580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,183600,3230953330,2940,2940,2940,2940,0
|
|
20230622,183500,3230953330,2940,2940,2940,2940,0
|
|
20230622,183400,3230953330,2940,2940,2940,2940,0
|
|
20230622,183300,3230953330,2940,2940,2940,2940,0
|
|
20230622,183200,3230953330,2940,2940,2940,2940,0
|
|
20230622,183100,3230953330,2940,2940,2940,2940,0
|
|
20230622,183000,3230953330,2940,2940,2940,2940,0
|
|
20230622,182900,3230953330,2940,2940,2940,2940,0
|
|
20230622,182800,3230953330,2940,2940,2940,2940,0
|
|
20230622,182700,3230953330,2940,2940,2940,2940,0
|
|
20230622,182600,3230953330,2940,2940,2940,2940,0
|
|
20230622,182500,3230953330,2940,2940,2940,2940,0
|
|
20230622,182400,3230953330,2940,2940,2940,2940,0
|
|
20230622,182300,3230953330,2940,2940,2940,2940,0
|
|
20230622,182200,3230953330,2940,2940,2940,2940,0
|
|
20230622,182100,3230953330,2940,2940,2940,2940,0
|
|
20230622,182000,3230953330,2940,2940,2940,2940,0
|
|
20230622,181900,3230953330,2940,2940,2940,2940,0
|
|
20230622,181800,3230953330,2940,2940,2940,2940,0
|
|
20230622,181700,3230953330,2940,2940,2940,2940,0
|
|
20230622,181600,3230953330,2940,2940,2940,2940,0
|
|
20230622,181500,3230953330,2940,2940,2940,2940,0
|
|
20230622,181400,3230953330,2940,2940,2940,2940,0
|
|
20230622,181300,3230953330,2940,2940,2940,2940,0
|
|
20230622,181200,3230953330,2940,2940,2940,2940,0
|
|
20230622,181100,3230953330,2940,2940,2940,2940,0
|
|
20230622,181000,3230953330,2940,2940,2940,2940,0
|
|
20230622,180900,3230953330,2940,2940,2940,2940,0
|
|
20230622,180800,3230953330,2940,2940,2940,2940,0
|
|
20230622,180700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,180600,3230953330,2940,2940,2940,2940,0
|
|
20230622,180500,3230953330,2940,2940,2940,2940,0
|
|
20230622,180400,3230953330,2940,2940,2940,2940,0
|
|
20230622,180300,3230953330,2940,2940,2940,2940,0
|
|
20230622,180200,3230953330,2940,2940,2940,2940,0
|
|
20230622,180100,3230953330,2940,2940,2940,2940,0
|
|
20230622,180000,3230953330,2940,2940,2940,2940,0
|
|
20230622,175900,3230953330,2940,2940,2940,2940,0
|
|
20230622,175800,3230953330,2940,2940,2940,2940,0
|
|
20230622,175700,3230953330,2940,2940,2940,2940,0
|
|
20230622,175600,3230953330,2940,2940,2940,2940,0
|
|
20230622,175500,3230953330,2940,2940,2940,2940,0
|
|
20230622,175400,3230953330,2940,2940,2940,2940,0
|
|
20230622,175300,3230953330,2940,2940,2940,2940,0
|
|
20230622,175200,3230953330,2940,2940,2940,2940,0
|
|
20230622,175100,3230953330,2940,2940,2940,2940,0
|
|
20230622,175000,3230953330,2940,2940,2940,2940,0
|
|
20230622,174900,3230953330,2940,2940,2940,2940,0
|
|
20230622,174800,3230953330,2940,2940,2940,2940,0
|
|
20230622,174700,3230953330,2940,2940,2940,2940,0
|
|
20230622,174600,3230953330,2940,2940,2940,2940,0
|
|
20230622,174500,3230953330,2940,2940,2940,2940,0
|
|
20230622,174400,3230953330,2940,2940,2940,2940,0
|
|
20230622,174300,3230953330,2940,2940,2940,2940,0
|
|
20230622,174200,3230953330,2940,2940,2940,2940,0
|
|
20230622,174100,3230953330,2940,2940,2940,2940,0
|
|
20230622,174000,3230953330,2940,2940,2940,2940,0
|
|
20230622,173900,3230953330,2940,2940,2940,2940,0
|
|
20230622,173800,3230953330,2940,2940,2940,2940,0
|
|
20230622,173700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,173600,3230953330,2940,2940,2940,2940,0
|
|
20230622,173500,3230953330,2940,2940,2940,2940,0
|
|
20230622,173400,3230953330,2940,2940,2940,2940,0
|
|
20230622,173300,3230953330,2940,2940,2940,2940,0
|
|
20230622,173200,3230953330,2940,2940,2940,2940,0
|
|
20230622,173100,3230953330,2940,2940,2940,2940,0
|
|
20230622,173000,3230953330,2940,2940,2940,2940,0
|
|
20230622,172900,3230953330,2940,2940,2940,2940,0
|
|
20230622,172800,3230953330,2940,2940,2940,2940,0
|
|
20230622,172700,3230953330,2940,2940,2940,2940,0
|
|
20230622,172600,3230953330,2940,2940,2940,2940,0
|
|
20230622,172500,3230953330,2940,2940,2940,2940,0
|
|
20230622,172400,3230953330,2940,2940,2940,2940,0
|
|
