654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,195000,1189350415,2405,2405,2405,2405,0
|
|
20230622,194900,1189350415,2405,2405,2405,2405,0
|
|
20230622,194800,1189350415,2405,2405,2405,2405,0
|
|
20230622,194700,1189350415,2405,2405,2405,2405,0
|
|
20230622,194600,1189350415,2405,2405,2405,2405,0
|
|
20230622,194500,1189350415,2405,2405,2405,2405,0
|
|
20230622,194400,1189350415,2405,2405,2405,2405,0
|
|
20230622,194300,1189350415,2405,2405,2405,2405,0
|
|
20230622,194200,1189350415,2405,2405,2405,2405,0
|
|
20230622,194100,1189350415,2405,2405,2405,2405,0
|
|
20230622,194000,1189350415,2405,2405,2405,2405,0
|
|
20230622,193900,1189350415,2405,2405,2405,2405,0
|
|
20230622,193800,1189350415,2405,2405,2405,2405,0
|
|
20230622,193700,1189350415,2405,2405,2405,2405,0
|
|
20230622,193600,1189350415,2405,2405,2405,2405,0
|
|
20230622,193500,1189350415,2405,2405,2405,2405,0
|
|
20230622,193400,1189350415,2405,2405,2405,2405,0
|
|
20230622,193300,1189350415,2405,2405,2405,2405,0
|
|
20230622,193200,1189350415,2405,2405,2405,2405,0
|
|
20230622,193100,1189350415,2405,2405,2405,2405,0
|
|
20230622,193000,1189350415,2405,2405,2405,2405,0
|
|
20230622,192900,1189350415,2405,2405,2405,2405,0
|
|
20230622,192800,1189350415,2405,2405,2405,2405,0
|
|
20230622,192700,1189350415,2405,2405,2405,2405,0
|
|
20230622,192600,1189350415,2405,2405,2405,2405,0
|
|
20230622,192500,1189350415,2405,2405,2405,2405,0
|
|
20230622,192400,1189350415,2405,2405,2405,2405,0
|
|
20230622,192300,1189350415,2405,2405,2405,2405,0
|
|
20230622,192200,1189350415,2405,2405,2405,2405,0
|
|
20230622,192100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,192000,1189350415,2405,2405,2405,2405,0
|
|
20230622,191900,1189350415,2405,2405,2405,2405,0
|
|
20230622,191800,1189350415,2405,2405,2405,2405,0
|
|
20230622,191700,1189350415,2405,2405,2405,2405,0
|
|
20230622,191600,1189350415,2405,2405,2405,2405,0
|
|
20230622,191500,1189350415,2405,2405,2405,2405,0
|
|
20230622,191400,1189350415,2405,2405,2405,2405,0
|
|
20230622,191300,1189350415,2405,2405,2405,2405,0
|
|
20230622,191200,1189350415,2405,2405,2405,2405,0
|
|
20230622,191100,1189350415,2405,2405,2405,2405,0
|
|
20230622,191000,1189350415,2405,2405,2405,2405,0
|
|
20230622,190900,1189350415,2405,2405,2405,2405,0
|
|
20230622,190800,1189350415,2405,2405,2405,2405,0
|
|
20230622,190700,1189350415,2405,2405,2405,2405,0
|
|
20230622,190600,1189350415,2405,2405,2405,2405,0
|
|
20230622,190500,1189350415,2405,2405,2405,2405,0
|
|
20230622,190400,1189350415,2405,2405,2405,2405,0
|
|
20230622,190300,1189350415,2405,2405,2405,2405,0
|
|
20230622,190200,1189350415,2405,2405,2405,2405,0
|
|
20230622,190100,1189350415,2405,2405,2405,2405,0
|
|
20230622,190000,1189350415,2405,2405,2405,2405,0
|
|
20230622,185900,1189350415,2405,2405,2405,2405,0
|
|
20230622,185800,1189350415,2405,2405,2405,2405,0
|
|
20230622,185700,1189350415,2405,2405,2405,2405,0
|
|
20230622,185600,1189350415,2405,2405,2405,2405,0
|
|
20230622,185500,1189350415,2405,2405,2405,2405,0
|
|
20230622,185400,1189350415,2405,2405,2405,2405,0
|
|
20230622,185300,1189350415,2405,2405,2405,2405,0
|
|
20230622,185200,1189350415,2405,2405,2405,2405,0
|
|
20230622,185100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,185000,1189350415,2405,2405,2405,2405,0
|
|
20230622,184900,1189350415,2405,2405,2405,2405,0
|
|
20230622,184800,1189350415,2405,2405,2405,2405,0
|
|
20230622,184700,1189350415,2405,2405,2405,2405,0
|
|
20230622,184600,1189350415,2405,2405,2405,2405,0
|
|
20230622,184500,1189350415,2405,2405,2405,2405,0
|
|
20230622,184400,1189350415,2405,2405,2405,2405,0
|
|
20230622,184300,1189350415,2405,2405,2405,2405,0
|
|
20230622,184200,1189350415,2405,2405,2405,2405,0
|
|
20230622,184100,1189350415,2405,2405,2405,2405,0
|
|
20230622,184000,1189350415,2405,2405,2405,2405,0
|
|
20230622,183900,1189350415,2405,2405,2405,2405,0
|
|
20230622,183800,1189350415,2405,2405,2405,2405,0
|
|
20230622,183700,1189350415,2405,2405,2405,2405,0
|
|
20230622,183600,1189350415,2405,2405,2405,2405,0
|
|
20230622,183500,1189350415,2405,2405,2405,2405,0
|
|
20230622,183400,1189350415,2405,2405,2405,2405,0
|
|
20230622,183300,1189350415,2405,2405,2405,2405,0
|
|
20230622,183200,1189350415,2405,2405,2405,2405,0
|
|
20230622,183100,1189350415,2405,2405,2405,2405,0
|
|
20230622,183000,1189350415,2405,2405,2405,2405,0
|
|
