191600,2074408600,2945,2945,2945,2945,0
|
|
20230607,191500,2074408600,2945,2945,2945,2945,0
|
|
20230607,191400,2074408600,2945,2945,2945,2945,0
|
|
20230607,191300,2074408600,2945,2945,2945,2945,0
|
|
20230607,191200,2074408600,2945,2945,2945,2945,0
|
|
20230607,191100,2074408600,2945,2945,2945,2945,0
|
|
20230607,191000,2074408600,2945,2945,2945,2945,0
|
|
20230607,190900,2074408600,2945,2945,2945,2945,0
|
|
20230607,190800,2074408600,2945,2945,2945,2945,0
|
|
20230607,190700,2074408600,2945,2945,2945,2945,0
|
|
20230607,190600,2074408600,2945,2945,2945,2945,0
|
|
20230607,190500,2074408600,2945,2945,2945,2945,0
|
|
20230607,190400,2074408600,2945,2945,2945,2945,0
|
|
20230607,190300,2074408600,2945,2945,2945,2945,0
|
|
20230607,190200,2074408600,2945,2945,2945,2945,0
|
|
20230607,190100,2074408600,2945,2945,2945,2945,0
|
|
20230607,190000,2074408600,2945,2945,2945,2945,0
|
|
20230607,185900,2074408600,2945,2945,2945,2945,0
|
|
20230607,185800,2074408600,2945,2945,2945,2945,0
|
|
20230607,185700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,185600,2074408600,2945,2945,2945,2945,0
|
|
20230607,185500,2074408600,2945,2945,2945,2945,0
|
|
20230607,185400,2074408600,2945,2945,2945,2945,0
|
|
20230607,185300,2074408600,2945,2945,2945,2945,0
|
|
20230607,185200,2074408600,2945,2945,2945,2945,0
|
|
20230607,185100,2074408600,2945,2945,2945,2945,0
|
|
20230607,185000,2074408600,2945,2945,2945,2945,0
|
|
20230607,184900,2074408600,2945,2945,2945,2945,0
|
|
20230607,184800,2074408600,2945,2945,2945,2945,0
|
|
20230607,184700,2074408600,2945,2945,2945,2945,0
|
|
20230607,184600,2074408600,2945,2945,2945,2945,0
|
|
20230607,184500,2074408600,2945,2945,2945,2945,0
|
|
20230607,184400,2074408600,2945,2945,2945,2945,0
|
|
20230607,184300,2074408600,2945,2945,2945,2945,0
|
|
20230607,184200,2074408600,2945,2945,2945,2945,0
|
|
20230607,184100,2074408600,2945,2945,2945,2945,0
|
|
20230607,184000,2074408600,2945,2945,2945,2945,0
|
|
20230607,183900,2074408600,2945,2945,2945,2945,0
|
|
20230607,183800,2074408600,2945,2945,2945,2945,0
|
|
20230607,183700,2074408600,2945,2945,2945,2945,0
|
|
20230607,183600,2074408600,2945,2945,2945,2945,0
|
|
20230607,183500,2074408600,2945,2945,2945,2945,0
|
|
20230607,183400,2074408600,2945,2945,2945,2945,0
|
|
20230607,183300,2074408600,2945,2945,2945,2945,0
|
|
20230607,183200,2074408600,2945,2945,2945,2945,0
|
|
20230607,183100,2074408600,2945,2945,2945,2945,0
|
|
20230607,183000,2074408600,2945,2945,2945,2945,0
|
|
20230607,182900,2074408600,2945,2945,2945,2945,0
|
|
20230607,182800,2074408600,2945,2945,2945,2945,0
|
|
20230607,182700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,182600,2074408600,2945,2945,2945,2945,0
|
|
20230607,182500,2074408600,2945,2945,2945,2945,0
|
|
20230607,182400,2074408600,2945,2945,2945,2945,0
|
|
20230607,182300,2074408600,2945,2945,2945,2945,0
|
|
20230607,182200,2074408600,2945,2945,2945,2945,0
|
|
20230607,182100,2074408600,2945,2945,2945,2945,0
|
|
20230607,182000,2074408600,2945,2945,2945,2945,0
|
|
20230607,181900,2074408600,2945,2945,2945,2945,0
|
|
20230607,181800,2074408600,2945,2945,2945,2945,0
|
|
20230607,181700,2074408600,2945,2945,2945,2945,0
|
|
20230607,181600,2074408600,2945,2945,2945,2945,0
|
|
20230607,181500,2074408600,2945,2945,2945,2945,0
|
|
20230607,181400,2074408600,2945,2945,2945,2945,0
|
|
20230607,181300,2074408600,2945,2945,2945,2945,0
|
|
20230607,181200,2074408600,2945,2945,2945,2945,0
|
|
20230607,181100,2074408600,2945,2945,2945,2945,0
|
|
20230607,181000,2074408600,2945,2945,2945,2945,0
|
|
20230607,180900,2074408600,2945,2945,2945,2945,0
|
|
20230607,180800,2074408600,2945,2945,2945,2945,0
|
|
20230607,180700,2074408600,2945,2945,2945,2945,0
|
|
20230607,180600,2074408600,2945,2945,2945,2945,0
|
|
20230607,180500,2074408600,2945,2945,2945,2945,0
|
|
20230607,180400,2074408600,2945,2945,2945,2945,0
|
|
20230607,180300,2074408600,2945,2945,2945,2945,0
|
|
20230607,180200,2074408600,2945,2945,2945,2945,0
|
|
20230607,180100,2074408600,2945,2945,2945,2945,0
|
|
20230607,180000,2074408600,2945,2945,2945,2945,0
|
|
20230607,175900,2074408600,2945,2945,2945,2945,0
|
|
20230607,175800,2074408600,2945,2945,2945,2945,0