20230622,172300,3230953330,2940,2940,2940,2940,0
|
|
20230622,172200,3230953330,2940,2940,2940,2940,0
|
|
20230622,172100,3230953330,2940,2940,2940,2940,0
|
|
20230622,172000,3230953330,2940,2940,2940,2940,0
|
|
20230622,171900,3230953330,2940,2940,2940,2940,0
|
|
20230622,171800,3230953330,2940,2940,2940,2940,0
|
|
20230622,171700,3230953330,2940,2940,2940,2940,0
|
|
20230622,171600,3230953330,2940,2940,2940,2940,0
|
|
20230622,171500,3230953330,2940,2940,2940,2940,0
|
|
20230622,171400,3230953330,2940,2940,2940,2940,0
|
|
20230622,171300,3230953330,2940,2940,2940,2940,0
|
|
20230622,171200,3230953330,2940,2940,2940,2940,0
|
|
20230622,171100,3230953330,2940,2940,2940,2940,0
|
|
20230622,171000,3230953330,2940,2940,2940,2940,0
|
|
20230622,170900,3230953330,2940,2940,2940,2940,0
|
|
20230622,170800,3230953330,2940,2940,2940,2940,0
|
|
20230622,170700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,170600,3230953330,2940,2940,2940,2940,0
|
|
20230622,170500,3230953330,2940,2940,2940,2940,0
|
|
20230622,170400,3230953330,2940,2940,2940,2940,0
|
|
20230622,170300,3230953330,2940,2940,2940,2940,0
|
|
20230622,170200,3230953330,2940,2940,2940,2940,0
|
|
20230622,170100,3230953330,2940,2940,2940,2940,0
|
|
20230622,170000,3230953330,2940,2940,2940,2940,0
|
|
20230622,165900,3230953330,2940,2940,2940,2940,0
|
|
20230622,165800,3230953330,2940,2940,2940,2940,0
|
|
20230622,165700,3230953330,2940,2940,2940,2940,0
|
|
20230622,165600,3230953330,2940,2940,2940,2940,0
|
|
20230622,165500,3230953330,2940,2940,2940,2940,0
|
|
20230622,165400,3230953330,2940,2940,2940,2940,0
|
|
20230622,165300,3230953330,2940,2940,2940,2940,0
|
|
20230622,165200,3230953330,2940,2940,2940,2940,0
|
|
20230622,165100,3230953330,2940,2940,2940,2940,0
|
|
20230622,165000,3230953330,2940,2940,2940,2940,0
|
|
20230622,164900,3230953330,2940,2940,2940,2940,0
|
|
20230622,164800,3230953330,2940,2940,2940,2940,0
|
|
20230622,164700,3230953330,2940,2940,2940,2940,0
|
|
20230622,164600,3230953330,2940,2940,2940,2940,0
|
|
20230622,164500,3230953330,2940,2940,2940,2940,0
|
|
20230622,164400,3230953330,2940,2940,2940,2940,0
|
|
20230622,164300,3230953330,2940,2940,2940,2940,0
|
|
20230622,164200,3230953330,2940,2940,2940,2940,0
|
|
20230622,164100,3230953330,2940,2940,2940,2940,0
|
|
20230622,164000,3230953330,2940,2940,2940,2940,0
|
|
20230622,163900,3230953330,2940,2940,2940,2940,0
|
|
20230622,163800,3230953330,2940,2940,2940,2940,0
|
|
20230622,163700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,163600,3230953330,2940,2940,2940,2940,0
|
|
20230622,163500,3230953330,2940,2940,2940,2940,0
|
|
20230622,163400,3230953330,2940,2940,2940,2940,0
|
|
20230622,163300,3230953330,2940,2940,2940,2940,0
|
|
20230622,163200,3230953330,2940,2940,2940,2940,0
|
|
20230622,163100,3230953330,2940,2940,2940,2940,0
|
|
20230622,163000,3230953330,2940,2940,2940,2940,0
|
|
20230622,162900,3230953330,2940,2940,2940,2940,0
|
|
20230622,162800,3230953330,2940,2940,2940,2940,0
|
|
20230622,162700,3230953330,2940,2940,2940,2940,0
|
|
20230622,162600,3230953330,2940,2940,2940,2940,0
|
|
20230622,162500,3230953330,2940,2940,2940,2940,0
|
|
20230622,162400,3230953330,2940,2940,2940,2940,0
|
|
20230622,162300,3230953330,2940,2940,2940,2940,0
|
|
20230622,162200,3230953330,2940,2940,2940,2940,0
|
|
20230622,162100,3230953330,2940,2940,2940,2940,0
|
|
20230622,162000,3230953330,2940,2940,2940,2940,0
|
|
20230622,161900,3230953330,2940,2940,2940,2940,0
|
|
20230622,161800,3230953330,2940,2940,2940,2940,0
|
|
20230622,161700,3230953330,2940,2940,2940,2940,0
|
|
20230622,161600,3230953330,2940,2940,2940,2940,0
|
|
20230622,161500,3230953330,2940,2940,2940,2940,0
|
|
20230622,161400,3230953330,2940,2940,2940,2940,0
|
|
20230622,161300,3230953330,2940,2940,2940,2940,0
|
|
20230622,161200,3230953330,2940,2940,2940,2940,0
|
|
20230622,161100,3230953330,2940,2940,2940,2940,0
|
|
20230622,161000,3230953330,2940,2940,2940,2940,0
|
|
