665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,200100,3907624000,5960,5960,5960,5960,0
|
|
20230623,200000,3907624000,5960,5960,5960,5960,0
|
|
20230623,195900,3907624000,5960,5960,5960,5960,0
|
|
20230623,195800,3907624000,5960,5960,5960,5960,0
|
|
20230623,195700,3907624000,5960,5960,5960,5960,0
|
|
20230623,195600,3907624000,5960,5960,5960,5960,0
|
|
20230623,195500,3907624000,5960,5960,5960,5960,0
|
|
20230623,195400,3907624000,5960,5960,5960,5960,0
|
|
20230623,195300,3907624000,5960,5960,5960,5960,0
|
|
20230623,195200,3907624000,5960,5960,5960,5960,0
|
|
20230623,195100,3907624000,5960,5960,5960,5960,0
|
|
20230623,195000,3907624000,5960,5960,5960,5960,0
|
|
20230623,194900,3907624000,5960,5960,5960,5960,0
|
|
20230623,194800,3907624000,5960,5960,5960,5960,0
|
|
20230623,194700,3907624000,5960,5960,5960,5960,0
|
|
20230623,194600,3907624000,5960,5960,5960,5960,0
|
|
20230623,194500,3907624000,5960,5960,5960,5960,0
|
|
20230623,194400,3907624000,5960,5960,5960,5960,0
|
|
20230623,194300,3907624000,5960,5960,5960,5960,0
|
|
20230623,194200,3907624000,5960,5960,5960,5960,0
|
|
20230623,194100,3907624000,5960,5960,5960,5960,0
|
|
20230623,194000,3907624000,5960,5960,5960,5960,0
|
|
20230623,193900,3907624000,5960,5960,5960,5960,0
|
|
20230623,193800,3907624000,5960,5960,5960,5960,0
|
|
20230623,193700,3907624000,5960,5960,5960,5960,0
|
|
20230623,193600,3907624000,5960,5960,5960,5960,0
|
|
20230623,193500,3907624000,5960,5960,5960,5960,0
|
|
20230623,193400,3907624000,5960,5960,5960,5960,0
|
|
20230623,193300,3907624000,5960,5960,5960,5960,0
|
|
20230623,193200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,193100,3907624000,5960,5960,5960,5960,0
|
|
20230623,193000,3907624000,5960,5960,5960,5960,0
|
|
20230623,192900,3907624000,5960,5960,5960,5960,0
|
|
20230623,192800,3907624000,5960,5960,5960,5960,0
|
|
20230623,192700,3907624000,5960,5960,5960,5960,0
|
|
20230623,192600,3907624000,5960,5960,5960,5960,0
|
|
20230623,192500,3907624000,5960,5960,5960,5960,0
|
|
20230623,192400,3907624000,5960,5960,5960,5960,0
|
|
20230623,192300,3907624000,5960,5960,5960,5960,0
|
|
20230623,192200,3907624000,5960,5960,5960,5960,0
|
|
20230623,192100,3907624000,5960,5960,5960,5960,0
|
|
20230623,192000,3907624000,5960,5960,5960,5960,0
|
|
20230623,191900,3907624000,5960,5960,5960,5960,0
|
|
20230623,191800,3907624000,5960,5960,5960,5960,0
|
|
20230623,191700,3907624000,5960,5960,5960,5960,0
|
|
20230623,191600,3907624000,5960,5960,5960,5960,0
|
|
20230623,191500,3907624000,5960,5960,5960,5960,0
|
|
20230623,191400,3907624000,5960,5960,5960,5960,0
|
|
20230623,191300,3907624000,5960,5960,5960,5960,0
|
|
20230623,191200,3907624000,5960,5960,5960,5960,0
|
|
20230623,191100,3907624000,5960,5960,5960,5960,0
|
|
20230623,191000,3907624000,5960,5960,5960,5960,0
|
|
20230623,190900,3907624000,5960,5960,5960,5960,0
|
|
20230623,190800,3907624000,5960,5960,5960,5960,0
|
|
20230623,190700,3907624000,5960,5960,5960,5960,0
|
|
20230623,190600,3907624000,5960,5960,5960,5960,0
|
|
