577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,183300,13626966915,2890,2890,2890,2890,0
|
|
20230607,183200,13626966915,2890,2890,2890,2890,0
|
|
20230607,183100,13626966915,2890,2890,2890,2890,0
|
|
20230607,183000,13626966915,2890,2890,2890,2890,0
|
|
20230607,182900,13626966915,2890,2890,2890,2890,0
|
|
20230607,182800,13626966915,2890,2890,2890,2890,0
|
|
20230607,182700,13626966915,2890,2890,2890,2890,0
|
|
20230607,182600,13626966915,2890,2890,2890,2890,0
|
|
20230607,182500,13626966915,2890,2890,2890,2890,0
|
|
20230607,182400,13626966915,2890,2890,2890,2890,0
|
|
20230607,182300,13626966915,2890,2890,2890,2890,0
|
|
20230607,182200,13626966915,2890,2890,2890,2890,0
|
|
20230607,182100,13626966915,2890,2890,2890,2890,0
|
|
20230607,182000,13626966915,2890,2890,2890,2890,0
|
|
20230607,181900,13626966915,2890,2890,2890,2890,0
|
|
20230607,181800,13626966915,2890,2890,2890,2890,0
|
|
20230607,181700,13626966915,2890,2890,2890,2890,0
|
|
20230607,181600,13626966915,2890,2890,2890,2890,0
|
|
20230607,181500,13626966915,2890,2890,2890,2890,0
|
|
20230607,181400,13626966915,2890,2890,2890,2890,0
|
|
20230607,181300,13626966915,2890,2890,2890,2890,0
|
|
20230607,181200,13626966915,2890,2890,2890,2890,0
|
|
20230607,181100,13626966915,2890,2890,2890,2890,0
|
|
20230607,181000,13626966915,2890,2890,2890,2890,0
|
|
20230607,180900,13626966915,2890,2890,2890,2890,0
|
|
20230607,180800,13626966915,2890,2890,2890,2890,0
|
|
20230607,180700,13626966915,2890,2890,2890,2890,0
|
|
20230607,180600,13626966915,2890,2890,2890,2890,0
|
|
20230607,180500,13626966915,2890,2890,2890,2890,0
|
|
20230607,180400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,180300,13626966915,2890,2890,2890,2890,0
|
|
20230607,180200,13626966915,2890,2890,2890,2890,0
|
|
20230607,180100,13626966915,2890,2890,2890,2890,0
|
|
20230607,180000,13626966915,2890,2890,2890,2890,0
|
|
20230607,175900,13626966915,2890,2890,2890,2890,0
|
|
20230607,175800,13626966915,2890,2890,2890,2890,0
|
|
20230607,175700,13626966915,2890,2890,2890,2890,0
|
|
20230607,175600,13626966915,2890,2890,2890,2890,0
|
|
20230607,175500,13626966915,2890,2890,2890,2890,0
|
|
20230607,175400,13626966915,2890,2890,2890,2890,0
|
|
20230607,175300,13626966915,2890,2890,2890,2890,0
|
|
20230607,175200,13626966915,2890,2890,2890,2890,0
|
|
20230607,175100,13626966915,2890,2890,2890,2890,0
|
|
20230607,175000,13626966915,2890,2890,2890,2890,0
|
|
20230607,174900,13626966915,2890,2890,2890,2890,0
|
|
20230607,174800,13626966915,2890,2890,2890,2890,0
|
|
20230607,174700,13626966915,2890,2890,2890,2890,0
|
|
20230607,174600,13626966915,2890,2890,2890,2890,0
|
|
20230607,174500,13626966915,2890,2890,2890,2890,0
|
|
20230607,174400,13626966915,2890,2890,2890,2890,0
|
|
20230607,174300,13626966915,2890,2890,2890,2890,0
|
|
20230607,174200,13626966915,2890,2890,2890,2890,0
|
|
20230607,174100,13626966915,2890,2890,2890,2890,0
|
|
20230607,174000,13626966915,2890,2890,2890,2890,0
|
|
20230607,173900,13626966915,2890,2890,2890,2890,0
|
|
20230607,173800,13626966915,2890,2890,2890,2890,0
|
|
20230607,173700,13626966915,2890,2890,2890,2890,0
|
|
20230607,173600,13626966915,2890,2890,2890,2890,0
|
|
20230607,173500,13626966915,2890,2890,2890,2890,0
|
|
20230607,173400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,173300,13626966915,2890,2890,2890,2890,0
|
|
20230607,173200,13626966915,2890,2890,2890,2890,0
|
|
20230607,173100,13626966915,2890,2890,2890,2890,0
|
|
20230607,173000,13626966915,2890,2890,2890,2890,0
|
|
20230607,172900,13626966915,2890,2890,2890,2890,0
|
|
20230607,172800,13626966915,2890,2890,2890,2890,0
|
|
20230607,172700,13626966915,2890,2890,2890,2890,0
|
|
20230607,172600,13626966915,2890,2890,2890,2890,0
|
|
20230607,172500,13626966915,2890,2890,2890,2890,0
|
|
20230607,172400,13626966915,2890,2890,2890,2890,0
|
|
20230607,172300,13626966915,2890,2890,2890,2890,0
|
|
20230607,172200,13626966915,2890,2890,2890,2890,0
|
|
20230607,172100,13626966915,2890,2890,2890,2890,0
|
|