20230622,160900,3230953330,2940,2940,2940,2940,0
|
|
20230622,160800,3230953330,2940,2940,2940,2940,0
|
|
20230622,160700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,160600,3230953330,2940,2940,2940,2940,0
|
|
20230622,160500,3230953330,2940,2940,2940,2940,0
|
|
20230622,160400,3230953330,2940,2940,2940,2940,0
|
|
20230622,160300,3230953330,2940,2940,2940,2940,0
|
|
20230622,160200,3230953330,2940,2940,2940,2940,0
|
|
20230622,160100,3230953330,2940,2940,2940,2940,0
|
|
20230622,160000,3230953330,2940,2940,2940,2940,0
|
|
20230622,155900,3230953330,2940,2940,2940,2940,0
|
|
20230622,155800,3230953330,2940,2940,2940,2940,0
|
|
20230622,155700,3230953330,2940,2940,2940,2940,0
|
|
20230622,155600,3230953330,2940,2940,2940,2940,0
|
|
20230622,155500,3230953330,2940,2940,2940,2940,0
|
|
20230622,155400,3230953330,2940,2940,2940,2940,0
|
|
20230622,155300,3230953330,2940,2940,2940,2940,0
|
|
20230622,155200,3230953330,2940,2940,2940,2940,0
|
|
20230622,155100,3230953330,2940,2940,2940,2940,0
|
|
20230622,155000,3230953330,2940,2940,2940,2940,0
|
|
20230622,154900,3230953330,2940,2940,2940,2940,0
|
|
20230622,154800,3230953330,2940,2940,2940,2940,0
|
|
20230622,154700,3230953330,2940,2940,2940,2940,0
|
|
20230622,154600,3230953330,2940,2940,2940,2940,0
|
|
20230622,154500,3230953330,2940,2940,2940,2940,0
|
|
20230622,154400,3230953330,2940,2940,2940,2940,0
|
|
20230622,154300,3230953330,2940,2940,2940,2940,0
|
|
20230622,154200,3230953330,2940,2940,2940,2940,0
|
|
20230622,154100,3230953330,2940,2940,2940,2940,0
|
|
20230622,154000,3230953330,2940,2940,2940,2940,0
|
|
20230622,153900,3230953330,2940,2940,2940,2940,0
|
|
20230622,153800,3230953330,2940,2940,2940,2940,0
|
|
20230622,153700,3230953330,2940,2940,2940,2940,60496
|
|
20230622,153600,3230953330,2940,2940,2940,2940,0
|
|
20230622,153500,3230953330,2940,2940,2940,2940,0
|
|
20230622,153400,3230953330,2940,2940,2940,2940,0
|
|
20230622,153300,3230953330,2940,2940,2940,2940,0
|
|
20230622,153200,3230953330,2940,2940,2940,2940,0
|
|
20230622,153100,3230953330,2940,2940,2940,2940,0
|
|
20230622,153000,3230953330,2940,2940,2940,2940,60496
|
|
20230622,152900,3053095090,2960,2960,2960,2960,0
|
|
20230622,152800,3053095090,2960,2960,2960,2960,0
|
|
20230622,152700,3053095090,2960,2960,2960,2960,0
|
|
20230622,152600,3053095090,2960,2960,2960,2960,0
|
|
20230622,152500,3053095090,2960,2960,2960,2960,0
|
|
20230622,152400,3053095090,2960,2960,2960,2960,0
|
|
20230622,152300,3053095090,2960,2960,2960,2960,0
|
|
20230622,152200,3053095090,2960,2960,2960,2960,0
|
|
20230622,152100,3053095090,2960,2960,2960,2960,0
|
|
20230622,152000,3053095090,2960,2960,2960,2960,0
|
|
20230622,151900,3053095090,2960,2960,2960,2950,4102
|
|
20230622,151800,3040965770,2960,2955,2960,2950,3348
|
|
20230622,151700,3031077440,2955,2955,2955,2950,626
|
|
20230622,151600,3029227910,2955,2960,2960,2955,984
|
|
20230622,151500,3026320025,2955,2955,2955,2950,4443
|
|
20230622,151400,3013196420,2955,2955,2955,2950,6114
|
|
20230622,151300,2995159065,2950,2955,2955,2950,3452
|
|
20230622,151200,2984975115,2955,2950,2955,2950,1261
|
|
20230622,151100,2981254090,2955,2960,2960,2955,10185
|
|
20230622,151000,2951152835,2960,2960,2965,2960,259
|
|
20230622,150900,2950385355,2965,2965,2965,2960,968
|
|
20230622,150800,2947515485,2965,2960,2965,2960,4263
|
|
20230622,150700,2934896850,2960,2965,2965,2960,408
|
|
20230622,150600,2933687615,2970,2970,2970,2970,10
|
|
20230622,150500,2933657915,2970,2970,2970,2970,5493
|
|
20230622,150400,2917343705,2965,2970,2970,2965,428
|
|
20230622,150300,2916074045,2975,2975,2975,2975,7
|
|
20230622,150200,2916053220,2975,2970,2975,2970,3184
|
|
20230622,150100,2906593355,2970,2965,2970,2965,1944
|
|
20230622,150000,2900829370,2965,2965,2965,2965,1040
|
|
20230622,145900,2897745770,2965,2965,2965,2965,1307
|
|
20230622,145800,2893870515,2970,2970,2970,2970,16
|
|
20230622,145700,2893822995,2965,2970,2970,2965,2040
|
|