20230622,182900,1189350415,2405,2405,2405,2405,0
|
|
20230622,182800,1189350415,2405,2405,2405,2405,0
|
|
20230622,182700,1189350415,2405,2405,2405,2405,0
|
|
20230622,182600,1189350415,2405,2405,2405,2405,0
|
|
20230622,182500,1189350415,2405,2405,2405,2405,0
|
|
20230622,182400,1189350415,2405,2405,2405,2405,0
|
|
20230622,182300,1189350415,2405,2405,2405,2405,0
|
|
20230622,182200,1189350415,2405,2405,2405,2405,0
|
|
20230622,182100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,182000,1189350415,2405,2405,2405,2405,0
|
|
20230622,181900,1189350415,2405,2405,2405,2405,0
|
|
20230622,181800,1189350415,2405,2405,2405,2405,0
|
|
20230622,181700,1189350415,2405,2405,2405,2405,0
|
|
20230622,181600,1189350415,2405,2405,2405,2405,0
|
|
20230622,181500,1189350415,2405,2405,2405,2405,0
|
|
20230622,181400,1189350415,2405,2405,2405,2405,0
|
|
20230622,181300,1189350415,2405,2405,2405,2405,0
|
|
20230622,181200,1189350415,2405,2405,2405,2405,0
|
|
20230622,181100,1189350415,2405,2405,2405,2405,0
|
|
20230622,181000,1189350415,2405,2405,2405,2405,0
|
|
20230622,180900,1189350415,2405,2405,2405,2405,0
|
|
20230622,180800,1189350415,2405,2405,2405,2405,0
|
|
20230622,180700,1189350415,2405,2405,2405,2405,0
|
|
20230622,180600,1189350415,2405,2405,2405,2405,0
|
|
20230622,180500,1189350415,2405,2405,2405,2405,0
|
|
20230622,180400,1189350415,2405,2405,2405,2405,0
|
|
20230622,180300,1189350415,2405,2405,2405,2405,0
|
|
20230622,180200,1189350415,2405,2405,2405,2405,0
|
|
20230622,180100,1189350415,2405,2405,2405,2405,0
|
|
20230622,180000,1189350415,2405,2405,2405,2405,0
|
|
20230622,175900,1189350415,2405,2405,2405,2405,0
|
|
20230622,175800,1189350415,2405,2405,2405,2405,0
|
|
20230622,175700,1189350415,2405,2405,2405,2405,0
|
|
20230622,175600,1189350415,2405,2405,2405,2405,0
|
|
20230622,175500,1189350415,2405,2405,2405,2405,0
|
|
20230622,175400,1189350415,2405,2405,2405,2405,0
|
|
20230622,175300,1189350415,2405,2405,2405,2405,0
|
|
20230622,175200,1189350415,2405,2405,2405,2405,0
|
|
20230622,175100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,175000,1189350415,2405,2405,2405,2405,0
|
|
20230622,174900,1189350415,2405,2405,2405,2405,0
|
|
20230622,174800,1189350415,2405,2405,2405,2405,0
|
|
20230622,174700,1189350415,2405,2405,2405,2405,0
|
|
20230622,174600,1189350415,2405,2405,2405,2405,0
|
|
20230622,174500,1189350415,2405,2405,2405,2405,0
|
|
20230622,174400,1189350415,2405,2405,2405,2405,0
|
|
20230622,174300,1189350415,2405,2405,2405,2405,0
|
|
20230622,174200,1189350415,2405,2405,2405,2405,0
|
|
20230622,174100,1189350415,2405,2405,2405,2405,0
|
|
20230622,174000,1189350415,2405,2405,2405,2405,0
|
|
20230622,173900,1189350415,2405,2405,2405,2405,0
|
|
20230622,173800,1189350415,2405,2405,2405,2405,0
|
|
20230622,173700,1189350415,2405,2405,2405,2405,0
|
|
20230622,173600,1189350415,2405,2405,2405,2405,0
|
|
20230622,173500,1189350415,2405,2405,2405,2405,0
|
|
20230622,173400,1189350415,2405,2405,2405,2405,0
|
|
20230622,173300,1189350415,2405,2405,2405,2405,0
|
|
20230622,173200,1189350415,2405,2405,2405,2405,0
|
|
20230622,173100,1189350415,2405,2405,2405,2405,0
|
|
20230622,173000,1189350415,2405,2405,2405,2405,0
|
|
20230622,172900,1189350415,2405,2405,2405,2405,0
|
|
20230622,172800,1189350415,2405,2405,2405,2405,0
|
|
20230622,172700,1189350415,2405,2405,2405,2405,0
|
|
20230622,172600,1189350415,2405,2405,2405,2405,0
|
|
20230622,172500,1189350415,2405,2405,2405,2405,0
|
|
20230622,172400,1189350415,2405,2405,2405,2405,0
|
|
20230622,172300,1189350415,2405,2405,2405,2405,0
|
|
20230622,172200,1189350415,2405,2405,2405,2405,0
|
|
20230622,172100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,172000,1189350415,2405,2405,2405,2405,0
|
|
20230622,171900,1189350415,2405,2405,2405,2405,0
|
|
20230622,171800,1189350415,2405,2405,2405,2405,0
|
|
20230622,171700,1189350415,2405,2405,2405,2405,0
|
|
20230622,171600,1189350415,2405,2405,2405,2405,0
|
|
20230622,171500,1189350415,2405,2405,2405,2405,0
|
|
20230622,171400,1189350415,2405,2405,2405,2405,0
|
|
20230622,171300,1189350415,2405,2405,2405,2405,0
|
|
20230622,171200,1189350415,2405,2405,2405,2405,0
|
|
20230622,171100,1189350415,2405,2405,2405,2405,0
|
|
20230622,171000,1189350415,2405,2405,2405,2405,0
|
|
20230622,170900,1189350415,2405,2405,2405,2405,0
|
|
20230622,170800,1189350415,2405,2405,2405,2405,0
|
|
20230622,170700,1189350415,2405,2405,2405,2405,0