20230607,172000,13626966915,2890,2890,2890,2890,0
|
|
20230607,171900,13626966915,2890,2890,2890,2890,0
|
|
20230607,171800,13626966915,2890,2890,2890,2890,0
|
|
20230607,171700,13626966915,2890,2890,2890,2890,0
|
|
20230607,171600,13626966915,2890,2890,2890,2890,0
|
|
20230607,171500,13626966915,2890,2890,2890,2890,0
|
|
20230607,171400,13626966915,2890,2890,2890,2890,0
|
|
20230607,171300,13626966915,2890,2890,2890,2890,0
|
|
20230607,171200,13626966915,2890,2890,2890,2890,0
|
|
20230607,171100,13626966915,2890,2890,2890,2890,0
|
|
20230607,171000,13626966915,2890,2890,2890,2890,0
|
|
20230607,170900,13626966915,2890,2890,2890,2890,0
|
|
20230607,170800,13626966915,2890,2890,2890,2890,0
|
|
20230607,170700,13626966915,2890,2890,2890,2890,0
|
|
20230607,170600,13626966915,2890,2890,2890,2890,0
|
|
20230607,170500,13626966915,2890,2890,2890,2890,0
|
|
20230607,170400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,170300,13626966915,2890,2890,2890,2890,0
|
|
20230607,170200,13626966915,2890,2890,2890,2890,0
|
|
20230607,170100,13626966915,2890,2890,2890,2890,0
|
|
20230607,170000,13626966915,2890,2890,2890,2890,0
|
|
20230607,165900,13626966915,2890,2890,2890,2890,0
|
|
20230607,165800,13626966915,2890,2890,2890,2890,0
|
|
20230607,165700,13626966915,2890,2890,2890,2890,0
|
|
20230607,165600,13626966915,2890,2890,2890,2890,0
|
|
20230607,165500,13626966915,2890,2890,2890,2890,0
|
|
20230607,165400,13626966915,2890,2890,2890,2890,0
|
|
20230607,165300,13626966915,2890,2890,2890,2890,0
|
|
20230607,165200,13626966915,2890,2890,2890,2890,0
|
|
20230607,165100,13626966915,2890,2890,2890,2890,0
|
|
20230607,165000,13626966915,2890,2890,2890,2890,0
|
|
20230607,164900,13626966915,2890,2890,2890,2890,0
|
|
20230607,164800,13626966915,2890,2890,2890,2890,0
|
|
20230607,164700,13626966915,2890,2890,2890,2890,0
|
|
20230607,164600,13626966915,2890,2890,2890,2890,0
|
|
20230607,164500,13626966915,2890,2890,2890,2890,0
|
|
20230607,164400,13626966915,2890,2890,2890,2890,0
|
|
20230607,164300,13626966915,2890,2890,2890,2890,0
|
|
20230607,164200,13626966915,2890,2890,2890,2890,0
|
|
20230607,164100,13626966915,2890,2890,2890,2890,0
|
|
20230607,164000,13626966915,2890,2890,2890,2890,0
|
|
20230607,163900,13626966915,2890,2890,2890,2890,0
|
|
20230607,163800,13626966915,2890,2890,2890,2890,0
|
|
20230607,163700,13626966915,2890,2890,2890,2890,0
|
|
20230607,163600,13626966915,2890,2890,2890,2890,0
|
|
20230607,163500,13626966915,2890,2890,2890,2890,0
|
|
20230607,163400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,163300,13626966915,2890,2890,2890,2890,0
|
|
20230607,163200,13626966915,2890,2890,2890,2890,0
|
|
20230607,163100,13626966915,2890,2890,2890,2890,0
|
|
20230607,163000,13626966915,2890,2890,2890,2890,0
|
|
20230607,162900,13626966915,2890,2890,2890,2890,0
|
|
20230607,162800,13626966915,2890,2890,2890,2890,0
|
|
20230607,162700,13626966915,2890,2890,2890,2890,0
|
|
20230607,162600,13626966915,2890,2890,2890,2890,0
|
|
20230607,162500,13626966915,2890,2890,2890,2890,0
|
|
20230607,162400,13626966915,2890,2890,2890,2890,0
|
|
20230607,162300,13626966915,2890,2890,2890,2890,0
|
|
20230607,162200,13626966915,2890,2890,2890,2890,0
|
|
20230607,162100,13626966915,2890,2890,2890,2890,0
|
|
20230607,162000,13626966915,2890,2890,2890,2890,0
|
|
20230607,161900,13626966915,2890,2890,2890,2890,0
|
|
20230607,161800,13626966915,2890,2890,2890,2890,0
|
|
20230607,161700,13626966915,2890,2890,2890,2890,0
|
|
20230607,161600,13626966915,2890,2890,2890,2890,0
|
|
20230607,161500,13626966915,2890,2890,2890,2890,0
|
|
20230607,161400,13626966915,2890,2890,2890,2890,0
|
|
20230607,161300,13626966915,2890,2890,2890,2890,0
|
|
20230607,161200,13626966915,2890,2890,2890,2890,0
|
|
20230607,161100,13626966915,2890,2890,2890,2890,0
|
|
20230607,161000,13626966915,2890,2890,2890,2890,0
|
|
20230607,160900,13626966915,2890,2890,2890,2890,0
|
|
20230607,160800,13626966915,2890,2890,2890,2890,0
|
|
20230607,160700,13626966915,2890,2890,2890,2890,0
|
|