20230622,145600,2887774345,2970,2965,2970,2965,1048
|
|
20230622,145500,2884667020,2960,2960,2965,2960,2642
|
|
20230622,145400,2876833980,2960,2965,2965,2955,918
|
|
20230622,145300,2874116780,2965,2960,2965,2960,303
|
|
20230622,145200,2873219895,2960,2960,2960,2960,1035
|
|
20230622,145100,2870156295,2965,2965,2965,2960,1148
|
|
20230622,145000,2866752490,2965,2960,2965,2960,1179
|
|
20230622,144900,2863261805,2965,2965,2965,2965,10
|
|
20230622,144800,2863232155,2965,2965,2965,2960,1337
|
|
20230622,144700,2859271135,2965,2960,2965,2960,365
|
|
20230622,144600,2858190730,2955,2955,2955,2955,24
|
|
20230622,144500,2858119810,2955,2960,2960,2955,1740
|
|
20230622,144400,2852972475,2955,2955,2955,2955,500
|
|
20230622,144300,2851494975,2955,2960,2960,2955,1624
|
|
20230622,144200,2846690930,2960,2955,2960,2955,1442
|
|
20230622,144100,2842429720,2955,2960,2960,2955,1248
|
|
20230622,144000,2838737265,2960,2960,2960,2960,0
|
|
20230622,143900,2838737265,2960,2955,2960,2955,182
|
|
20230622,143800,2838199400,2955,2960,2960,2955,5780
|
|
20230622,143700,2821114690,2955,2960,2960,2955,2758
|
|
20230622,143600,2812958560,2960,2960,2960,2955,890
|
|
20230622,143500,2810325160,2955,2955,2960,2955,1411
|
|
20230622,143400,2806155650,2955,2955,2955,2955,59
|
|
20230622,143300,2805981305,2955,2955,2955,2955,1500
|
|
20230622,143200,2801548805,2960,2955,2960,2955,677
|
|
20230622,143100,2799545640,2955,2960,2960,2955,2
|
|
20230622,143000,2799539725,2950,2950,2950,2950,32
|
|
20230622,142900,2799445325,2960,2960,2965,2950,6641
|
|
20230622,142800,2779808790,2965,2960,2965,2955,8731
|
|
20230622,142700,2753979140,2960,2960,2960,2960,600
|
|
20230622,142600,2752203140,2965,2965,2965,2960,128
|
|
20230622,142500,2751824235,2960,2960,2960,2960,14
|
|
20230622,142400,2751782795,2960,2960,2960,2960,300
|
|
20230622,142300,2750894795,2960,2960,2960,2960,1280
|
|
20230622,142200,2747105995,2960,2965,2965,2960,2941
|
|
20230622,142100,2738395355,2970,2975,2975,2965,542
|
|
20230622,142000,2736785655,2970,2975,2980,2970,372
|
|
20230622,141900,2735677380,2980,2980,2980,2980,0
|
|
20230622,141800,2735677380,2980,2970,2980,2970,517
|
|
20230622,141700,2734141880,2970,2985,2985,2970,739
|
|
20230622,141600,2731947035,2985,2975,2985,2975,2855
|
|
20230622,141500,2723445960,2980,2980,2980,2980,4
|
|
20230622,141400,2723434040,2980,2980,2980,2980,0
|
|
20230622,141300,2723434040,2980,2980,2980,2980,1
|
|
20230622,141200,2723431060,2980,2980,2980,2980,1919
|
|
20230622,141100,2717712440,2985,2985,2985,2975,589
|
|
20230622,141000,2715957355,2990,2990,2990,2985,2417
|
|
20230622,140900,2708732225,2990,2985,2990,2985,2519
|
|
20230622,140800,2701212850,2985,2975,2985,2975,11321
|
|
20230622,140700,2667518760,2975,2970,2975,2965,5359
|
|
20230622,140600,2651579320,2975,2975,2975,2975,0
|
|
20230622,140500,2651579320,2975,2975,2975,2975,1
|
|
20230622,140400,2651576345,2970,2970,2970,2970,21
|
|
20230622,140300,2651513975,2975,2975,2975,2975,0
|
|
20230622,140200,2651513975,2975,2970,2975,2960,5
|
|
20230622,140100,2651499130,2975,2960,2975,2960,5025
|
|
20230622,140000,2636560130,2960,2960,2960,2960,201
|
|
20230622,135900,2635965170,2960,2965,2970,2960,1197
|
|
20230622,135800,2632420925,2970,2965,2970,2965,6050
|
|
20230622,135700,2614467460,2965,2955,2965,2950,7301
|
|
20230622,135600,2592847430,2960,2960,2960,2955,3426
|
|
20230622,135500,2582723070,2960,2960,2960,2960,12
|
|
20230622,135400,2582687550,2960,2960,2960,2955,313
|
|
20230622,135300,2581762570,2960,2955,2960,2955,523
|
|
20230622,135200,2580216000,2960,2960,2960,2960,500
|
|
20230622,135100,2578736000,2955,2955,2955,2955,0
|
|
20230622,135000,2578736000,2955,2965,2965,2955,3352
|
|
20230622,134900,2568824555,2960,2960,2960,2960,0
|
|
20230622,134800,2568824555,2960,2960,2960,2960,1679
|
|
20230622,134700,2563854715,2960,2965,2965,2960,401
|
|
20230622,134600,2562667530,2965,2965,2965,2965,557
|
|
20230622,134500,2561016025,2960,2960,2960,2960,1817