|
|
20230622,170600,1189350415,2405,2405,2405,2405,0
|
|
20230622,170500,1189350415,2405,2405,2405,2405,0
|
|
20230622,170400,1189350415,2405,2405,2405,2405,0
|
|
20230622,170300,1189350415,2405,2405,2405,2405,0
|
|
20230622,170200,1189350415,2405,2405,2405,2405,0
|
|
20230622,170100,1189350415,2405,2405,2405,2405,0
|
|
20230622,170000,1189350415,2405,2405,2405,2405,0
|
|
20230622,165900,1189350415,2405,2405,2405,2405,0
|
|
20230622,165800,1189350415,2405,2405,2405,2405,0
|
|
20230622,165700,1189350415,2405,2405,2405,2405,0
|
|
20230622,165600,1189350415,2405,2405,2405,2405,0
|
|
20230622,165500,1189350415,2405,2405,2405,2405,0
|
|
20230622,165400,1189350415,2405,2405,2405,2405,0
|
|
20230622,165300,1189350415,2405,2405,2405,2405,0
|
|
20230622,165200,1189350415,2405,2405,2405,2405,0
|
|
20230622,165100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,165000,1189350415,2405,2405,2405,2405,0
|
|
20230622,164900,1189350415,2405,2405,2405,2405,0
|
|
20230622,164800,1189350415,2405,2405,2405,2405,0
|
|
20230622,164700,1189350415,2405,2405,2405,2405,0
|
|
20230622,164600,1189350415,2405,2405,2405,2405,0
|
|
20230622,164500,1189350415,2405,2405,2405,2405,0
|
|
20230622,164400,1189350415,2405,2405,2405,2405,0
|
|
20230622,164300,1189350415,2405,2405,2405,2405,0
|
|
20230622,164200,1189350415,2405,2405,2405,2405,0
|
|
20230622,164100,1189350415,2405,2405,2405,2405,0
|
|
20230622,164000,1189350415,2405,2405,2405,2405,0
|
|
20230622,163900,1189350415,2405,2405,2405,2405,0
|
|
20230622,163800,1189350415,2405,2405,2405,2405,0
|
|
20230622,163700,1189350415,2405,2405,2405,2405,0
|
|
20230622,163600,1189350415,2405,2405,2405,2405,0
|
|
20230622,163500,1189350415,2405,2405,2405,2405,0
|
|
20230622,163400,1189350415,2405,2405,2405,2405,0
|
|
20230622,163300,1189350415,2405,2405,2405,2405,0
|
|
20230622,163200,1189350415,2405,2405,2405,2405,0
|
|
20230622,163100,1189350415,2405,2405,2405,2405,0
|
|
20230622,163000,1189350415,2405,2405,2405,2405,0
|
|
20230622,162900,1189350415,2405,2405,2405,2405,0
|
|
20230622,162800,1189350415,2405,2405,2405,2405,0
|
|
20230622,162700,1189350415,2405,2405,2405,2405,0
|
|
20230622,162600,1189350415,2405,2405,2405,2405,0
|
|
20230622,162500,1189350415,2405,2405,2405,2405,0
|
|
20230622,162400,1189350415,2405,2405,2405,2405,0
|
|
20230622,162300,1189350415,2405,2405,2405,2405,0
|
|
20230622,162200,1189350415,2405,2405,2405,2405,0
|
|
20230622,162100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,162000,1189350415,2405,2405,2405,2405,0
|
|
20230622,161900,1189350415,2405,2405,2405,2405,0
|
|
20230622,161800,1189350415,2405,2405,2405,2405,0
|
|
20230622,161700,1189350415,2405,2405,2405,2405,0
|
|
20230622,161600,1189350415,2405,2405,2405,2405,0
|
|
20230622,161500,1189350415,2405,2405,2405,2405,0
|
|
20230622,161400,1189350415,2405,2405,2405,2405,0
|
|
20230622,161300,1189350415,2405,2405,2405,2405,0
|
|
20230622,161200,1189350415,2405,2405,2405,2405,0
|
|
20230622,161100,1189350415,2405,2405,2405,2405,0
|
|
20230622,161000,1189350415,2405,2405,2405,2405,0
|
|
20230622,160900,1189350415,2405,2405,2405,2405,0
|
|
20230622,160800,1189350415,2405,2405,2405,2405,0
|
|
20230622,160700,1189350415,2405,2405,2405,2405,0
|
|
20230622,160600,1189350415,2405,2405,2405,2405,0
|
|
20230622,160500,1189350415,2405,2405,2405,2405,0
|
|
20230622,160400,1189350415,2405,2405,2405,2405,0
|
|
20230622,160300,1189350415,2405,2405,2405,2405,0
|
|
20230622,160200,1189350415,2405,2405,2405,2405,0
|
|
20230622,160100,1189350415,2405,2405,2405,2405,0
|
|
20230622,160000,1189350415,2405,2405,2405,2405,0
|
|
20230622,155900,1189350415,2405,2405,2405,2405,0
|
|
20230622,155800,1189350415,2405,2405,2405,2405,0
|
|
20230622,155700,1189350415,2405,2405,2405,2405,0
|
|
20230622,155600,1189350415,2405,2405,2405,2405,0
|
|
20230622,155500,1189350415,2405,2405,2405,2405,0
|
|
20230622,155400,1189350415,2405,2405,2405,2405,0
|
|
20230622,155300,1189350415,2405,2405,2405,2405,0
|
|
20230622,155200,1189350415,2405,2405,2405,2405,0
|
|
20230622,155100,1189350415,2405,2405,2405,2405,6458
|
|
20230622,155000,1189350415,2405,2405,2405,2405,0
|
|
20230622,154900,1189350415,2405,2405,2405,2405,0
|
|
20230622,154800,1189350415,2405,2405,2405,2405,0
|
|
20230622,154700,1189350415,2405,2405,2405,2405,0
|
|
20230622,154600,1189350415,2405,2405,2405,2405,0
|
|
20230622,154500,1189350415,2405,2405,2405,2405,0