20230607,160600,13626966915,2890,2890,2890,2890,0
|
|
20230607,160500,13626966915,2890,2890,2890,2890,0
|
|
20230607,160400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,160300,13626966915,2890,2890,2890,2890,0
|
|
20230607,160200,13626966915,2890,2890,2890,2890,0
|
|
20230607,160100,13626966915,2890,2890,2890,2890,0
|
|
20230607,160000,13626966915,2890,2890,2890,2890,0
|
|
20230607,155900,13626966915,2890,2890,2890,2890,0
|
|
20230607,155800,13626966915,2890,2890,2890,2890,0
|
|
20230607,155700,13626966915,2890,2890,2890,2890,0
|
|
20230607,155600,13626966915,2890,2890,2890,2890,0
|
|
20230607,155500,13626966915,2890,2890,2890,2890,0
|
|
20230607,155400,13626966915,2890,2890,2890,2890,0
|
|
20230607,155300,13626966915,2890,2890,2890,2890,0
|
|
20230607,155200,13626966915,2890,2890,2890,2890,0
|
|
20230607,155100,13626966915,2890,2890,2890,2890,0
|
|
20230607,155000,13626966915,2890,2890,2890,2890,0
|
|
20230607,154900,13626966915,2890,2890,2890,2890,0
|
|
20230607,154800,13626966915,2890,2890,2890,2890,0
|
|
20230607,154700,13626966915,2890,2890,2890,2890,0
|
|
20230607,154600,13626966915,2890,2890,2890,2890,0
|
|
20230607,154500,13626966915,2890,2890,2890,2890,0
|
|
20230607,154400,13626966915,2890,2890,2890,2890,0
|
|
20230607,154300,13626966915,2890,2890,2890,2890,0
|
|
20230607,154200,13626966915,2890,2890,2890,2890,0
|
|
20230607,154100,13626966915,2890,2890,2890,2890,0
|
|
20230607,154000,13626966915,2890,2890,2890,2890,0
|
|
20230607,153900,13626966915,2890,2890,2890,2890,0
|
|
20230607,153800,13626966915,2890,2890,2890,2890,0
|
|
20230607,153700,13626966915,2890,2890,2890,2890,0
|
|
20230607,153600,13626966915,2890,2890,2890,2890,0
|
|
20230607,153500,13626966915,2890,2890,2890,2890,0
|
|
20230607,153400,13626966915,2890,2890,2890,2890,56884
|
|
20230607,153300,13626966915,2890,2890,2890,2890,0
|
|
20230607,153200,13626966915,2890,2890,2890,2890,0
|
|
20230607,153100,13626966915,2890,2890,2890,2890,0
|
|
20230607,153000,13626966915,2890,2890,2890,2890,56884
|
|
20230607,152900,13462572155,2865,2865,2865,2865,0
|
|
20230607,152800,13462572155,2865,2865,2865,2865,0
|
|
20230607,152700,13462572155,2865,2865,2865,2865,0
|
|
20230607,152600,13462572155,2865,2865,2865,2865,0
|
|
20230607,152500,13462572155,2865,2865,2865,2865,0
|
|
20230607,152400,13462572155,2865,2865,2865,2865,0
|
|
20230607,152300,13462572155,2865,2865,2865,2865,0
|
|
20230607,152200,13462572155,2865,2865,2865,2865,0
|
|
20230607,152100,13462572155,2865,2865,2865,2865,0
|
|
20230607,152000,13462572155,2865,2865,2865,2865,0
|
|
20230607,151900,13462572155,2865,2860,2870,2860,12564
|
|
20230607,151800,13426580820,2865,2860,2865,2860,12626
|
|
20230607,151700,13390430040,2865,2860,2865,2860,16311
|
|
20230607,151600,13343710480,2860,2860,2865,2860,9072
|
|
20230607,151500,13317763310,2860,2860,2865,2855,4028
|
|
20230607,151400,13306238390,2860,2855,2860,2855,5372
|
|
20230607,151300,13290881145,2855,2865,2865,2855,20630
|
|
20230607,151200,13231903085,2865,2865,2865,2860,4352
|
|
20230607,151100,13219454130,2865,2870,2875,2860,8352
|
|
20230607,151000,13195543040,2870,2875,2875,2865,4991
|
|
20230607,150900,13181232115,2870,2875,2880,2870,2090
|
|
20230607,150800,13175226485,2875,2865,2875,2865,4417
|
|
20230607,150700,13162549510,2865,2870,2870,2865,4140
|
|
20230607,150600,13150682055,2870,2870,2875,2865,9074
|
|
20230607,150500,13124645735,2870,2870,2875,2870,1539
|
|
20230607,150400,13120228740,2870,2875,2875,2870,3712
|
|
20230607,150300,13109566665,2875,2875,2880,2870,4556
|
|
20230607,150200,13096467740,2880,2875,2880,2870,2322
|
|
20230607,150100,13089792815,2870,2875,2875,2865,4121
|
|
20230607,150000,13077965205,2870,2870,2875,2870,699
|
|
20230607,145900,13075959070,2870,2870,2875,2870,608
|
|
20230607,145800,13074214080,2875,2875,2875,2870,668
|
|
20230607,145700,13072296355,2870,2880,2880,2865,8920
|
|
20230607,145600,13046698335,2880,2875,2880,2870,1784
|
|
20230607,145500,13041570145,2875,2870,2875,2865,3186
|
|
20230607,145400,13032426980,2865,2870,2870,2865,1141