|
|
20230607,175700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,175600,2074408600,2945,2945,2945,2945,0
|
|
20230607,175500,2074408600,2945,2945,2945,2945,0
|
|
20230607,175400,2074408600,2945,2945,2945,2945,0
|
|
20230607,175300,2074408600,2945,2945,2945,2945,0
|
|
20230607,175200,2074408600,2945,2945,2945,2945,0
|
|
20230607,175100,2074408600,2945,2945,2945,2945,0
|
|
20230607,175000,2074408600,2945,2945,2945,2945,0
|
|
20230607,174900,2074408600,2945,2945,2945,2945,0
|
|
20230607,174800,2074408600,2945,2945,2945,2945,0
|
|
20230607,174700,2074408600,2945,2945,2945,2945,0
|
|
20230607,174600,2074408600,2945,2945,2945,2945,0
|
|
20230607,174500,2074408600,2945,2945,2945,2945,0
|
|
20230607,174400,2074408600,2945,2945,2945,2945,0
|
|
20230607,174300,2074408600,2945,2945,2945,2945,0
|
|
20230607,174200,2074408600,2945,2945,2945,2945,0
|
|
20230607,174100,2074408600,2945,2945,2945,2945,0
|
|
20230607,174000,2074408600,2945,2945,2945,2945,0
|
|
20230607,173900,2074408600,2945,2945,2945,2945,0
|
|
20230607,173800,2074408600,2945,2945,2945,2945,0
|
|
20230607,173700,2074408600,2945,2945,2945,2945,0
|
|
20230607,173600,2074408600,2945,2945,2945,2945,0
|
|
20230607,173500,2074408600,2945,2945,2945,2945,0
|
|
20230607,173400,2074408600,2945,2945,2945,2945,0
|
|
20230607,173300,2074408600,2945,2945,2945,2945,0
|
|
20230607,173200,2074408600,2945,2945,2945,2945,0
|
|
20230607,173100,2074408600,2945,2945,2945,2945,0
|
|
20230607,173000,2074408600,2945,2945,2945,2945,0
|
|
20230607,172900,2074408600,2945,2945,2945,2945,0
|
|
20230607,172800,2074408600,2945,2945,2945,2945,0
|
|
20230607,172700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,172600,2074408600,2945,2945,2945,2945,0
|
|
20230607,172500,2074408600,2945,2945,2945,2945,0
|
|
20230607,172400,2074408600,2945,2945,2945,2945,0
|
|
20230607,172300,2074408600,2945,2945,2945,2945,0
|
|
20230607,172200,2074408600,2945,2945,2945,2945,0
|
|
20230607,172100,2074408600,2945,2945,2945,2945,0
|
|
20230607,172000,2074408600,2945,2945,2945,2945,0
|
|
20230607,171900,2074408600,2945,2945,2945,2945,0
|
|
20230607,171800,2074408600,2945,2945,2945,2945,0
|
|
20230607,171700,2074408600,2945,2945,2945,2945,0
|
|
20230607,171600,2074408600,2945,2945,2945,2945,0
|
|
20230607,171500,2074408600,2945,2945,2945,2945,0
|
|
20230607,171400,2074408600,2945,2945,2945,2945,0
|
|
20230607,171300,2074408600,2945,2945,2945,2945,0
|
|
20230607,171200,2074408600,2945,2945,2945,2945,0
|
|
20230607,171100,2074408600,2945,2945,2945,2945,0
|
|
20230607,171000,2074408600,2945,2945,2945,2945,0
|
|
20230607,170900,2074408600,2945,2945,2945,2945,0
|
|
20230607,170800,2074408600,2945,2945,2945,2945,0
|
|
20230607,170700,2074408600,2945,2945,2945,2945,0
|
|
20230607,170600,2074408600,2945,2945,2945,2945,0
|
|
20230607,170500,2074408600,2945,2945,2945,2945,0
|
|
20230607,170400,2074408600,2945,2945,2945,2945,0
|
|
20230607,170300,2074408600,2945,2945,2945,2945,0
|
|
20230607,170200,2074408600,2945,2945,2945,2945,0
|
|
20230607,170100,2074408600,2945,2945,2945,2945,0
|
|
20230607,170000,2074408600,2945,2945,2945,2945,0
|
|
20230607,165900,2074408600,2945,2945,2945,2945,0
|
|
20230607,165800,2074408600,2945,2945,2945,2945,0
|
|
20230607,165700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,165600,2074408600,2945,2945,2945,2945,0
|
|
20230607,165500,2074408600,2945,2945,2945,2945,0
|
|
20230607,165400,2074408600,2945,2945,2945,2945,0
|
|
20230607,165300,2074408600,2945,2945,2945,2945,0
|
|
20230607,165200,2074408600,2945,2945,2945,2945,0
|
|
20230607,165100,2074408600,2945,2945,2945,2945,0
|
|
20230607,165000,2074408600,2945,2945,2945,2945,0
|
|
20230607,164900,2074408600,2945,2945,2945,2945,0
|
|
20230607,164800,2074408600,2945,2945,2945,2945,0
|
|
20230607,164700,2074408600,2945,2945,2945,2945,0
|
|
20230607,164600,2074408600,2945,2945,2945,2945,0
|
|
20230607,164500,2074408600,2945,2945,2945,2945,0
|
|
20230607,164400,2074408600,2945,2945,2945,2945,0
|
|
20230607,164300,2074408600,2945,2945,2945,2945,0
|
|
20230607,164200,2074408600,2945,2945,2945,2945,0
|
|
20230607,164100,2074408600,2945,2945,2945,2945,0
|
|
20230607,164000,2074408600,2945,2945,2945,2945,0
|
|