|
|
20230622,154400,1189350415,2405,2405,2405,2405,0
|
|
20230622,154300,1189350415,2405,2405,2405,2405,0
|
|
20230622,154200,1189350415,2405,2405,2405,2405,0
|
|
20230622,154100,1189350415,2405,2405,2405,2405,0
|
|
20230622,154000,1189350415,2405,2405,2405,2405,0
|
|
20230622,153900,1189350415,2405,2405,2405,2405,0
|
|
20230622,153800,1189350415,2405,2405,2405,2405,0
|
|
20230622,153700,1189350415,2405,2405,2405,2405,0
|
|
20230622,153600,1189350415,2405,2405,2405,2405,0
|
|
20230622,153500,1189350415,2405,2405,2405,2405,0
|
|
20230622,153400,1189350415,2405,2405,2405,2405,0
|
|
20230622,153300,1189350415,2405,2405,2405,2405,0
|
|
20230622,153200,1189350415,2405,2405,2405,2405,0
|
|
20230622,153100,1189350415,2405,2405,2405,2405,0
|
|
20230622,153000,1189350415,2405,2405,2405,2405,6458
|
|
20230622,152900,1173818925,2415,2415,2415,2415,0
|
|
20230622,152800,1173818925,2415,2415,2415,2415,0
|
|
20230622,152700,1173818925,2415,2415,2415,2415,0
|
|
20230622,152600,1173818925,2415,2415,2415,2415,0
|
|
20230622,152500,1173818925,2415,2415,2415,2415,0
|
|
20230622,152400,1173818925,2415,2415,2415,2415,0
|
|
20230622,152300,1173818925,2415,2415,2415,2415,0
|
|
20230622,152200,1173818925,2415,2415,2415,2415,0
|
|
20230622,152100,1173818925,2415,2415,2415,2415,0
|
|
20230622,152000,1173818925,2415,2415,2415,2415,0
|
|
20230622,151900,1173818925,2415,2415,2415,2415,20
|
|
20230622,151800,1173770625,2410,2410,2410,2410,501
|
|
20230622,151700,1172563215,2410,2415,2415,2410,664
|
|
20230622,151600,1170961975,2410,2410,2415,2410,1113
|
|
20230622,151500,1168276890,2410,2415,2415,2410,109
|
|
20230622,151400,1168013750,2415,2415,2415,2415,19
|
|
20230622,151300,1167967865,2415,2415,2415,2415,56
|
|
20230622,151200,1167832625,2415,2415,2415,2415,60
|
|
20230622,151100,1167687725,2415,2415,2415,2415,1
|
|
20230622,151000,1167685310,2415,2415,2415,2415,3
|
|
20230622,150900,1167678065,2415,2420,2420,2415,146
|
|
20230622,150800,1167325400,2415,2415,2415,2415,0
|
|
20230622,150700,1167325400,2415,2415,2415,2415,130
|
|
20230622,150600,1167011450,2415,2415,2415,2415,0
|
|
20230622,150500,1167011450,2415,2415,2415,2415,287
|
|
20230622,150400,1166318345,2415,2410,2415,2410,40
|
|
20230622,150300,1166221940,2405,2410,2410,2405,1493
|
|
20230622,150200,1162624655,2405,2410,2410,2405,2112
|
|
20230622,150100,1157535510,2405,2405,2405,2405,6286
|
|
20230622,150000,1142417680,2405,2410,2410,2405,225
|
|
20230622,145900,1141876305,2415,2415,2415,2415,10
|
|
20230622,145800,1141852155,2410,2405,2410,2405,921
|
|
20230622,145700,1139633040,2405,2405,2405,2400,341
|
|
20230622,145600,1138813385,2405,2405,2405,2405,3
|
|
20230622,145500,1138806170,2400,2405,2405,2400,1713
|
|
20230622,145400,1134694955,2405,2410,2410,2405,4767
|
|
20230622,145300,1123230270,2410,2410,2410,2410,198
|
|
20230622,145200,1122753090,2410,2410,2410,2410,0
|
|
20230622,145100,1122753090,2410,2410,2410,2410,30
|
|
20230622,145000,1122680790,2420,2420,2420,2420,4
|
|
20230622,144900,1122671110,2420,2420,2420,2420,2
|
|
20230622,144800,1122666270,2420,2405,2420,2405,87
|
|
20230622,144700,1122456360,2405,2405,2405,2405,50
|
|
20230622,144600,1122336110,2405,2420,2420,2405,1665
|
|
20230622,144500,1118325125,2415,2415,2415,2415,37
|
|
20230622,144400,1118235770,2415,2415,2415,2415,100
|
|
20230622,144300,1117994270,2415,2415,2415,2415,112
|
|
20230622,144200,1117723790,2415,2415,2415,2415,1
|
|
20230622,144100,1117721375,2415,2410,2415,2410,191
|
|
20230622,144000,1117261040,2410,2410,2410,2410,1
|
|
20230622,143900,1117258630,2410,2410,2410,2410,600
|
|
20230622,143800,1115812630,2410,2410,2410,2410,4
|
|
20230622,143700,1115802990,2415,2415,2415,2415,0
|
|
20230622,143600,1115802990,2415,2410,2415,2410,5012
|
|
20230622,143500,1103724010,2415,2415,2415,2415,434
|
|
20230622,143400,1102675900,2415,2415,2415,2415,1
|
|
20230622,143300,1102673485,2415,2415,2415,2415,0
|
|
20230622,143200,1102673485,2415,2415,2415,2415,0
|
|
20230622,143100,1102673485,2415,2415,2415,2415,0
|
|
20230622,143000,1102673485,2415,2415,2415,2415,454
|
|
20230622,142900,1101577075,2410,2410,2410,2410,123
|
|
20230622,142800,1101280645,2410,2410,2410,2410,254
|
|
20230622,142700,1100668505,2410,2410,2410,2410,1500
|
|
20230622,142600,1097053505,2415,2415,2415,2415,601
|
|
20230622,142500,1095602090,2420,2420,2420,2420,1317
|
|
20230622,142400,1092414950,2410,2410,2410,2410,0