|
|
20230622,134400,2555637705,2960,2960,2960,2960,2
|
|
20230622,134300,2555631785,2960,2960,2960,2960,533
|
|
20230622,134200,2554054105,2960,2960,2960,2960,655
|
|
20230622,134100,2552115305,2960,2960,2960,2960,1213
|
|
20230622,134000,2548524825,2965,2960,2965,2960,41
|
|
20230622,133900,2548403460,2965,2970,2970,2965,3460
|
|
20230622,133800,2538144205,2965,2965,2965,2965,268
|
|
20230622,133700,2537349585,2965,2965,2965,2965,32
|
|
20230622,133600,2537254705,2970,2970,2970,2970,0
|
|
20230622,133500,2537254705,2970,2960,2970,2960,3908
|
|
20230622,133400,2525686510,2960,2960,2960,2955,6416
|
|
20230622,133300,2506698510,2955,2960,2960,2955,3729
|
|
20230622,133200,2495670315,2955,2955,2955,2955,39
|
|
20230622,133100,2495555070,2960,2960,2960,2960,51
|
|
20230622,133000,2495404110,2955,2960,2960,2955,60
|
|
20230622,132900,2495226760,2960,2960,2960,2955,2528
|
|
20230622,132800,2487751390,2960,2955,2960,2955,188
|
|
20230622,132700,2487195840,2955,2960,2960,2955,810
|
|
20230622,132600,2484800740,2955,2955,2960,2955,2710
|
|
20230622,132500,2476792085,2960,2960,2960,2955,255
|
|
20230622,132400,2476037785,2960,2960,2960,2960,18
|
|
20230622,132300,2475984505,2960,2960,2960,2960,60
|
|
20230622,132200,2475806905,2955,2955,2955,2955,1132
|
|
20230622,132100,2472461845,2955,2960,2960,2955,3236
|
|
20230622,132000,2462891785,2960,2970,2970,2960,18
|
|
20230622,131900,2462838400,2965,2970,2970,2965,2505
|
|
20230622,131800,2455411070,2970,2965,2970,2965,5804
|
|
20230622,131700,2438199265,2965,2965,2965,2965,0
|
|
20230622,131600,2438199265,2965,2965,2965,2965,4
|
|
20230622,131500,2438187405,2965,2965,2965,2965,12
|
|
20230622,131400,2438151825,2955,2960,2960,2955,856
|
|
20230622,131300,2435619565,2960,2960,2960,2960,101
|
|
20230622,131200,2435320605,2960,2955,2960,2955,1883
|
|
20230622,131100,2429753410,2955,2965,2965,2955,3766
|
|
20230622,131000,2418623965,2965,2960,2965,2960,595
|
|
20230622,130900,2416862760,2965,2960,2965,2960,1853
|
|
20230622,130800,2411377730,2965,2965,2965,2965,185
|
|
20230622,130700,2410829205,2960,2960,2960,2960,539
|
|
20230622,130600,2409233765,2965,2965,2965,2965,545
|
|
20230622,130500,2407617840,2965,2965,2965,2965,210
|
|
20230622,130400,2406995190,2965,2960,2965,2960,868
|
|
20230622,130300,2404425880,2965,2965,2965,2965,1
|
|
20230622,130200,2404422915,2965,2960,2965,2960,28
|
|
20230622,130100,2404339985,2960,2965,2965,2960,22
|
|
20230622,130000,2404274765,2960,2960,2960,2960,0
|
|
20230622,125900,2404274765,2960,2960,2960,2960,74
|
|
20230622,125800,2404055725,2965,2965,2965,2960,141
|
|
20230622,125700,2403638160,2955,2965,2965,2955,417
|
|
20230622,125600,2402405525,2965,2960,2965,2955,1380
|
|
20230622,125500,2398321125,2955,2960,2960,2955,694
|
|
20230622,125400,2396267500,2960,2960,2965,2960,332
|
|
20230622,125300,2395284775,2960,2960,2960,2960,200
|
|
20230622,125200,2394692775,2965,2955,2965,2955,202
|
|
20230622,125100,2394095845,2955,2960,2960,2955,1467
|
|
20230622,125000,2389758785,2960,2960,2965,2960,2102
|
|
20230622,124900,2383536860,2960,2960,2960,2960,222
|
|
20230622,124800,2382879740,2960,2955,2960,2955,165
|
|
20230622,124700,2382392160,2955,2960,2965,2955,1319
|
|
20230622,124600,2378489500,2955,2955,2955,2955,30
|
|
20230622,124500,2378400850,2955,2960,2960,2955,56
|
|
20230622,124400,2378235340,2960,2960,2960,2960,475
|
|
20230622,124300,2376829340,2960,2960,2960,2955,1893
|
|
20230622,124200,2371235305,2955,2955,2955,2955,4603
|
|
20230622,124100,2357633440,2955,2955,2960,2955,836
|
|
20230622,124000,2355162960,2950,2955,2955,2950,3084
|
|
20230622,123900,2346049915,2960,2955,2960,2955,1735
|
|
20230622,123800,2340922140,2955,2955,2955,2955,165
|
|
20230622,123700,2340434565,2955,2960,2965,2955,9446
|
|
20230622,123600,2312503870,2960,2960,2965,2960,363
|
|
20230622,123500,2311429270,2960,2960,2960,2960,5857
|
|
20230622,123400,2294092550,2965,2970,2970,2965,282
|
|