20230607,163900,2074408600,2945,2945,2945,2945,0
|
|
20230607,163800,2074408600,2945,2945,2945,2945,0
|
|
20230607,163700,2074408600,2945,2945,2945,2945,0
|
|
20230607,163600,2074408600,2945,2945,2945,2945,0
|
|
20230607,163500,2074408600,2945,2945,2945,2945,0
|
|
20230607,163400,2074408600,2945,2945,2945,2945,0
|
|
20230607,163300,2074408600,2945,2945,2945,2945,0
|
|
20230607,163200,2074408600,2945,2945,2945,2945,0
|
|
20230607,163100,2074408600,2945,2945,2945,2945,0
|
|
20230607,163000,2074408600,2945,2945,2945,2945,0
|
|
20230607,162900,2074408600,2945,2945,2945,2945,0
|
|
20230607,162800,2074408600,2945,2945,2945,2945,0
|
|
20230607,162700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,162600,2074408600,2945,2945,2945,2945,0
|
|
20230607,162500,2074408600,2945,2945,2945,2945,0
|
|
20230607,162400,2074408600,2945,2945,2945,2945,0
|
|
20230607,162300,2074408600,2945,2945,2945,2945,0
|
|
20230607,162200,2074408600,2945,2945,2945,2945,0
|
|
20230607,162100,2074408600,2945,2945,2945,2945,0
|
|
20230607,162000,2074408600,2945,2945,2945,2945,0
|
|
20230607,161900,2074408600,2945,2945,2945,2945,0
|
|
20230607,161800,2074408600,2945,2945,2945,2945,0
|
|
20230607,161700,2074408600,2945,2945,2945,2945,0
|
|
20230607,161600,2074408600,2945,2945,2945,2945,0
|
|
20230607,161500,2074408600,2945,2945,2945,2945,0
|
|
20230607,161400,2074408600,2945,2945,2945,2945,0
|
|
20230607,161300,2074408600,2945,2945,2945,2945,0
|
|
20230607,161200,2074408600,2945,2945,2945,2945,0
|
|
20230607,161100,2074408600,2945,2945,2945,2945,0
|
|
20230607,161000,2074408600,2945,2945,2945,2945,0
|
|
20230607,160900,2074408600,2945,2945,2945,2945,0
|
|
20230607,160800,2074408600,2945,2945,2945,2945,0
|
|
20230607,160700,2074408600,2945,2945,2945,2945,0
|
|
20230607,160600,2074408600,2945,2945,2945,2945,0
|
|
20230607,160500,2074408600,2945,2945,2945,2945,0
|
|
20230607,160400,2074408600,2945,2945,2945,2945,0
|
|
20230607,160300,2074408600,2945,2945,2945,2945,0
|
|
20230607,160200,2074408600,2945,2945,2945,2945,0
|
|
20230607,160100,2074408600,2945,2945,2945,2945,0
|
|
20230607,160000,2074408600,2945,2945,2945,2945,0
|
|
20230607,155900,2074408600,2945,2945,2945,2945,0
|
|
20230607,155800,2074408600,2945,2945,2945,2945,0
|
|
20230607,155700,2074408600,2945,2945,2945,2945,16660
|
|
20230607,155600,2074408600,2945,2945,2945,2945,0
|
|
20230607,155500,2074408600,2945,2945,2945,2945,0
|
|
20230607,155400,2074408600,2945,2945,2945,2945,0
|
|
20230607,155300,2074408600,2945,2945,2945,2945,0
|
|
20230607,155200,2074408600,2945,2945,2945,2945,0
|
|
20230607,155100,2074408600,2945,2945,2945,2945,0
|
|
20230607,155000,2074408600,2945,2945,2945,2945,0
|
|
20230607,154900,2074408600,2945,2945,2945,2945,0
|
|
20230607,154800,2074408600,2945,2945,2945,2945,0
|
|
20230607,154700,2074408600,2945,2945,2945,2945,0
|
|
20230607,154600,2074408600,2945,2945,2945,2945,0
|
|
20230607,154500,2074408600,2945,2945,2945,2945,0
|
|
20230607,154400,2074408600,2945,2945,2945,2945,0
|
|
20230607,154300,2074408600,2945,2945,2945,2945,0
|
|
20230607,154200,2074408600,2945,2945,2945,2945,0
|
|
20230607,154100,2074408600,2945,2945,2945,2945,0
|
|
20230607,154000,2074408600,2945,2945,2945,2945,0
|
|
20230607,153900,2074408600,2945,2945,2945,2945,0
|
|
20230607,153800,2074408600,2945,2945,2945,2945,0
|
|
20230607,153700,2074408600,2945,2945,2945,2945,0
|
|
20230607,153600,2074408600,2945,2945,2945,2945,0
|
|
20230607,153500,2074408600,2945,2945,2945,2945,0
|
|
20230607,153400,2074408600,2945,2945,2945,2945,0
|
|
20230607,153300,2074408600,2945,2945,2945,2945,0
|
|
20230607,153200,2074408600,2945,2945,2945,2945,0
|
|
20230607,153100,2074408600,2945,2945,2945,2945,0
|
|
20230607,153000,2074408600,2945,2945,2945,2945,16660
|
|
20230607,152900,2025344900,2945,2945,2945,2945,0
|
|
20230607,152800,2025344900,2945,2945,2945,2945,0
|
|
20230607,152700,2025344900,2945,2945,2945,2945,0
|
|
20230607,152600,2025344900,2945,2945,2945,2945,0
|
|
20230607,152500,2025344900,2945,2945,2945,2945,0
|
|
20230607,152400,2025344900,2945,2945,2945,2945,0
|
|
20230607,152300,2025344900,2945,2945,2945,2945,0
|
|
20230607,152200,2025344900,2945,2945,2945,2945,0
|
|
20230607,152100,2025344900,2945,2945,2945,2945,0