|
|
20230622,142300,1092414950,2410,2420,2420,2410,322
|
|
20230622,142200,1091635750,2410,2410,2410,2410,150
|
|
20230622,142100,1091274250,2410,2415,2415,2405,546
|
|
20230622,142000,1089958845,2415,2415,2415,2415,278
|
|
20230622,141900,1089287475,2415,2410,2415,2410,1318
|
|
20230622,141800,1086109505,2435,2410,2435,2410,5718
|
|
20230622,141700,1072241260,2410,2415,2415,2410,2297
|
|
20230622,141600,1066700640,2415,2415,2415,2415,46
|
|
20230622,141500,1066589550,2410,2410,2410,2410,0
|
|
20230622,141400,1066589550,2410,2410,2410,2410,0
|
|
20230622,141300,1066589550,2410,2410,2410,2410,0
|
|
20230622,141200,1066589550,2410,2410,2410,2410,0
|
|
20230622,141100,1066589550,2410,2410,2420,2410,1417
|
|
20230622,141000,1063164280,2410,2410,2410,2410,383
|
|
20230622,140900,1062241250,2410,2410,2410,2410,0
|
|
20230622,140800,1062241250,2410,2410,2410,2410,2008
|
|
20230622,140700,1057401970,2410,2410,2410,2410,1
|
|
20230622,140600,1057399560,2410,2420,2420,2410,1263
|
|
20230622,140500,1054355140,2420,2420,2420,2420,60
|
|
20230622,140400,1054209940,2410,2410,2410,2410,0
|
|
20230622,140300,1054209940,2410,2410,2410,2410,0
|
|
20230622,140200,1054209940,2410,2410,2410,2410,0
|
|
20230622,140100,1054209940,2410,2415,2415,2410,203
|
|
20230622,140000,1053720420,2415,2415,2415,2415,400
|
|
20230622,135900,1052754420,2415,2415,2415,2415,59
|
|
20230622,135800,1052611935,2420,2420,2420,2420,38
|
|
20230622,135700,1052519975,2420,2420,2420,2420,988
|
|
20230622,135600,1050129015,2420,2420,2420,2420,50
|
|
20230622,135500,1050008015,2425,2425,2425,2425,578
|
|
20230622,135400,1048606365,2425,2430,2430,2425,533
|
|
20230622,135300,1047313835,2430,2430,2430,2430,6
|
|
20230622,135200,1047299255,2430,2435,2435,2430,597
|
|
20230622,135100,1045848465,2435,2435,2435,2435,10
|
|
20230622,135000,1045824115,2435,2435,2435,2435,281
|
|
20230622,134900,1045139880,2435,2435,2435,2435,0
|
|
20230622,134800,1045139880,2435,2440,2440,2435,117
|
|
20230622,134700,1044854960,2440,2440,2440,2440,3
|
|
20230622,134600,1044847640,2440,2440,2440,2440,1
|
|
20230622,134500,1044845200,2435,2435,2435,2435,0
|
|
20230622,134400,1044845200,2435,2435,2435,2435,238
|
|
20230622,134300,1044265670,2435,2440,2440,2435,1478
|
|
20230622,134200,1040661410,2440,2445,2445,2440,688
|
|
20230622,134100,1038982685,2440,2440,2440,2440,708
|
|
20230622,134000,1037255165,2440,2440,2440,2440,1350
|
|
20230622,133900,1033961165,2440,2435,2440,2435,1901
|
|
20230622,133800,1029332225,2435,2435,2435,2435,40
|
|
20230622,133700,1029234825,2435,2430,2435,2430,1180
|
|
20230622,133600,1026366290,2430,2430,2435,2430,871
|
|
20230622,133500,1024249755,2430,2430,2430,2430,2000
|
|
20230622,133400,1019389755,2435,2425,2435,2425,393
|
|
20230622,133300,1018435220,2425,2415,2425,2415,2240
|
|
20230622,133200,1013025540,2410,2410,2410,2410,7
|
|
20230622,133100,1013008670,2410,2410,2410,2410,3173
|
|
20230622,133000,1005361740,2405,2410,2410,2405,11
|
|
20230622,132900,1005335280,2405,2405,2405,2405,0
|
|
20230622,132800,1005335280,2405,2410,2410,2405,219
|
|
20230622,132700,1004808540,2410,2410,2410,2410,200
|
|
20230622,132600,1004326540,2400,2405,2405,2400,405
|
|
20230622,132500,1003353840,2405,2405,2405,2405,360
|
|
20230622,132400,1002488040,2400,2400,2400,2400,0
|
|
20230622,132300,1002488040,2400,2405,2405,2400,1707
|
|
20230622,132200,998384095,2405,2405,2405,2405,0
|
|
20230622,132100,998384095,2405,2405,2405,2405,1
|
|
20230622,132000,998381690,2410,2410,2410,2410,1116
|
|
20230622,131900,995692130,2415,2415,2415,2415,0
|
|
20230622,131800,995692130,2415,2415,2415,2415,0
|
|
20230622,131700,995692130,2415,2415,2415,2415,415
|
|
20230622,131600,994689905,2415,2420,2420,2415,520
|
|
20230622,131500,993431555,2420,2415,2420,2415,1004
|
|
20230622,131400,991001900,2415,2420,2420,2415,101
|
|
20230622,131300,990757980,2420,2420,2420,2420,0
|
|
20230622,131200,990757980,2420,2420,2420,2420,227
|
|
20230622,131100,990208640,2420,2415,2420,2415,946
|
|
20230622,131000,987919920,2410,2410,2410,2410,444
|
|
20230622,130900,986849880,2405,2405,2405,2405,300
|
|
20230622,130800,986128380,2410,2410,2410,2410,10
|
|
20230622,130700,986104280,2410,2410,2410,2410,547
|
|
20230622,130600,984786010,2410,2415,2415,2410,302
|
|
20230622,130500,984057690,2415,2415,2415,2415,120
|
|
20230622,130400,983767890,2410,2410,2410,2410,1242
|
|
20230622,130300,980774670,2410,2410,2410,2410,1100