20230622,123300,2293256370,2970,2970,2970,2970,6
|
|
20230622,123200,2293238550,2960,2960,2960,2960,546
|
|
20230622,123100,2291622390,2965,2965,2965,2965,5456
|
|
20230622,123000,2275445350,2970,2970,2970,2970,0
|
|
20230622,122900,2275445350,2970,2970,2975,2970,581
|
|
20230622,122800,2273719730,2970,2970,2970,2970,208
|
|
20230622,122700,2273101970,2975,2975,2975,2975,8
|
|
20230622,122600,2273078170,2975,2975,2975,2975,968
|
|
20230622,122500,2270198370,2975,2970,2975,2965,2551
|
|
20230622,122400,2262620995,2970,2970,2970,2965,791
|
|
20230622,122300,2260272865,2970,2970,2970,2965,692
|
|
20230622,122200,2258217630,2970,2970,2970,2970,10
|
|
20230622,122100,2258187930,2970,2965,2970,2960,1581
|
|
20230622,122000,2253499625,2965,2965,2965,2960,1051
|
|
20230622,121900,2250383415,2965,2965,2970,2965,1768
|
|
20230622,121800,2245140295,2970,2970,2970,2970,2
|
|
20230622,121700,2245134355,2965,2960,2970,2955,5042
|
|
20230622,121600,2230211005,2965,2965,2965,2965,10840
|
|
20230622,121500,2198070405,2970,2970,2970,2965,1297
|
|
20230622,121400,2194224745,2970,2970,2970,2970,1471
|
|
20230622,121300,2189855875,2970,2970,2970,2970,9
|
|
20230622,121200,2189829145,2975,2970,2975,2970,2267
|
|
20230622,121100,2183096125,2975,2975,2980,2965,2958
|
|
20230622,121000,2174324460,2970,2980,2980,2970,7200
|
|
20230622,120900,2152940390,2975,2975,2980,2975,296
|
|
20230622,120800,2152059365,2970,2970,2975,2970,847
|
|
20230622,120700,2149543725,2975,2975,2975,2975,3
|
|
20230622,120600,2149534800,2975,2970,2975,2970,1003
|
|
20230622,120500,2146555875,2975,2970,2980,2970,562
|
|
20230622,120400,2144885225,2975,2975,2980,2975,1076
|
|
20230622,120300,2141683760,2980,2975,2980,2975,2971
|
|
20230622,120200,2132842500,2980,2980,2980,2980,281
|
|
20230622,120100,2132005120,2980,2975,2985,2975,1764
|
|
20230622,120000,2126748895,2980,2980,2980,2980,101
|
|
20230622,115900,2126447915,2980,2980,2985,2975,1129
|
|
20230622,115800,2123084015,2975,2980,2985,2975,4538
|
|
20230622,115700,2109583450,2975,2985,2985,2975,23109
|
|
20230622,115600,2040724385,2985,2990,2990,2985,2806
|
|
20230622,115500,2032348465,2995,2995,2995,2995,1
|
|
20230622,115400,2032345470,2985,2985,2985,2985,550
|
|
20230622,115300,2030703720,2985,2985,2985,2985,300
|
|
20230622,115200,2029808220,2985,2985,2990,2985,5309
|
|
20230622,115100,2013940080,2985,2985,2985,2985,114
|
|
20230622,115000,2013599790,2985,2985,2985,2985,0
|
|
20230622,114900,2013599790,2985,2985,2985,2985,0
|
|
20230622,114800,2013599790,2985,2985,2985,2985,50
|
|
20230622,114700,2013450540,2990,2985,2990,2985,107
|
|
20230622,114600,2013130645,2990,2985,2990,2985,2
|
|
20230622,114500,2013124670,2985,2985,2985,2985,863
|
|
20230622,114400,2010548615,2985,2985,2990,2985,454
|
|
20230622,114300,2009193175,2985,2990,2990,2985,1003
|
|
20230622,114200,2006194230,2985,2985,2985,2985,250
|
|
20230622,114100,2005447980,2985,2985,2985,2985,0
|
|
20230622,114000,2005447980,2985,2985,2985,2985,0
|
|
20230622,113900,2005447980,2985,2985,2985,2985,0
|
|
20230622,113800,2005447980,2985,2990,2990,2985,5
|
|
20230622,113700,2005433050,2990,2990,2990,2985,160
|
|
20230622,113600,2004954750,2985,2985,2985,2985,667
|
|
20230622,113500,2002963755,2985,2985,2985,2985,500
|
|
20230622,113400,2001471255,2985,2985,2985,2985,1374
|
|
20230622,113300,1997369865,2990,2990,2990,2990,288
|
|
20230622,113200,1996508745,2990,2990,2990,2990,3338
|
|
20230622,113100,1986528125,2990,2985,2990,2985,1894
|
|
20230622,113000,1980874515,2985,2995,2995,2985,1827
|
|
20230622,112900,1975417735,2995,2995,2995,2995,3
|
|
20230622,112800,1975408750,2990,2990,2990,2990,10
|
|
20230622,112700,1975378850,2990,2990,2990,2990,1360
|
|
20230622,112600,1971312450,2990,2990,2990,2990,4
|
|
20230622,112500,1971300490,2990,2990,2990,2990,565
|
|
20230622,112400,1969611140,2990,2990,2990,2990,1048
|
|
20230622,112300,1966477620,2985,2985,2985,2985,418
|
|
20230622,112200,1965229890,2985,2985,2985,2985,860