|
|
20230607,152000,2025344900,2945,2945,2945,2945,0
|
|
20230607,151900,2025344900,2945,2945,2955,2945,4800
|
|
20230607,151800,2011204790,2950,2945,2955,2945,3169
|
|
20230607,151700,2001850515,2945,2945,2950,2945,2898
|
|
20230607,151600,1993303140,2950,2950,2955,2950,3681
|
|
20230607,151500,1982444185,2950,2950,2955,2950,16643
|
|
20230607,151400,1933347050,2950,2950,2955,2950,3715
|
|
20230607,151300,1922387760,2950,2950,2950,2950,6275
|
|
20230607,151200,1903876510,2955,2950,2955,2950,2993
|
|
20230607,151100,1895046870,2950,2950,2955,2950,6399
|
|
20230607,151000,1876169350,2950,2950,2955,2950,2207
|
|
20230607,150900,1869658165,2950,2950,2955,2950,1663
|
|
20230607,150800,1864750720,2950,2950,2955,2950,2094
|
|
20230607,150700,1858571750,2955,2955,2955,2950,3532
|
|
20230607,150600,1848142775,2955,2950,2955,2950,1626
|
|
20230607,150500,1843345575,2955,2950,2955,2950,2023
|
|
20230607,150400,1837374645,2950,2955,2955,2950,2140
|
|
20230607,150300,1831058870,2950,2950,2955,2950,2918
|
|
20230607,150200,1822448175,2950,2950,2955,2950,2081
|
|
20230607,150100,1816309185,2950,2950,2955,2950,3862
|
|
20230607,150000,1804916175,2950,2950,2955,2950,3075
|
|
20230607,145900,1795843965,2950,2950,2955,2950,1825
|
|
20230607,145800,1790458580,2950,2950,2955,2950,1436
|
|
20230607,145700,1786222310,2950,2950,2955,2950,2482
|
|
20230607,145600,1778899150,2950,2950,2955,2950,2018
|
|
20230607,145500,1772943550,2950,2955,2955,2950,1527
|
|
20230607,145400,1768438250,2950,2955,2955,2950,2544
|
|
20230607,145300,1760929615,2950,2950,2955,2950,1377
|
|
20230607,145200,1756867390,2950,2955,2960,2950,5109
|
|
20230607,145100,1741784390,2955,2950,2960,2950,2821
|
|
20230607,145000,1733449860,2955,2955,2960,2950,12188
|
|
20230607,144900,1697435145,2955,2955,2960,2955,2048
|
|
20230607,144800,1691383205,2955,2955,2960,2955,1691
|
|
20230607,144700,1686386240,2955,2955,2960,2955,1805
|
|
20230607,144600,1681052460,2955,2955,2960,2955,2751
|
|
20230607,144500,1672915715,2955,2960,2960,2955,381
|
|
20230607,144400,1671789845,2960,2955,2960,2955,3227
|
|
20230607,144300,1662251410,2955,2960,2960,2955,1207
|
|
20230607,144200,1658679185,2960,2960,2960,2955,1484
|
|
20230607,144100,1654288435,2960,2955,2960,2955,273
|
|
20230607,144000,1653481680,2955,2960,2960,2955,251
|
|
20230607,143900,1652739710,2960,2960,2960,2960,1652
|
|
20230607,143800,1647849790,2960,2960,2965,2960,364
|
|
20230607,143700,1646771625,2960,2960,2965,2960,345
|
|
20230607,143600,1645750420,2960,2960,2965,2960,388
|
|
20230607,143500,1644601900,2960,2955,2960,2955,1099
|
|
20230607,143400,1641348885,2960,2960,2960,2955,26
|
|
20230607,143300,1641271930,2955,2955,2960,2955,1490
|
|
20230607,143200,1636863905,2955,2960,2960,2955,906
|
|
20230607,143100,1634182150,2960,2955,2960,2955,35
|
|
20230607,143000,1634078555,2955,2955,2960,2955,1885
|
|
20230607,142900,1628505200,2955,2960,2960,2955,1441
|
|
20230607,142800,1624244825,2960,2960,2965,2955,321
|
|
20230607,142700,1623294390,2955,2955,2955,2955,979
|
|
20230607,142600,1620401445,2955,2955,2960,2955,6352
|
|
20230607,142500,1601627245,2960,2955,2960,2955,460
|
|
20230607,142400,1600267745,2955,2960,2960,2955,501
|
|
20230607,142300,1598787160,2960,2960,2960,2955,1513
|
|
20230607,142200,1594308685,2955,2955,2955,2955,0
|
|
20230607,142100,1594308685,2955,2960,2965,2955,2594
|
|
20230607,142000,1586628755,2965,2960,2965,2960,702
|
|
20230607,141900,1584550735,2960,2965,2965,2960,3338
|
|
20230607,141800,1574670215,2960,2960,2960,2960,1218
|
|
20230607,141700,1571064935,2960,2965,2965,2960,911
|
|
20230607,141600,1568367165,2960,2965,2965,2960,2270
|
|
20230607,141500,1561640955,2960,2960,2960,2960,1522
|
|
20230607,141400,1557135835,2960,2955,2960,2955,1223
|
|
20230607,141300,1553518285,2960,2960,2960,2960,2327
|
|
20230607,141200,1546630365,2960,2960,2960,2955,2683
|
|
20230607,141100,1538694475,2960,2960,2960,2955,609
|
|
20230607,141000,1536894320,2955,2955,2960,2955,484
|
|
20230607,140900,1535463575,2960,2955,2960,2955,1004
|
|
20230607,140800,1532496685,2960,2960,2960,2960,319
|
|
20230607,140700,1531552445,2955,2955,2960,2955,788
|
|
20230607,140600,1529223705,2955,2960,2960,2955,1937