|
|
20230607,145300,13029155180,2870,2870,2870,2865,4142
|
|
20230607,145200,13017283455,2865,2865,2870,2865,5048
|
|
20230607,145100,13002820715,2865,2870,2870,2865,4138
|
|
20230607,145000,12990950760,2865,2870,2870,2865,8770
|
|
20230607,144900,12965792425,2870,2875,2875,2870,2561
|
|
20230607,144800,12958429650,2875,2875,2880,2870,5444
|
|
20230607,144700,12942777035,2875,2875,2875,2870,268
|
|
20230607,144600,12942007355,2870,2865,2875,2865,1206
|
|
20230607,144500,12938546090,2865,2865,2865,2865,1171
|
|
20230607,144400,12935191175,2865,2875,2875,2865,2795
|
|
20230607,144300,12927176865,2875,2870,2875,2865,326
|
|
20230607,144200,12926241375,2870,2870,2870,2870,664
|
|
20230607,144100,12924335695,2870,2870,2875,2865,6334
|
|
20230607,144000,12906174155,2870,2870,2870,2870,1309
|
|
20230607,143900,12902417325,2875,2875,2875,2870,2386
|
|
20230607,143800,12895568765,2875,2870,2875,2865,1594
|
|
20230607,143700,12890994335,2870,2875,2875,2865,3292
|
|
20230607,143600,12881548660,2875,2870,2875,2865,414
|
|
20230607,143500,12880361290,2870,2870,2870,2865,4171
|
|
20230607,143400,12868403775,2870,2875,2875,2870,1783
|
|
20230607,143300,12863286510,2875,2875,2875,2865,25
|
|
20230607,143200,12863214685,2865,2875,2875,2865,1414
|
|
20230607,143100,12859154455,2875,2875,2875,2875,516
|
|
20230607,143000,12857670955,2860,2870,2870,2860,13171
|
|
20230607,142900,12819971780,2865,2870,2870,2865,1714
|
|
20230607,142800,12815057665,2870,2865,2870,2865,923
|
|
20230607,142700,12812413265,2865,2865,2865,2860,6354
|
|
20230607,142600,12794212765,2865,2865,2865,2865,3972
|
|
20230607,142500,12782832985,2870,2865,2870,2865,3930
|
|
20230607,142400,12771573435,2865,2875,2875,2865,2834
|
|
20230607,142300,12763440830,2875,2870,2875,2870,896
|
|
20230607,142200,12760868285,2870,2870,2870,2870,1532
|
|
20230607,142100,12756471445,2865,2865,2865,2860,9220
|
|
20230607,142000,12730056150,2870,2870,2875,2865,3271
|
|
20230607,141900,12720668285,2870,2875,2875,2870,353
|
|
20230607,141800,12719654410,2875,2875,2875,2870,326
|
|
20230607,141700,12718717615,2875,2870,2875,2870,1084
|
|
20230607,141600,12715606275,2865,2870,2875,2865,6040
|
|
20230607,141500,12698267635,2870,2870,2870,2870,33
|
|
20230607,141400,12698172925,2870,2870,2880,2870,3087
|
|
20230607,141300,12689312735,2870,2875,2880,2870,3809
|
|
20230607,141200,12678358840,2880,2875,2880,2875,3142
|
|
20230607,141100,12669325530,2875,2875,2875,2870,184
|
|
20230607,141000,12668797275,2875,2870,2875,2865,2038
|
|
20230607,140900,12662947590,2875,2875,2875,2875,0
|
|
20230607,140800,12662947590,2875,2875,2875,2865,1274
|
|
20230607,140700,12659297100,2865,2880,2880,2860,28899
|
|
20230607,140600,12576502235,2875,2880,2880,2875,230
|
|
20230607,140500,12575840835,2880,2875,2880,2875,475
|
|
20230607,140400,12574472915,2870,2880,2880,2870,7162
|
|
20230607,140300,12553900605,2875,2875,2880,2875,2034
|
|
20230607,140200,12548052850,2875,2875,2880,2875,226
|
|
20230607,140100,12547403095,2880,2880,2880,2875,328
|
|
20230607,140000,12546459160,2880,2880,2880,2880,347
|
|
20230607,135900,12545459800,2880,2875,2880,2870,2806
|
|
20230607,135800,12537394435,2875,2880,2880,2875,357
|
|
20230607,135700,12536368005,2880,2875,2880,2875,9
|
|
20230607,135600,12536342090,2875,2875,2875,2860,16192
|
|
20230607,135500,12489917215,2880,2875,2880,2875,14
|
|
20230607,135400,12489876945,2880,2880,2880,2870,1719
|
|
20230607,135300,12484939065,2880,2870,2880,2870,562
|
|
20230607,135200,12483324560,2865,2880,2880,2865,20125
|
|
20230607,135100,12425598180,2880,2880,2880,2875,11888
|
|
20230607,135000,12391404395,2880,2885,2885,2880,902
|
|
20230607,134900,12388805625,2880,2880,2885,2880,42
|
|
20230607,134800,12388684660,2880,2880,2880,2880,493
|
|
20230607,134700,12387264820,2880,2880,2880,2880,620
|
|
20230607,134600,12385479220,2880,2880,2885,2880,1306
|
|
20230607,134500,12381717690,2880,2880,2885,2880,243
|
|
20230607,134400,12381017750,2880,2880,2885,2880,317
|
|
20230607,134300,12380104290,2880,2880,2885,2880,1002