|
|
20230622,130200,978123670,2410,2415,2415,2410,854
|
|
20230622,130100,976061730,2420,2420,2420,2420,20
|
|
20230622,130000,976013330,2420,2420,2420,2420,0
|
|
20230622,125900,976013330,2420,2420,2420,2415,184
|
|
20230622,125800,975568170,2420,2420,2420,2420,5
|
|
20230622,125700,975556070,2420,2425,2425,2420,101
|
|
20230622,125600,975311645,2420,2420,2420,2420,40
|
|
20230622,125500,975214845,2420,2425,2425,2420,1107
|
|
20230622,125400,972534850,2430,2430,2430,2430,11
|
|
20230622,125300,972508120,2430,2420,2430,2420,87
|
|
20230622,125200,972297240,2420,2420,2420,2420,206
|
|
20230622,125100,971798720,2420,2425,2425,2420,121
|
|
20230622,125000,971505895,2420,2420,2420,2420,50
|
|
20230622,124900,971384895,2415,2415,2415,2415,71
|
|
20230622,124800,971213430,2415,2415,2415,2415,0
|
|
20230622,124700,971213430,2415,2415,2415,2415,0
|
|
20230622,124600,971213430,2415,2415,2415,2415,3
|
|
20230622,124500,971206185,2425,2425,2425,2425,0
|
|
20230622,124400,971206185,2425,2425,2425,2425,26
|
|
20230622,124300,971143135,2430,2430,2430,2430,0
|
|
20230622,124200,971143135,2430,2420,2430,2420,2000
|
|
20230622,124100,966291595,2420,2420,2420,2420,0
|
|
20230622,124000,966291595,2420,2420,2420,2420,2
|
|
20230622,123900,966286755,2425,2410,2425,2410,666
|
|
20230622,123800,964681680,2410,2395,2410,2395,2424
|
|
20230622,123700,958874365,2395,2400,2400,2395,5456
|
|
20230622,123600,945794660,2400,2410,2410,2400,2348
|
|
20230622,123500,940158980,2410,2410,2410,2410,823
|
|
20230622,123400,938175550,2410,2410,2410,2410,3
|
|
20230622,123300,938168320,2410,2410,2410,2410,421
|
|
20230622,123200,937153710,2410,2400,2410,2400,14
|
|
20230622,123100,937120010,2400,2400,2400,2400,250
|
|
20230622,123000,936520010,2410,2400,2410,2400,1269
|
|
20230622,122900,933474260,2400,2405,2405,2400,5204
|
|
20230622,122800,920978360,2400,2405,2405,2400,1876
|
|
20230622,122700,916466585,2410,2410,2410,2410,1
|
|
20230622,122600,916464175,2405,2405,2405,2405,1
|
|
20230622,122500,916461770,2405,2405,2405,2405,1570
|
|
20230622,122400,912685920,2410,2410,2410,2410,12
|
|
20230622,122300,912657000,2410,2425,2425,2410,3001
|
|
20230622,122200,905421795,2430,2425,2430,2425,2
|
|
20230622,122100,905416940,2430,2415,2430,2415,32
|
|
20230622,122000,905339645,2425,2410,2425,2410,15
|
|
20230622,121900,905303285,2410,2410,2410,2410,38
|
|
20230622,121800,905211705,2410,2410,2410,2410,80
|
|
20230622,121700,905018905,2410,2410,2410,2410,603
|
|
20230622,121600,903565675,2410,2420,2420,2410,1020
|
|
20230622,121500,901103845,2425,2430,2430,2425,640
|
|
20230622,121400,899551730,2430,2425,2430,2425,24
|
|
20230622,121300,899493475,2430,2430,2430,2430,0
|
|
20230622,121200,899493475,2430,2430,2430,2430,218
|
|
20230622,121100,898963735,2430,2430,2430,2430,0
|
|
20230622,121000,898963735,2430,2435,2435,2430,58
|
|
20230622,120900,898822530,2435,2435,2435,2435,1521
|
|
20230622,120800,895118895,2435,2435,2435,2435,3
|
|
20230622,120700,895111590,2435,2435,2435,2435,84
|
|
20230622,120600,894907050,2435,2435,2435,2435,1043
|
|
20230622,120500,892367345,2435,2435,2435,2435,1510
|
|
20230622,120400,888690495,2435,2435,2435,2435,1255
|
|
20230622,120300,885634570,2430,2430,2430,2430,364
|
|
20230622,120200,884750050,2430,2430,2430,2430,675
|
|
20230622,120100,883109800,2430,2435,2435,2430,479
|
|
20230622,120000,881945180,2430,2430,2430,2430,26
|
|
20230622,115900,881882000,2425,2420,2425,2420,1832
|
|
20230622,115800,877446795,2420,2415,2420,2415,360
|
|
20230622,115700,876575895,2410,2410,2410,2410,70
|
|
20230622,115600,876407195,2410,2400,2410,2400,953
|
|
20230622,115500,874113690,2400,2405,2405,2400,1400
|
|
20230622,115400,870753440,2400,2395,2400,2395,2192
|
|
20230622,115300,865497990,2400,2410,2415,2400,18311
|
|
20230622,115200,821543880,2405,2410,2410,2405,1530
|
|
20230622,115100,817861580,2410,2410,2420,2405,7522
|
|
20230622,115000,799758340,2415,2415,2415,2415,517
|
|
20230622,114900,798509785,2415,2415,2415,2415,4013
|
|
20230622,114800,788818390,2415,2415,2415,2415,508
|
|
20230622,114700,787591570,2415,2410,2415,2405,1030
|
|
20230622,114600,785112055,2410,2415,2415,2410,4942
|
|
20230622,114500,773199255,2415,2415,2415,2410,5896
|
|
20230622,114400,758987100,2415,2420,2420,2415,6498
|
|
20230622,114300,743280425,2425,2430,2430,2425,440
|
|
20230622,114200,742213420,2435,2430,2435,2430,746
|
|