|
|
20230607,140500,1523490505,2960,2960,2965,2960,1437
|
|
20230607,140400,1519236980,2960,2960,2960,2955,2193
|
|
20230607,140300,1512747680,2960,2955,2960,2955,1344
|
|
20230607,140200,1508775660,2955,2965,2965,2955,831
|
|
20230607,140100,1506318925,2960,2960,2960,2960,1920
|
|
20230607,140000,1500635725,2960,2960,2960,2960,2962
|
|
20230607,135900,1491868205,2960,2960,2965,2960,3254
|
|
20230607,135800,1482236225,2960,2960,2960,2960,1669
|
|
20230607,135700,1477295985,2965,2960,2965,2960,566
|
|
20230607,135600,1475620495,2960,2965,2965,2960,2277
|
|
20230607,135500,1468879520,2965,2960,2965,2960,1180
|
|
20230607,135400,1465386670,2965,2960,2965,2960,3918
|
|
20230607,135300,1453775275,2965,2960,2965,2960,545
|
|
20230607,135200,1452161995,2960,2960,2965,2960,1124
|
|
20230607,135100,1448834915,2960,2960,2965,2960,1640
|
|
20230607,135000,1443980430,2960,2965,2965,2960,1590
|
|
20230607,134900,1439270530,2965,2965,2965,2960,445
|
|
20230607,134800,1437953015,2965,2965,2965,2960,6234
|
|
20230607,134700,1419475425,2965,2965,2970,2965,2209
|
|
20230607,134600,1412925685,2965,2965,2965,2965,1039
|
|
20230607,134500,1409845050,2965,2965,2965,2965,1553
|
|
20230607,134400,1405240405,2965,2965,2970,2965,1674
|
|
20230607,134300,1400274355,2970,2965,2970,2965,1230
|
|
20230607,134200,1396627250,2965,2965,2970,2965,579
|
|
20230607,134100,1394910475,2965,2970,2970,2965,491
|
|
20230607,134000,1393454580,2965,2970,2975,2965,326
|
|
20230607,133900,1392486335,2975,2970,2975,2970,3307
|
|
20230607,133800,1382664495,2970,2965,2970,2965,7888
|
|
20230607,133700,1359249065,2970,2965,2970,2965,1420
|
|
20230607,133600,1355038720,2965,2965,2965,2965,2494
|
|
20230607,133500,1347644010,2965,2965,2970,2965,2818
|
|
20230607,133400,1339286100,2965,2970,2970,2965,1322
|
|
20230607,133300,1335363845,2965,2965,2965,2965,1089
|
|
20230607,133200,1332134960,2965,2965,2970,2965,1617
|
|
20230607,133100,1327340505,2965,2970,2970,2965,987
|
|
20230607,133000,1324412250,2970,2970,2975,2970,489
|
|
20230607,132900,1322959880,2970,2975,2975,2970,1619
|
|
20230607,132800,1318151360,2970,2975,2975,2970,1132
|
|
20230607,132700,1314789310,2975,2975,2975,2970,663
|
|
20230607,132600,1312820140,2975,2970,2975,2965,2566
|
|
20230607,132500,1305194680,2970,2975,2975,2970,144
|
|
20230607,132400,1304766880,2970,2975,2975,2970,6367
|
|
20230607,132300,1285840325,2970,2970,2975,2970,2334
|
|
20230607,132200,1278908250,2970,2970,2975,2970,2286
|
|
20230607,132100,1272115475,2970,2975,2975,2970,1110
|
|
20230607,132000,1268818685,2970,2970,2975,2970,689
|
|
20230607,131900,1266772315,2970,2970,2975,2970,1613
|
|
20230607,131800,1261980705,2970,2975,2975,2970,4586
|
|
20230607,131700,1248337415,2980,2985,2985,2975,15855
|
|
20230607,131600,1201093505,2985,2985,2985,2980,1777
|
|
20230607,131500,1195795485,2985,2980,2985,2980,804
|
|
20230607,131400,1193399500,2980,2980,2985,2980,477
|
|
20230607,131300,1191978030,2980,2990,2990,2980,6012
|
|
20230607,131200,1174034335,2985,2990,2990,2985,2765
|
|
20230607,131100,1165779140,2990,2990,2990,2985,9885
|
|
20230607,131000,1136228655,2990,2990,2995,2990,995
|
|
20230607,130900,1133252980,2990,2990,2990,2990,523
|
|
20230607,130800,1131689210,2995,2995,2995,2990,3106
|
|
20230607,130700,1122389715,2990,2995,2995,2990,4960
|
|
20230607,130600,1107544280,2990,2990,2990,2990,1356
|
|
20230607,130500,1103489840,2995,2990,2995,2990,1369
|
|
20230607,130400,1099396490,2990,2990,2990,2990,959
|
|
20230607,130300,1096529080,2990,2990,2995,2990,3737
|
|
20230607,130200,1085340410,2995,2990,2995,2990,992
|
|
20230607,130100,1082374325,2990,2995,2995,2990,1852
|
|
20230607,130000,1076836595,2995,2990,2995,2990,606
|
|
20230607,125900,1075024615,2990,2990,2995,2990,2263
|
|
20230607,125800,1068253245,2990,2990,2995,2990,334
|
|
20230607,125700,1067254540,2990,2990,2990,2990,576
|
|
20230607,125600,1065532300,2990,2995,2995,2990,1102
|
|
20230607,125500,1062237315,2995,2990,2995,2990,810
|
|
20230607,125400,1059815370,2990,2990,2990,2990,651
|
|
20230607,125300,1057868880,2990,2990,2995,2990,480
|
|
20230607,125200,1056433640,2990,2990,2990,2990,840
|
|
20230607,125100,1053922040,2990,2995,2995,2990,1000
|