|
|
20230607,134200,12377218010,2880,2880,2885,2880,1084
|
|
20230607,134100,12374093490,2885,2885,2885,2880,1998
|
|
20230607,134000,12368337410,2880,2885,2885,2880,1677
|
|
20230607,133900,12363507250,2885,2880,2885,2880,413
|
|
20230607,133800,12362317755,2885,2885,2885,2885,8
|
|
20230607,133700,12362294675,2880,2885,2885,2880,3374
|
|
20230607,133600,12352574145,2885,2880,2885,2880,3485
|
|
20230607,133500,12342534710,2880,2875,2880,2875,2619
|
|
20230607,133400,12335005070,2875,2875,2875,2875,159
|
|
20230607,133300,12334547945,2880,2880,2880,2875,1613
|
|
20230607,133200,12329909855,2875,2880,2880,2875,2589
|
|
20230607,133100,12322465330,2880,2880,2880,2880,1043
|
|
20230607,133000,12319461490,2885,2885,2885,2880,3637
|
|
20230607,132900,12308969055,2875,2875,2875,2875,2800
|
|
20230607,132800,12300919055,2885,2880,2885,2875,1013
|
|
20230607,132700,12298004125,2880,2880,2885,2880,2315
|
|
20230607,132600,12291336920,2880,2885,2885,2880,3443
|
|
20230607,132500,12281404115,2885,2885,2885,2885,738
|
|
20230607,132400,12279274985,2885,2890,2890,2885,542
|
|
20230607,132300,12277711275,2885,2880,2890,2880,2789
|
|
20230607,132200,12269660005,2880,2875,2885,2875,9677
|
|
20230607,132100,12241822965,2880,2870,2880,2870,3505
|
|
20230607,132000,12231742735,2870,2880,2880,2870,5930
|
|
20230607,131900,12214716615,2870,2880,2885,2870,3264
|
|
20230607,131800,12205330565,2885,2875,2885,2875,331
|
|
20230607,131700,12204377230,2875,2880,2880,2875,2578
|
|
20230607,131600,12196965205,2880,2880,2885,2875,1235
|
|
20230607,131500,12193408895,2880,2885,2885,2880,755
|
|
20230607,131400,12191234370,2880,2885,2890,2870,15411
|
|
20230607,131300,12146909335,2885,2885,2885,2880,5885
|
|
20230607,131200,12129934675,2885,2885,2890,2885,1245
|
|
20230607,131100,12126341340,2890,2890,2890,2885,109
|
|
20230607,131000,12126026840,2885,2885,2890,2885,1434
|
|
20230607,130900,12121889040,2890,2880,2890,2880,4752
|
|
20230607,130800,12108183855,2885,2880,2885,2880,1431
|
|
20230607,130700,12104059805,2885,2885,2885,2875,6778
|
|
20230607,130600,12084538610,2885,2885,2890,2885,3973
|
|
20230607,130500,12073075770,2885,2890,2890,2885,233
|
|
20230607,130400,12072402870,2885,2895,2895,2885,5643
|
|
20230607,130300,12056112200,2895,2895,2895,2890,1997
|
|
20230607,130200,12050340355,2885,2885,2890,2880,4090
|
|
20230607,130100,12038540110,2885,2870,2890,2860,36837
|
|
20230607,130000,11933011025,2895,2895,2895,2865,164340
|
|
20230607,125900,11460742310,2895,2900,2905,2895,4996
|
|
20230607,125800,11446249900,2900,2895,2900,2895,459
|
|
20230607,125700,11444919250,2900,2895,2900,2895,2041
|
|
20230607,125600,11439007705,2895,2900,2905,2895,546
|
|
20230607,125500,11437425455,2900,2900,2900,2900,758
|
|
20230607,125400,11435227255,2900,2900,2900,2900,1416
|
|
20230607,125300,11431120855,2905,2895,2905,2895,2435
|
|
20230607,125200,11424059330,2895,2905,2905,2895,1238
|
|
20230607,125100,11420464505,2905,2895,2905,2895,189
|
|
20230607,125000,11419917330,2900,2895,2905,2895,1654
|
|
20230607,124900,11415122600,2900,2900,2900,2895,2698
|
|
20230607,124800,11407304105,2900,2895,2900,2895,1456
|
|
20230607,124700,11403087285,2895,2900,2900,2895,5589
|
|
20230607,124600,11386891675,2900,2905,2910,2900,18709
|
|
20230607,124500,11332616710,2905,2905,2910,2905,1985
|
|
20230607,124400,11326847800,2910,2905,2915,2900,13770
|
|
20230607,124300,11286812840,2900,2900,2910,2900,2833
|
|
20230607,124200,11278581110,2905,2900,2905,2895,6166
|
|
20230607,124100,11260691105,2895,2900,2900,2895,1723
|
|
20230607,124000,11255695310,2895,2895,2900,2895,3687
|
|
20230607,123900,11245021420,2900,2900,2900,2895,839
|
|
20230607,123800,11242592220,2895,2900,2900,2895,4618
|
|
20230607,123700,11229222155,2900,2895,2900,2890,3080
|
|
20230607,123600,11220305415,2895,2885,2895,2885,4662
|
|
20230607,123500,11206835285,2885,2885,2890,2875,33221
|
|
20230607,123400,11111096925,2885,2890,2890,2885,5681
|
|
20230607,123300,11094704360,2885,2885,2890,2885,17738
|
|