20230622,114100,740398165,2420,2420,2420,2420,266
|
|
20230622,114000,739754445,2420,2435,2435,2420,11957
|
|
20230622,113900,710773670,2430,2430,2435,2430,3886
|
|
20230622,113800,701329635,2435,2435,2435,2435,1163
|
|
20230622,113700,698497730,2435,2440,2440,2435,3364
|
|
20230622,113600,690302080,2440,2440,2440,2440,7
|
|
20230622,113500,690285000,2450,2440,2450,2440,120
|
|
20230622,113400,689991790,2440,2440,2450,2440,43
|
|
20230622,113300,689886790,2450,2450,2450,2450,1
|
|
20230622,113200,689884340,2450,2450,2450,2440,2014
|
|
20230622,113100,684970050,2440,2440,2440,2440,0
|
|
20230622,113000,684970050,2440,2445,2445,2440,1088
|
|
20230622,112900,682313945,2450,2450,2450,2450,0
|
|
20230622,112800,682313945,2450,2440,2450,2440,512
|
|
20230622,112700,681063805,2440,2445,2445,2440,401
|
|
20230622,112600,680084860,2445,2445,2445,2445,0
|
|
20230622,112500,680084860,2445,2445,2445,2440,5063
|
|
20230622,112400,667730255,2445,2440,2445,2440,2231
|
|
20230622,112300,662285460,2445,2445,2445,2445,234
|
|
20230622,112200,661713330,2445,2450,2450,2445,1662
|
|
20230622,112100,657646330,2455,2450,2455,2450,22
|
|
20230622,112000,657592425,2450,2450,2450,2450,437
|
|
20230622,111900,656521775,2445,2445,2445,2445,0
|
|
20230622,111800,656521775,2445,2445,2445,2445,1271
|
|
20230622,111700,653414180,2445,2445,2445,2445,520
|
|
20230622,111600,652142780,2445,2445,2445,2440,161
|
|
20230622,111500,651749435,2435,2440,2440,2435,2
|
|
20230622,111400,651744560,2435,2440,2440,2435,1500
|
|
20230622,111300,648091305,2435,2440,2440,2435,611
|
|
20230622,111200,646602960,2435,2435,2435,2435,0
|
|
20230622,111100,646602960,2435,2440,2445,2435,4609
|
|
20230622,111000,635376735,2440,2440,2440,2440,399
|
|
20230622,110900,634403175,2440,2440,2440,2440,501
|
|
20230622,110800,633180735,2440,2440,2440,2440,100
|
|
20230622,110700,632936735,2440,2440,2440,2435,1913
|
|
20230622,110600,628272185,2440,2440,2440,2440,304
|
|
20230622,110500,627530425,2440,2440,2445,2440,944
|
|
20230622,110400,625227055,2445,2445,2445,2445,1321
|
|
20230622,110300,621997210,2450,2450,2450,2450,289
|
|
20230622,110200,621289160,2455,2450,2455,2450,40
|
|
20230622,110100,621191155,2450,2450,2450,2450,441
|
|
20230622,110000,620110705,2450,2450,2455,2450,357
|
|
20230622,105900,619235500,2450,2450,2450,2450,355
|
|
20230622,105800,618365750,2445,2450,2450,2445,744
|
|
20230622,105700,616543105,2450,2450,2450,2450,61
|
|
20230622,105600,616393655,2455,2455,2455,2455,10
|
|
20230622,105500,616369105,2455,2455,2455,2455,1
|
|
20230622,105400,616366650,2450,2455,2455,2450,601
|
|
20230622,105300,614894195,2455,2455,2455,2455,7
|
|
20230622,105200,614877010,2455,2455,2455,2455,1
|
|
20230622,105100,614874555,2455,2460,2460,2455,1626
|
|
20230622,105000,610882715,2460,2460,2460,2455,340
|
|
20230622,104900,610047895,2460,2455,2460,2455,120
|
|
20230622,104800,609753245,2455,2460,2460,2455,1475
|
|
20230622,104700,606124795,2460,2460,2460,2460,1180
|
|
20230622,104600,603221995,2460,2450,2460,2450,150
|
|
20230622,104500,602854475,2450,2450,2450,2450,2
|
|
20230622,104400,602849575,2450,2450,2450,2450,481
|
|
20230622,104300,601671125,2445,2450,2450,2445,7
|
|
20230622,104200,601654005,2450,2450,2450,2445,1215
|
|
20230622,104100,598682255,2445,2445,2450,2445,169
|
|
20230622,104000,598268990,2445,2445,2445,2445,106
|
|
20230622,103900,598009820,2440,2445,2445,2440,2277
|
|
20230622,103800,592453930,2450,2450,2450,2450,12
|
|
20230622,103700,592424530,2445,2450,2450,2440,642
|
|
20230622,103600,590852850,2450,2440,2450,2440,20
|
|
20230622,103500,590803935,2445,2445,2445,2445,0
|
|
20230622,103400,590803935,2445,2445,2445,2445,1
|
|
20230622,103300,590801490,2440,2450,2450,2440,5
|
|
20230622,103200,590789270,2450,2440,2450,2440,315
|
|
20230622,103100,590020640,2440,2440,2440,2440,3690
|
|
20230622,103000,581017040,2450,2445,2450,2445,4766
|
|
20230622,102900,569364145,2445,2445,2445,2445,3308
|
|
20230622,102800,561276085,2450,2450,2450,2450,41
|
|
20230622,102700,561175635,2450,2450,2450,2450,3
|
|
20230622,102600,561168285,2450,2450,2450,2450,61
|
|
20230622,102500,561018835,2450,2450,2450,2450,174
|
|
20230622,102400,560592535,2450,2450,2450,2450,167
|
|
20230622,102300,560183385,2450,2450,2450,2450,844
|
|
20230622,102200,558115585,2450,2450,2450,2450,1219
|
|
20230622,102100,555129035,2460,2460,2460,2460,100
|
|