|
20230607,125000,1050931995,2990,2990,2990,2990,527
|
|
20230607,124900,1049356265,2990,2990,2990,2990,404
|
|
20230607,124800,1048148305,2990,2990,2995,2990,6417
|
|
20230607,124700,1028961435,2990,2990,2990,2990,3304
|
|
20230607,124600,1019082475,2990,2990,2995,2990,346
|
|
20230607,124500,1018047895,2990,2990,2990,2990,1899
|
|
20230607,124400,1012369885,2990,2985,2990,2985,553
|
|
20230607,124300,1010718300,2990,2985,2990,2985,106
|
|
20230607,124200,1010401850,2990,2990,2990,2990,2
|
|
20230607,124100,1010395870,2990,2990,2990,2985,391
|
|
20230607,124000,1009228665,2985,2985,2985,2985,115
|
|
20230607,123900,1008885390,2985,2990,2990,2985,5007
|
|
20230607,123800,993927415,2990,2990,2990,2985,590
|
|
20230607,123700,992165225,2990,2985,2990,2985,602
|
|
20230607,123600,990368155,2990,2990,2990,2990,8
|
|
20230607,123500,990344235,2990,2985,2990,2985,428
|
|
20230607,123400,989066400,2985,2985,2985,2985,147
|
|
20230607,123300,988627605,2990,2990,2990,2990,97
|
|
20230607,123200,988337575,2990,2990,2990,2990,512
|
|
20230607,123100,986806695,2990,2990,2995,2990,651
|
|
20230607,123000,984860160,2995,2990,2995,2990,1195
|
|
20230607,122900,981287090,2990,2995,2995,2990,2837
|
|
20230607,122800,972804415,2990,2990,2995,2990,998
|
|
20230607,122700,969819995,2990,2990,2990,2985,1146
|
|
20230607,122600,966393945,2990,2990,2990,2985,1707
|
|
20230607,122500,961291900,2990,2990,2990,2990,129
|
|
20230607,122400,960906190,2985,2990,2990,2985,2402
|
|
20230607,122300,953727310,2990,2990,2990,2985,9700
|
|
20230607,122200,924726195,2990,2990,2990,2985,4132
|
|
20230607,122100,912383165,2985,2990,2990,2985,195
|
|
20230607,122000,911800855,2990,2985,2990,2985,392
|
|
20230607,121900,910630660,2990,2990,2990,2990,806
|
|
20230607,121800,908220720,2990,2985,2990,2985,175
|
|
20230607,121700,907698310,2985,2985,2985,2985,2427
|
|
20230607,121600,900453715,2990,2990,2990,2985,1069
|
|
20230607,121500,897258905,2990,2985,2990,2985,136
|
|
20230607,121400,896852750,2990,2985,2990,2985,399
|
|
20230607,121300,895661625,2985,2985,2985,2985,168
|
|
20230607,121200,895160145,2985,2990,2990,2985,1600
|
|
20230607,121100,890376635,2990,2985,2990,2985,645
|
|
20230607,121000,888451190,2990,2990,2990,2990,2
|
|
20230607,120900,888445210,2990,2990,2990,2985,289
|
|
20230607,120800,887581590,2990,2985,2990,2985,684
|
|
20230607,120700,885539815,2990,2990,2990,2990,0
|
|
20230607,120600,885539815,2990,2990,2990,2985,107
|
|
20230607,120500,885220375,2990,2990,2990,2985,434
|
|
20230607,120400,883924600,2990,2990,2990,2990,520
|
|
20230607,120300,882369800,2990,2985,2990,2985,502
|
|
20230607,120200,880869310,2990,2985,2990,2985,512
|
|
20230607,120100,879340340,2985,2985,2990,2985,199
|
|
20230607,120000,878746305,2985,2990,2990,2985,100
|
|
20230607,115900,878447795,2990,2990,2990,2985,627
|
|
20230607,115800,876576080,2990,2990,2990,2990,794
|
|
20230607,115700,874202020,2990,2990,2995,2990,472
|
|
20230607,115600,872790700,2990,2990,2990,2990,192
|
|
20230607,115500,872216620,2990,2990,2990,2990,969
|
|
20230607,115400,869319310,2995,2990,2995,2990,217
|
|
20230607,115300,868670440,2990,2990,2990,2990,457
|
|
20230607,115200,867304010,2990,2990,2995,2990,688
|
|
20230607,115100,865246845,2990,2990,2990,2990,6082
|
|
20230607,115000,847061665,2990,2990,2990,2990,123
|
|
20230607,114900,846693895,2990,2990,2995,2990,645
|
|
20230607,114800,844765295,2990,2990,2990,2990,440
|
|
20230607,114700,843449695,2990,2995,2995,2990,228
|
|
20230607,114600,842767925,2995,2990,2995,2990,711
|
|
20230607,114500,840641575,2990,2990,2990,2990,114
|
|
20230607,114400,840300715,2995,2995,2995,2990,8441
|
|
20230607,114300,815061895,2990,2995,2995,2990,741
|
|
20230607,114200,812846295,2995,2995,2995,2990,243
|
|
20230607,114100,812119050,2995,2990,2995,2990,228
|
|
20230607,114000,811437310,2990,3000,3000,2990,2984
|
|
20230607,113900,802503530,2995,2995,2995,2995,742
|
|
20230607,113800,800281240,2995,2995,2995,2995,558
|
|
20230607,113700,798610030,2995,2995,3000,2995,2156
|
|
20230607,113600,792152765,3000,2995,3000,2995,175
|
|
20230607,113500,791628520,2995,2995,3000,2995,332
|
|
20230607,113400,790634140,2995,2995,2995,2995,528
|