20230607,123200,11043516740,2885,2900,2900,2885,10531
|
|
20230607,123100,11013106805,2890,2900,2900,2890,2048
|
|
20230607,123000,11007174860,2900,2890,2900,2885,4663
|
|
20230607,122900,10993703870,2890,2895,2895,2880,14695
|
|
20230607,122800,10951303265,2895,2900,2900,2890,6380
|
|
20230607,122700,10932837040,2900,2890,2900,2885,14320
|
|
20230607,122600,10891472405,2895,2905,2910,2880,59880
|
|
20230607,122500,10718338245,2910,2900,2910,2900,11658
|
|
20230607,122400,10684503910,2900,2925,2925,2900,54642
|
|
20230607,122300,10525386685,2925,2925,2925,2925,1824
|
|
20230607,122200,10520051485,2925,2925,2930,2920,1122
|
|
20230607,122100,10516769590,2925,2925,2930,2925,2351
|
|
20230607,122000,10509892415,2925,2930,2930,2925,2305
|
|
20230607,121900,10503150200,2925,2925,2930,2925,1650
|
|
20230607,121800,10498318925,2925,2925,2925,2925,631
|
|
20230607,121700,10496473250,2925,2925,2930,2925,3251
|
|
20230607,121600,10486964070,2925,2930,2930,2925,1386
|
|
20230607,121500,10482909760,2930,2925,2930,2925,861
|
|
20230607,121400,10480391330,2930,2925,2930,2925,443
|
|
20230607,121300,10479094550,2925,2925,2925,2925,125
|
|
20230607,121200,10478728925,2930,2930,2930,2930,5
|
|
20230607,121100,10478714275,2930,2930,2930,2930,804
|
|
20230607,121000,10476358555,2925,2930,2930,2925,467
|
|
20230607,120900,10474990400,2925,2930,2930,2925,583
|
|
20230607,120800,10473282215,2930,2930,2930,2930,1534
|
|
20230607,120700,10468787595,2930,2925,2930,2925,242
|
|
20230607,120600,10468079245,2925,2925,2925,2920,1703
|
|
20230607,120500,10463097985,2925,2920,2925,2920,241
|
|
20230607,120400,10462393140,2925,2920,2925,2920,486
|
|
20230607,120300,10460973765,2920,2925,2925,2920,6980
|
|
20230607,120200,10440591755,2920,2925,2925,2920,5644
|
|
20230607,120100,10424099545,2925,2925,2925,2920,582
|
|
20230607,120000,10422400010,2920,2930,2930,2920,1959
|
|
20230607,115900,10416669885,2925,2930,2930,2925,69
|
|
20230607,115800,10416467920,2930,2930,2930,2925,1606
|
|
20230607,115700,10411769190,2925,2930,2930,2925,9409
|
|
20230607,115600,10384245110,2925,2930,2930,2925,534
|
|
20230607,115500,10382682310,2930,2930,2930,2930,2051
|
|
20230607,115400,10376672880,2930,2935,2935,2930,1806
|
|
20230607,115300,10371375425,2935,2930,2935,2930,847
|
|
20230607,115200,10368890195,2935,2930,2935,2930,1513
|
|
20230607,115100,10364457090,2930,2935,2935,2930,1628
|
|
20230607,115000,10359686335,2940,2935,2940,2930,4463
|
|
20230607,114900,10346593830,2935,2930,2935,2930,1769
|
|
20230607,114800,10341407980,2925,2940,2940,2925,9039
|
|
20230607,114700,10314936335,2935,2930,2935,2930,3179
|
|
20230607,114600,10305611360,2930,2925,2930,2925,1447
|
|
20230607,114500,10301378345,2925,2930,2930,2925,2121
|
|
20230607,114400,10295168335,2935,2935,2940,2925,5157
|
|
20230607,114300,10280041030,2935,2935,2935,2930,1628
|
|
20230607,114200,10275263050,2930,2935,2935,2930,2154
|
|
20230607,114100,10268948625,2930,2925,2935,2925,909
|
|
20230607,114000,10266286545,2930,2930,2930,2930,1440
|
|
20230607,113900,10262067345,2935,2930,2935,2925,6358
|
|
20230607,113800,10243458820,2930,2935,2940,2930,417
|
|
20230607,113700,10242235985,2940,2935,2940,2925,9376
|
|
20230607,113600,10214774415,2930,2935,2935,2930,3653
|
|
20230607,113500,10204065865,2930,2930,2930,2930,3445
|
|
20230607,113400,10193972015,2930,2935,2935,2930,1984
|
|
20230607,113300,10188157670,2930,2930,2935,2930,1923
|
|
20230607,113200,10182522610,2935,2935,2935,2930,4949
|
|
20230607,113100,10168005305,2940,2940,2940,2940,475
|
|
20230607,113000,10166608805,2945,2940,2945,2940,1041
|
|
20230607,112900,10163547960,2940,2940,2940,2935,2030
|
|
20230607,112800,10157580285,2935,2935,2940,2935,2527
|
|
20230607,112700,10150163330,2940,2940,2940,2935,553
|
|
20230607,112600,10148539840,2940,2940,2940,2935,212
|
|
20230607,112500,10147917160,2945,2920,2945,2920,61569
|
|
20230607,112400,9967787000,2920,2920,2925,2920,1050
|
|
20230607,112300,9964717505,2925,2915,2925,2915,3969
|
|
20230607,112200,9953134085,2915,2920,2925,2915,22523