20230622,102000,554883035,2460,2460,2460,2460,20
|
|
20230622,101900,554833835,2460,2460,2460,2460,0
|
|
20230622,101800,554833835,2460,2460,2460,2460,12
|
|
20230622,101700,554804315,2450,2450,2450,2445,763
|
|
20230622,101600,552935095,2450,2450,2460,2450,796
|
|
20230622,101500,550984875,2450,2445,2450,2445,3071
|
|
20230622,101400,543469735,2445,2445,2445,2445,83
|
|
20230622,101300,543266800,2450,2450,2450,2450,1674
|
|
20230622,101200,539165500,2450,2450,2450,2445,1566
|
|
20230622,101100,535329445,2450,2450,2450,2450,250
|
|
20230622,101000,534716945,2450,2455,2460,2450,80
|
|
20230622,100900,534520555,2460,2460,2460,2460,2
|
|
20230622,100800,534515635,2455,2455,2455,2455,39
|
|
20230622,100700,534419890,2450,2450,2450,2445,2160
|
|
20230622,100600,529134150,2450,2450,2450,2445,1190
|
|
20230622,100500,526220040,2445,2450,2450,2445,2159
|
|
20230622,100400,520938600,2450,2450,2450,2450,200
|
|
20230622,100300,520448600,2450,2445,2450,2445,2085
|
|
20230622,100200,515345595,2445,2455,2455,2445,1838
|
|
20230622,100100,510849050,2455,2450,2455,2450,247
|
|
20230622,100000,510242915,2455,2460,2460,2450,816
|
|
20230622,095900,508243330,2450,2460,2460,2450,315
|
|
20230622,095800,507470525,2460,2460,2460,2460,2
|
|
20230622,095700,507465605,2460,2460,2460,2460,0
|
|
20230622,095600,507465605,2460,2455,2460,2455,1677
|
|
20230622,095500,503342725,2455,2455,2455,2445,730
|
|
20230622,095400,501553520,2455,2455,2455,2455,103
|
|
20230622,095300,501300655,2455,2455,2455,2455,161
|
|
20230622,095200,500905400,2455,2460,2460,2450,453
|
|
20230622,095100,499795425,2445,2460,2460,2445,13307
|
|
20230622,095000,467191440,2460,2470,2470,2460,872
|
|
20230622,094900,465046280,2470,2465,2470,2465,5241
|
|
20230622,094800,452101070,2470,2455,2470,2455,560
|
|
20230622,094700,450725095,2460,2465,2465,2455,1281
|
|
20230622,094600,447578430,2460,2460,2460,2460,0
|
|
20230622,094500,447578430,2460,2470,2470,2460,913
|
|
20230622,094400,445329390,2465,2465,2470,2465,27
|
|
20230622,094300,445262780,2460,2460,2470,2460,156
|
|
20230622,094200,444877940,2470,2470,2470,2465,138
|
|
20230622,094100,444537085,2470,2455,2470,2450,10586
|
|
20230622,094000,418503545,2455,2455,2460,2450,3890
|
|
20230622,093900,408968490,2460,2465,2465,2455,165
|
|
20230622,093800,408563385,2455,2460,2470,2450,5120
|
|
20230622,093700,396001055,2460,2460,2460,2455,2059
|
|
20230622,093600,390944875,2455,2460,2460,2455,1188
|
|
20230622,093500,388023835,2455,2470,2470,2455,8843
|
|
20230622,093400,366259355,2470,2470,2470,2465,3761
|
|
20230622,093300,356986950,2470,2470,2470,2470,786
|
|
20230622,093200,355045530,2470,2470,2470,2465,409
|
|
20230622,093100,354035475,2470,2470,2470,2465,1679
|
|
20230622,093000,349894960,2465,2470,2470,2465,1719
|
|
20230622,092900,345649035,2470,2470,2470,2470,18119
|
|
20230622,092800,300895105,2470,2470,2470,2470,433
|
|
20230622,092700,299825595,2470,2495,2500,2470,10791
|
|
20230622,092600,273124190,2495,2485,2495,2475,2313
|
|
20230622,092500,267367810,2485,2495,2495,2485,13
|
|
20230622,092400,267335405,2490,2495,2500,2490,5253
|
|
20230622,092300,254215140,2495,2495,2500,2495,1058
|
|
20230622,092200,251571115,2495,2490,2495,2480,403
|
|
20230622,092100,250567650,2490,2490,2490,2490,2273
|
|
20230622,092000,244907880,2490,2470,2490,2460,3945
|
|
20230622,091900,235110935,2465,2470,2470,2460,4914
|
|
20230622,091800,222991325,2470,2460,2470,2460,3182
|
|
20230622,091700,215142115,2460,2460,2465,2460,1059
|
|
20230622,091600,212536250,2460,2465,2465,2460,1158
|
|
20230622,091500,209687095,2465,2470,2470,2460,2271
|
|
20230622,091400,204084010,2465,2465,2470,2465,104
|
|
20230622,091300,203827645,2455,2455,2455,2450,2604
|
|
20230622,091200,197445385,2455,2470,2470,2455,3411
|
|
20230622,091100,189056040,2470,2470,2470,2470,1162
|
|
20230622,091000,186185900,2470,2465,2470,2455,1611
|
|
20230622,090900,182223180,2475,2470,2475,2450,2447
|
|
20230622,090800,176202720,2470,2500,2500,2470,5686
|
|
20230622,090700,162080105,2500,2480,2500,2470,6317
|
|
20230622,090600,146364660,2480,2460,2480,2445,15253
|
|
20230622,090500,108920995,2460,2490,2490,2460,6116
|
|
20230622,090400,93799225,2490,2495,2495,2440,16131
|
|
20230622,090300,53750630,2400,2400,2400,2400,0
|
|
20230622,090200,53750630,2400,2540,2540,2400,13177
|
|
20230622,090100,20912195,2535,2590,2590,2535,3201
|
|
20230622,090000,12764270,2590,2550,2590,2550,4988
|