|
20230607,113300,789052780,2995,2995,2995,2995,95
|
|
20230607,113200,788768255,2995,2995,3000,2995,333
|
|
20230607,113100,787770880,2995,2995,3000,2995,1030
|
|
20230607,113000,784684145,2995,3000,3000,2995,106
|
|
20230607,112900,784366635,2995,2995,3000,2995,343
|
|
20230607,112800,783339255,2995,2995,2995,2995,6500
|
|
20230607,112700,763871755,2995,2995,3000,2995,793
|
|
20230607,112600,761496675,2995,2995,3000,2995,774
|
|
20230607,112500,759176300,2995,3000,3000,2995,500
|
|
20230607,112400,757678760,2995,3000,3000,2995,118
|
|
20230607,112300,757325315,2995,3000,3000,2995,325
|
|
20230607,112200,756351935,3000,2995,3000,2995,651
|
|
20230607,112100,754402050,2995,2995,2995,2995,115
|
|
20230607,112000,754057625,2995,2995,3000,2995,635
|
|
20230607,111900,752155755,2995,2995,3000,2995,502
|
|
20230607,111800,750652245,2995,2995,3000,2995,265
|
|
20230607,111700,749858530,2995,2995,3000,2995,369
|
|
20230607,111600,748752625,2995,2995,2995,2995,638
|
|
20230607,111500,746841815,2995,2995,3000,2995,1392
|
|
20230607,111400,742672735,2995,2995,2995,2995,5925
|
|
20230607,111300,724927360,2995,3000,3000,2995,395
|
|
20230607,111200,723744245,2995,3000,3000,2995,2534
|
|
20230607,111100,716143070,3000,3000,3000,3000,199
|
|
20230607,111000,715546070,3005,3000,3005,3000,532
|
|
20230607,110900,713950020,3000,3000,3005,3000,349
|
|
20230607,110800,712902995,3000,3000,3005,3000,209
|
|
20230607,110700,712275955,3000,3000,3000,3000,4992
|
|
20230607,110600,697299955,3000,3000,3005,3000,676
|
|
20230607,110500,695271620,3005,3005,3005,3000,1383
|
|
20230607,110400,691121580,3000,3000,3000,3000,3145
|
|
20230607,110300,681686580,3000,3005,3005,3000,1009
|
|
20230607,110200,678659535,3000,3000,3000,3000,396
|
|
20230607,110100,677471535,3000,3000,3005,3000,496
|
|
20230607,110000,675983430,3000,3005,3005,3000,2468
|
|
20230607,105900,668568340,3000,3000,3005,3000,2561
|
|
20230607,105800,660885335,3005,3000,3005,3000,858
|
|
20230607,105700,658310720,3000,3005,3005,3000,238
|
|
20230607,105600,657596470,3000,3005,3005,3000,190
|
|
20230607,105500,657026010,3000,3000,3005,3000,7546
|
|
20230607,105400,634384800,3000,2995,3000,2995,7550
|
|
20230607,105300,611752490,2995,2995,2995,2990,5542
|
|
20230607,105200,595154710,2995,2995,2995,2990,817
|
|
20230607,105100,592711330,2995,2995,2995,2990,493
|
|
20230607,105000,591237080,2990,2990,2990,2990,1614
|
|
20230607,104900,586411220,2990,2990,2990,2990,2275
|
|
20230607,104800,579608970,2995,2990,2995,2990,366
|
|
20230607,104700,578513300,2990,2990,2995,2990,617
|
|
20230607,104600,576668370,2990,2990,2995,2990,592
|
|
20230607,104500,574898245,2990,2990,2995,2990,1364
|
|
20230607,104400,570819630,2990,2990,2990,2990,1578
|
|
20230607,104300,566101410,2990,2990,2995,2990,720
|
|
20230607,104200,563948570,2990,2995,2995,2990,5893
|
|
20230607,104100,546328475,2990,2995,2995,2990,103
|
|
20230607,104000,546020190,2995,2995,2995,2990,8396
|
|
20230607,103900,520876505,2995,3000,3000,2995,173
|
|
20230607,103800,520358365,3000,2995,3000,2995,6426
|
|
20230607,103700,501112150,2995,3000,3000,2995,10262
|
|
20230607,103600,470329920,3000,3000,3005,3000,304
|
|
20230607,103500,469417880,3000,3000,3005,3000,3466
|
|
20230607,103400,459017875,3000,3005,3005,3000,1078
|
|
20230607,103300,455782990,3005,3000,3005,3000,1244
|
|
20230607,103200,452045850,3000,3005,3005,3000,3448
|
|
20230607,103100,441701845,3005,3000,3005,3000,584
|
|
20230607,103000,439949800,3000,3000,3000,3000,123
|
|
20230607,102900,439580800,3000,3005,3005,3000,277
|
|
20230607,102800,438749760,3000,3000,3000,3000,795
|
|
20230607,102700,436364760,3000,3005,3005,3000,188
|
|
20230607,102600,435800475,3000,3000,3005,3000,287
|
|
20230607,102500,434939435,3000,3005,3005,3000,601
|
|
20230607,102400,433135845,3000,3000,3005,3000,236
|
|
20230607,102300,432427655,3000,3000,3005,3000,221
|
|
20230607,102200,431764650,3000,3000,3000,3000,502
|
|
20230607,102100,430258650,3000,3005,3005,3000,659
|
|
20230607,102000,428281275,3005,3005,3005,3005,1715
|
|
20230607,101900,423127700,3005,3000,3005,3000,514
|
|
20230607,101800,421585660,3000,3000,3000,3000,2498
|
|
20230607,101700,414091660,3000,3005,3005,3000,77