|
|
20230607,112100,9887414395,2925,2935,2935,2920,24841
|
|
20230607,112000,9814726375,2930,2935,2935,2930,4405
|
|
20230607,111900,9801804120,2935,2940,2940,2935,16155
|
|
20230607,111800,9754353145,2940,2935,2940,2935,2565
|
|
20230607,111700,9746824620,2940,2940,2940,2935,1270
|
|
20230607,111600,9743097020,2940,2935,2940,2935,5747
|
|
20230607,111500,9726229505,2940,2940,2945,2940,397
|
|
20230607,111400,9725062300,2940,2940,2945,2940,3697
|
|
20230607,111300,9714189145,2940,2945,2945,2940,12156
|
|
20230607,111200,9678408875,2945,2940,2945,2940,4955
|
|
20230607,111100,9663840095,2945,2935,2945,2935,5856
|
|
20230607,111000,9646632345,2935,2940,2945,2935,13119
|
|
20230607,110900,9608081900,2940,2945,2945,2940,4774
|
|
20230607,110800,9594037040,2945,2945,2945,2945,8532
|
|
20230607,110700,9568910300,2945,2950,2950,2940,11777
|
|
20230607,110600,9534233280,2945,2950,2955,2945,3600
|
|
20230607,110500,9523618005,2950,2940,2955,2940,3347
|
|
20230607,110400,9513769545,2940,2945,2950,2940,11009
|
|
20230607,110300,9481356115,2945,2945,2950,2940,9594
|
|
20230607,110200,9453114570,2950,2955,2955,2945,668
|
|
20230607,110100,9451145600,2945,2950,2950,2945,10501
|
|
20230607,110000,9420195315,2950,2950,2955,2945,9486
|
|
20230607,105900,9392211615,2955,2970,2970,2955,22136
|
|
20230607,105800,9326604205,2970,2970,2975,2970,1350
|
|
20230607,105700,9322594700,2970,2970,2970,2965,7662
|
|
20230607,105600,9299857070,2965,2970,2970,2965,1808
|
|
20230607,105500,9294493990,2970,2980,2980,2970,7448
|
|
20230607,105400,9272327600,2970,2980,2985,2970,23202
|
|
20230607,105300,9203193425,2975,2970,2980,2970,6800
|
|
20230607,105200,9182961610,2970,2965,2970,2965,5208
|
|
20230607,105100,9167509030,2965,2970,2970,2965,4093
|
|
20230607,105000,9155352830,2965,2960,2970,2960,2655
|
|
20230607,104900,9147480755,2965,2970,2970,2965,2967
|
|
20230607,104800,9138682045,2970,2975,2975,2960,1822
|
|
20230607,104700,9133275725,2975,2965,2975,2960,7291
|
|
20230607,104600,9111623955,2965,2965,2965,2960,1353
|
|
20230607,104500,9107612535,2965,2965,2975,2965,10504
|
|
20230607,104400,9076388665,2965,2950,2970,2950,4564
|
|
20230607,104300,9062858130,2945,2945,2965,2945,9406
|
|
20230607,104200,9035052455,2945,2950,2950,2940,362
|
|
20230607,104100,9033987235,2940,2945,2950,2940,5582
|
|
20230607,104000,9017569880,2940,2940,2950,2940,1503
|
|
20230607,103900,9013147130,2940,2950,2950,2940,3012
|
|
20230607,103800,9004277485,2955,2950,2955,2945,5348
|
|
20230607,103700,8988518155,2950,2950,2955,2950,2922
|
|
20230607,103600,8979897805,2955,2955,2955,2950,814
|
|
20230607,103500,8977495865,2950,2955,2955,2950,1542
|
|
20230607,103400,8972943030,2955,2955,2960,2950,8174
|
|
20230607,103300,8948786660,2960,2960,2965,2960,10090
|
|
20230607,103200,8918907540,2965,2965,2975,2965,17923
|
|
20230607,103100,8865690560,2970,2970,2975,2965,7756
|
|
20230607,103000,8842655020,2965,2965,2970,2960,5466
|
|
20230607,102900,8826440050,2960,2960,2965,2955,2125
|
|
20230607,102800,8820145675,2955,2950,2955,2945,9588
|
|
20230607,102700,8791853460,2955,2950,2955,2940,5256
|
|
20230607,102600,8776366730,2950,2950,2960,2945,5285
|
|
20230607,102500,8760765220,2950,2940,2950,2935,23555
|
|
20230607,102400,8691511610,2940,2950,2950,2940,22264
|
|
20230607,102300,8625921820,2950,2955,2960,2950,13192
|
|
20230607,102200,8586967715,2960,2960,2960,2955,3672
|
|
20230607,102100,8576116020,2955,2955,2960,2955,5396
|
|
20230607,102000,8560168640,2955,2965,2965,2955,19011
|
|
20230607,101900,8503960015,2965,2965,2970,2965,4912
|
|
20230607,101800,8489391400,2965,2960,2970,2960,5957
|
|
20230607,101700,8471754070,2960,2965,2970,2960,16497
|
|
20230607,101600,8422885600,2970,2975,2975,2965,13791
|
|
20230607,101500,8381949120,2975,2975,2975,2970,7648
|
|
20230607,101400,8359228065,2970,2975,2980,2970,12286
|
|
20230607,101300,8322671220,2975,2975,2980,2975,7528
|
|
20230607,101200,8300270615,2980,2975,2985,2970,5678
|
|
20230607,101100,8283367525,2975,2975,2975,2970,13643
|
|