|
|
20230622,112100,1962662790,2990,2990,2990,2990,0
|
|
20230622,112000,1962662790,2990,2990,2990,2990,161
|
|
20230622,111900,1962181400,2990,2990,2990,2990,548
|
|
20230622,111800,1960542880,2990,2990,2990,2990,2655
|
|
20230622,111700,1952604430,2990,2995,2995,2990,2189
|
|
20230622,111600,1946053615,2995,2995,2995,2995,212
|
|
20230622,111500,1945418675,2990,2990,2990,2990,0
|
|
20230622,111400,1945418675,2990,2990,2990,2990,61
|
|
20230622,111300,1945236285,2990,2995,2995,2990,431
|
|
20230622,111200,1943947095,2995,2990,2995,2990,1202
|
|
20230622,111100,1940353110,2990,2990,2990,2990,51
|
|
20230622,111000,1940200620,2990,2990,2990,2990,921
|
|
20230622,110900,1937446830,2995,2995,2995,2995,19
|
|
20230622,110800,1937389925,2995,2995,2995,2995,0
|
|
20230622,110700,1937389925,2995,2985,2995,2985,497
|
|
20230622,110600,1935906100,2985,2985,2985,2985,1472
|
|
20230622,110500,1931512180,2985,2990,2990,2985,2128
|
|
20230622,110400,1925159430,2985,2990,2990,2985,1331
|
|
20230622,110300,1921186340,2990,2990,2990,2990,2101
|
|
20230622,110200,1914904350,2990,2985,2990,2985,781
|
|
20230622,110100,1912572650,2980,2985,2985,2980,142
|
|
20230622,110000,1912148785,2985,2985,2985,2985,1
|
|
20230622,105900,1912145800,2980,2985,2985,2980,6035
|
|
20230622,105800,1894131770,2985,2985,2985,2985,7417
|
|
20230622,105700,1871992025,2990,2990,2990,2990,1210
|
|
20230622,105600,1868374125,2990,2995,2995,2990,6722
|
|
20230622,105500,1848275340,2995,2990,2995,2990,1798
|
|
20230622,105400,1842899315,2995,2995,2995,2990,1165
|
|
20230622,105300,1839414950,2990,2995,2995,2990,10601
|
|
20230622,105200,1807717805,2995,2990,2995,2990,1794
|
|
20230622,105100,1802353240,2985,2990,2990,2985,529
|
|
20230622,105000,1800773665,2990,2990,2990,2990,700
|
|
20230622,104900,1798680665,2990,2995,2995,2985,945
|
|
20230622,104800,1795857255,2990,2990,2990,2990,6499
|
|
20230622,104700,1776425245,2995,2995,2995,2995,55
|
|
20230622,104600,1776260520,2995,2995,2995,2990,1933
|
|
20230622,104500,1770474505,3000,3005,3005,3000,2190
|
|
20230622,104400,1763904495,3005,3005,3005,3005,546
|
|
20230622,104300,1762263765,3005,2995,3005,2995,379
|
|
20230622,104200,1761128650,3000,3000,3000,3000,817
|
|
20230622,104100,1758677650,3005,3005,3005,3005,152
|
|
20230622,104000,1758220890,2990,2990,3005,2990,5041
|
|
20230622,103900,1743093565,2985,2990,2990,2985,300
|
|
20230622,103800,1742197715,2990,2990,2990,2990,472
|
|
20230622,103700,1740786435,2990,2990,2990,2990,195
|
|
20230622,103600,1740203385,2995,2990,2995,2990,335
|
|
20230622,103500,1739201560,2985,2990,2990,2985,3353
|
|
20230622,103400,1729190780,2995,2995,2995,2995,729
|
|
20230622,103300,1727007425,3000,3000,3000,3000,1
|
|
20230622,103200,1727004425,3000,3000,3000,3000,1309
|
|
20230622,103100,1723077425,3000,2985,3000,2985,527
|
|
20230622,103000,1721504180,2985,2995,2995,2985,2228
|
|
20230622,102900,1714838415,2995,2995,2995,2995,1042
|
|
20230622,102800,1711717625,2985,2995,2995,2985,412
|
|
20230622,102700,1710484445,2985,2985,2995,2985,662
|
|
20230622,102600,1708508365,2985,2995,2995,2985,410
|
|
20230622,102500,1707284415,2985,2985,2985,2985,200
|
|
20230622,102400,1706687415,2995,2985,2995,2985,165
|
|
20230622,102300,1706194665,2985,2980,2985,2980,187
|
|
20230622,102200,1705637200,2980,2985,2985,2980,1719
|
|
20230622,102100,1700512965,2995,2995,2995,2995,5
|
|
20230622,102000,1700497990,2985,2980,2985,2980,1215
|
|
20230622,101900,1696874540,2990,2990,2995,2985,7756
|
|
20230622,101800,1673716465,2990,2995,2995,2990,95
|
|
20230622,101700,1673432240,2995,2990,2995,2990,324
|
|
20230622,101600,1672461910,2995,2990,2995,2990,458
|
|
20230622,101500,1671091620,2990,2985,2990,2985,1556
|
|
20230622,101400,1666439185,2990,2990,2990,2990,1557
|
|
20230622,101300,1661783755,2985,2985,2990,2985,4242
|
|
20230622,101200,1649118885,2985,2985,2990,2985,2138
|
|
20230622,101100,1642736070,2990,2990,2990,2990,0
|
|