|
|
20230607,101600,413860300,3010,3005,3010,3005,590
|
|
20230607,101500,412087305,3005,3005,3005,3005,1132
|
|
20230607,101400,408685645,3005,3005,3010,3005,634
|
|
20230607,101300,406778815,3005,3005,3005,3005,649
|
|
20230607,101200,404828570,3005,3010,3010,3005,1289
|
|
20230607,101100,400955025,3010,3010,3010,3010,8
|
|
20230607,101000,400930945,3005,3005,3005,3005,1177
|
|
20230607,100900,397394060,3010,3010,3010,3005,76
|
|
20230607,100800,397165465,3010,3010,3010,3010,0
|
|
20230607,100700,397165465,3010,3010,3010,3000,1181
|
|
20230607,100600,393615445,3005,3005,3005,3005,3191
|
|
20230607,100500,384026490,3010,3010,3010,3005,2826
|
|
20230607,100400,375522550,3005,3005,3010,3005,3341
|
|
20230607,100300,365482800,3010,3005,3010,3005,218
|
|
20230607,100200,364827095,3005,3010,3010,3005,803
|
|
20230607,100100,362413945,3010,3005,3010,3005,427
|
|
20230607,100000,361130560,3010,3010,3010,3010,1
|
|
20230607,095900,361127550,3010,3005,3010,3005,60
|
|
20230607,095800,360947150,3010,3005,3010,3005,389
|
|
20230607,095700,359778145,3005,3010,3010,3005,145
|
|
20230607,095600,359341870,3010,3010,3010,3010,2
|
|
20230607,095500,359335850,3005,3005,3005,3005,402
|
|
20230607,095400,358127840,3010,3005,3010,3005,1015
|
|
20230607,095300,355077575,3005,3010,3010,3005,1842
|
|
20230607,095200,349537365,3010,3000,3010,3000,583
|
|
20230607,095100,347787080,3000,3005,3010,3000,7510
|
|
20230607,095000,325219640,3005,3010,3010,3005,346
|
|
20230607,094900,324179905,3010,3005,3010,3005,549
|
|
20230607,094800,322530115,3010,3010,3010,3010,21
|
|
20230607,094700,322466905,3010,3010,3010,3005,342
|
|
20230607,094600,321437490,3005,3005,3005,3005,476
|
|
20230607,094500,320007110,3005,3010,3010,3005,18
|
|
20230607,094400,319952980,3005,3005,3005,3005,239
|
|
20230607,094300,319234785,3005,3005,3005,3005,2346
|
|
20230607,094200,312185055,3005,3005,3005,3000,1154
|
|
20230607,094100,308717670,3005,3005,3005,3005,793
|
|
20230607,094000,306334705,3005,3010,3010,3005,3250
|
|
20230607,093900,296568405,3005,3010,3010,3005,1443
|
|
20230607,093800,292225540,3010,3005,3010,3005,219
|
|
20230607,093700,291566775,3010,3000,3010,3000,4269
|
|
20230607,093600,278733180,3005,3005,3005,3000,51
|
|
20230607,093500,278580115,3005,3005,3005,3000,307
|
|
20230607,093400,277657970,3000,3005,3005,3000,3448
|
|
20230607,093300,267313555,3005,3005,3005,3000,1650
|
|
20230607,093200,262355495,3005,3005,3005,3000,56
|
|
20230607,093100,262187405,3005,3005,3005,3000,152
|
|
20230607,093000,261730835,3000,3000,3005,3000,10881
|
|
20230607,092900,229084440,3000,3005,3005,3000,166
|
|
20230607,092800,228585800,3005,3005,3005,3005,1435
|
|
20230607,092700,224273625,3010,3000,3010,3000,112
|
|
20230607,092600,223936730,3010,3005,3010,3005,1546
|
|
20230607,092500,219283345,3000,3005,3005,3000,48
|
|
20230607,092400,219139295,3010,3005,3010,3000,158
|
|
20230607,092300,218664605,3000,3005,3010,3000,174
|
|
20230607,092200,218141670,3000,3005,3005,3000,1499
|
|
20230607,092100,213637370,3010,3005,3010,3005,1114
|
|
20230607,092000,210288670,3005,3005,3005,3000,1866
|
|
20230607,091900,204681575,3005,3005,3005,3000,75
|
|
20230607,091800,204456390,3005,3005,3005,3005,39
|
|
20230607,091700,204339195,3000,3000,3005,3000,116
|
|
20230607,091600,203990995,3000,3000,3005,3000,4668
|
|
20230607,091500,189984475,3005,3005,3005,3000,3130
|
|
20230607,091400,180579015,3000,3000,3005,3000,1391
|
|
20230607,091300,176401565,3000,3000,3005,3000,1332
|
|
20230607,091200,172405525,3000,3000,3005,3000,804
|
|
20230607,091100,169993325,3000,3000,3000,3000,1884
|
|
20230607,091000,164341325,3000,3000,3005,3000,1250
|
|
20230607,090900,160591210,3000,3005,3005,3000,1571
|
|
20230607,090800,155870545,3010,3015,3015,3010,7935
|
|
20230607,090700,131974250,3015,3015,3015,3015,5179
|
|
20230607,090600,116359565,3015,3005,3015,3000,16056
|
|
20230607,090500,68054625,3005,2995,3005,2995,3032
|
|
20230607,090400,58957320,3000,3000,3000,2995,2629
|
|
20230607,090300,51071885,3000,2995,3000,2995,2697
|
|
20230607,090200,42987220,2995,3000,3005,2995,2504
|
|
20230607,090100,35472950,3000,3010,3010,2995,2123
|
|
20230607,090000,29095285,3000,3020,3020,2995,9674
|