20230607,101000,8242817285,2975,2975,2985,2970,28344
|
|
20230607,100900,8158492815,2970,3010,3010,2960,109212
|
|
20230607,100800,7832965075,3010,3010,3015,3005,19056
|
|
20230607,100700,7775598275,3015,3005,3015,3005,13549
|
|
20230607,100600,7734820555,3010,3005,3010,3000,4054
|
|
20230607,100500,7722631555,3000,3005,3005,2995,7749
|
|
20230607,100400,7699386470,2995,3005,3010,2995,13301
|
|
20230607,100300,7659447505,3010,2990,3010,2990,7684
|
|
20230607,100200,7636391490,3000,2985,3000,2985,7123
|
|
20230607,100100,7615091700,2985,2995,2995,2985,10705
|
|
20230607,100000,7583116800,2990,3010,3015,2985,45966
|
|
20230607,095900,7445333155,3005,3015,3015,3000,10825
|
|
20230607,095800,7412795690,3010,3025,3025,3000,46982
|
|
20230607,095700,7271233400,3025,3030,3030,3020,33896
|
|
20230607,095600,7168641705,3025,3020,3030,3015,54168
|
|
20230607,095500,7004698320,3015,3015,3020,3010,27230
|
|
20230607,095400,6922540945,3015,3015,3020,3005,28321
|
|
20230607,095300,6837151825,3015,3015,3025,3005,41930
|
|
20230607,095200,6710662775,3015,3015,3020,3005,27629
|
|
20230607,095100,6627371605,3010,3010,3015,3000,29234
|
|
20230607,095000,6539397930,3010,2990,3010,2990,19466
|
|
20230607,094900,6481041075,2995,2995,2995,2980,21375
|
|
20230607,094800,6417157445,2990,2980,2995,2975,14158
|
|
20230607,094700,6374859845,2975,2995,3000,2970,40901
|
|
20230607,094600,6252797405,3000,3005,3010,2995,18631
|
|
20230607,094500,6196857410,3005,3015,3020,3005,23582
|
|
20230607,094400,6125840530,3015,2995,3015,2990,33118
|
|
20230607,094300,6026451545,2990,2995,3000,2985,11357
|
|
20230607,094200,5992466650,2990,3005,3005,2980,26249
|
|
20230607,094100,5913988060,3005,2995,3010,2985,74202
|
|
20230607,094000,5691986380,2995,3015,3020,2995,66508
|
|
20230607,093900,5492142995,3010,3035,3040,3000,115920
|
|
20230607,093800,5142537000,3035,3050,3060,3035,66346
|
|
20230607,093700,4940345290,3050,3025,3055,3020,89843
|
|
20230607,093600,4667393030,3025,3045,3050,3020,172388
|
|
20230607,093500,4143762240,3045,3030,3050,3020,212305
|
|
20230607,093400,3498112525,3040,3005,3060,3005,395813
|
|
20230607,093300,2297418385,3010,2965,3010,2965,127051
|
|
20230607,093200,1917912695,2975,2980,2980,2965,32369
|
|
20230607,093100,1821739590,2975,2965,2975,2960,33827
|
|
20230607,093000,1721320330,2960,2960,2965,2960,4856
|
|
20230607,092900,1706944200,2960,2965,2965,2960,6439
|
|
20230607,092800,1687860740,2965,2960,2965,2955,10203
|
|
20230607,092700,1657657795,2960,2965,2965,2955,8965
|
|
20230607,092600,1631121610,2965,2960,2965,2960,7180
|
|
20230607,092500,1609865350,2965,2960,2965,2960,8457
|
|
20230607,092400,1584824425,2960,2960,2965,2950,14783
|
|
20230607,092300,1541116050,2960,2955,2960,2950,6056
|
|
20230607,092200,1523201025,2960,2950,2960,2945,12141
|
|
20230607,092100,1487372400,2955,2950,2955,2950,8864
|
|
20230607,092000,1461220220,2950,2955,2960,2950,11579
|
|
20230607,091900,1427016935,2960,2960,2965,2950,6358
|
|
20230607,091800,1408197735,2960,2940,2965,2940,22160
|
|
20230607,091700,1342857650,2940,2965,2965,2940,36074
|
|
20230607,091600,1236363585,2960,2960,2965,2955,31785
|
|
20230607,091500,1142254570,2960,2950,2960,2950,22609
|
|
20230607,091400,1075444305,2950,2945,2955,2935,13479
|
|
20230607,091300,1035673190,2945,2925,2945,2920,14619
|
|
20230607,091200,992823450,2925,2930,2930,2910,33428
|
|
20230607,091100,895225065,2930,2935,2935,2925,9053
|
|
20230607,091000,868695155,2930,2940,2940,2925,9412
|
|
20230607,090900,841115535,2930,2925,2950,2925,32046
|
|
20230607,090800,747002380,2930,2910,2935,2910,17800
|
|
20230607,090700,694908800,2910,2915,2925,2905,9105
|
|
20230607,090600,668399345,2915,2915,2925,2905,15893
|
|
20230607,090500,622104620,2930,2930,2935,2915,16802
|
|
20230607,090400,572925495,2935,2930,2935,2915,25010
|
|
20230607,090300,499713785,2925,2920,2925,2920,8820
|
|
20230607,090200,473929445,2920,2920,2925,2905,15872
|
|
20230607,090100,427737880,2920,2870,2920,2870,21277
|
|
20230607,090000,366261130,2870,2890,2920,2870,123421
|