20230622,101000,1642736070,2990,2990,2990,2990,0
|
|
20230622,100900,1642736070,2990,2985,2990,2980,1583
|
|
20230622,100800,1638013765,2985,2985,2985,2985,470
|
|
20230622,100700,1636610815,2980,2985,2985,2980,4249
|
|
20230622,100600,1623944315,2985,2985,2985,2980,8041
|
|
20230622,100500,1599960710,2985,2990,2990,2985,715
|
|
20230622,100400,1597823060,2990,2985,2990,2985,846
|
|
20230622,100300,1595297730,2985,2990,2990,2985,3564
|
|
20230622,100200,1584657040,2985,2985,2985,2985,24
|
|
20230622,100100,1584585400,2985,2985,2985,2985,2627
|
|
20230622,100000,1576743805,2985,2985,2985,2985,4180
|
|
20230622,095900,1564266505,2985,2985,2990,2985,1587
|
|
20230622,095800,1559524950,2985,2985,2990,2985,1506
|
|
20230622,095700,1555028765,2990,2990,2995,2990,4879
|
|
20230622,095600,1540440550,2990,2995,2995,2990,3032
|
|
20230622,095500,1531369870,2990,2990,2995,2990,2212
|
|
20230622,095400,1524750765,2995,3000,3000,2995,7266
|
|
20230622,095300,1502984395,3005,3000,3005,2995,2511
|
|
20230622,095200,1495454910,3000,2995,3000,2995,1130
|
|
20230622,095100,1492064950,3000,3010,3010,3000,7106
|
|
20230622,095000,1470733115,3005,3010,3010,3005,116
|
|
20230622,094900,1470384160,3005,3010,3010,3005,300
|
|
20230622,094800,1469482645,3010,3005,3010,3005,548
|
|
20230622,094700,1467834565,3005,3010,3010,3005,1045
|
|
20230622,094600,1464689615,3010,3005,3010,3005,1544
|
|
20230622,094500,1460045365,3005,3010,3010,3005,5226
|
|
20230622,094400,1444318910,3010,3010,3015,3010,317
|
|
20230622,094300,1443363185,3010,3010,3010,3005,2418
|
|
20230622,094200,1436087025,3005,3005,3010,3005,2518
|
|
20230622,094100,1428511285,3005,3000,3005,2995,10730
|
|
20230622,094000,1396288855,3000,3000,3000,3000,11134
|
|
20230622,093900,1362886855,3005,3010,3010,3000,7427
|
|
20230622,093800,1340568995,3005,3015,3015,3005,2948
|
|
20230622,093700,1331695300,3015,3020,3020,3010,10618
|
|
20230622,093600,1299706270,3020,3020,3025,3010,13454
|
|
20230622,093500,1259093140,3025,3025,3040,3020,13018
|
|
20230622,093400,1219678410,3030,3040,3040,3030,21165
|
|
20230622,093300,1155483625,3035,3035,3040,3030,12819
|
|
20230622,093200,1116539885,3035,3040,3045,3035,16667
|
|
20230622,093100,1065895475,3045,3040,3045,3025,17033
|
|
20230622,093000,1014062975,3025,3045,3050,3025,31236
|
|
20230622,092900,919159990,3050,3045,3050,3040,28464
|
|
20230622,092800,832498000,3040,3045,3045,3030,30944
|
|
20230622,092700,738408195,3045,3030,3045,3025,40306
|
|
20230622,092600,616038085,3030,3025,3040,3020,41204
|
|
20230622,092500,491133260,3030,3025,3030,3020,13616
|
|
20230622,092400,449933085,3025,3010,3025,3010,18943
|
|
20230622,092300,392757035,3005,3000,3010,3000,2926
|
|
20230622,092200,383970925,3000,3005,3005,3000,5391
|
|
20230622,092100,367796415,3005,3010,3010,3005,5034
|
|
20230622,092000,352662915,3010,3010,3015,3005,4793
|
|
20230622,091900,338240905,3015,3010,3015,3005,4604
|
|
20230622,091800,324377795,3005,3010,3010,3005,4793
|
|
20230622,091700,309961700,3010,3005,3015,3005,5334
|
|
20230622,091600,293911845,3005,2985,3010,2985,18504
|
|
20230622,091500,238469850,2985,2970,2985,2970,11803
|
|
20230622,091400,203300460,2980,2965,2980,2960,2162
|
|
20230622,091300,196885830,2965,2965,2970,2960,5686
|
|
20230622,091200,180047340,2970,2980,2980,2970,715
|
|
20230622,091100,177923290,2980,2970,2980,2970,10
|
|
20230622,091000,177893530,2980,2975,2980,2965,2541
|
|
20230622,090900,170349125,2975,2980,2985,2975,3158
|
|
20230622,090800,160936220,2985,2980,2985,2975,4240
|
|
20230622,090700,148297770,2980,2980,2980,2980,4762
|
|
20230622,090600,134107010,2980,2965,2985,2965,5259
|
|
20230622,090500,118445425,2970,2970,2970,2965,1921
|
|
20230622,090400,112748135,2960,2960,2960,2960,1974
|
|
20230622,090300,106905095,2960,2960,2975,2960,4073
|
|
20230622,090200,94814740,2960,2965,2975,2960,3782
|
|
20230622,090100,83599095,2960,2960,2960,2960,2124
|
|
20230622,090000,77312055,2960,2945,2980,2945,26084
|