20230623,190500,3907624000,5960,5960,5960,5960,0
|
|
20230623,190400,3907624000,5960,5960,5960,5960,0
|
|
20230623,190300,3907624000,5960,5960,5960,5960,0
|
|
20230623,190200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,190100,3907624000,5960,5960,5960,5960,0
|
|
20230623,190000,3907624000,5960,5960,5960,5960,0
|
|
20230623,185900,3907624000,5960,5960,5960,5960,0
|
|
20230623,185800,3907624000,5960,5960,5960,5960,0
|
|
20230623,185700,3907624000,5960,5960,5960,5960,0
|
|
20230623,185600,3907624000,5960,5960,5960,5960,0
|
|
20230623,185500,3907624000,5960,5960,5960,5960,0
|
|
20230623,185400,3907624000,5960,5960,5960,5960,0
|
|
20230623,185300,3907624000,5960,5960,5960,5960,0
|
|
20230623,185200,3907624000,5960,5960,5960,5960,0
|
|
20230623,185100,3907624000,5960,5960,5960,5960,0
|
|
20230623,185000,3907624000,5960,5960,5960,5960,0
|
|
20230623,184900,3907624000,5960,5960,5960,5960,0
|
|
20230623,184800,3907624000,5960,5960,5960,5960,0
|
|
20230623,184700,3907624000,5960,5960,5960,5960,0
|
|
20230623,184600,3907624000,5960,5960,5960,5960,0
|
|
20230623,184500,3907624000,5960,5960,5960,5960,0
|
|
20230623,184400,3907624000,5960,5960,5960,5960,0
|
|
20230623,184300,3907624000,5960,5960,5960,5960,0
|
|
20230623,184200,3907624000,5960,5960,5960,5960,0
|
|
20230623,184100,3907624000,5960,5960,5960,5960,0
|
|
20230623,184000,3907624000,5960,5960,5960,5960,0
|
|
20230623,183900,3907624000,5960,5960,5960,5960,0
|
|
20230623,183800,3907624000,5960,5960,5960,5960,0
|
|
20230623,183700,3907624000,5960,5960,5960,5960,0
|
|
20230623,183600,3907624000,5960,5960,5960,5960,0
|
|
20230623,183500,3907624000,5960,5960,5960,5960,0
|
|
20230623,183400,3907624000,5960,5960,5960,5960,0
|
|
20230623,183300,3907624000,5960,5960,5960,5960,0
|
|
20230623,183200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,183100,3907624000,5960,5960,5960,5960,0
|
|
20230623,183000,3907624000,5960,5960,5960,5960,0
|
|
20230623,182900,3907624000,5960,5960,5960,5960,0
|
|
20230623,182800,3907624000,5960,5960,5960,5960,0
|
|
20230623,182700,3907624000,5960,5960,5960,5960,0
|
|
20230623,182600,3907624000,5960,5960,5960,5960,0
|
|
20230623,182500,3907624000,5960,5960,5960,5960,0
|
|
20230623,182400,3907624000,5960,5960,5960,5960,0
|
|
20230623,182300,3907624000,5960,5960,5960,5960,0
|
|
20230623,182200,3907624000,5960,5960,5960,5960,0
|
|
20230623,182100,3907624000,5960,5960,5960,5960,0
|
|
20230623,182000,3907624000,5960,5960,5960,5960,0
|
|
20230623,181900,3907624000,5960,5960,5960,5960,0
|
|
20230623,181800,3907624000,5960,5960,5960,5960,0
|
|
20230623,181700,3907624000,5960,5960,5960,5960,0
|
|
20230623,181600,3907624000,5960,5960,5960,5960,0
|
|
20230623,181500,3907624000,5960,5960,5960,5960,0
|
|
20230623,181400,3907624000,5960,5960,5960,5960,0
|
|
20230623,181300,3907624000,5960,5960,5960,5960,0
|
|
20230623,181200,3907624000,5960,5960,5960,5960,0
|
|
20230623,181100,3907624000,5960,5960,5960,5960,0
|
|
20230623,181000,3907624000,5960,5960,5960,5960,0
|
|
20230623,180900,3907624000,5960,5960,5960,5960,0
|
|
20230623,180800,3907624000,5960,5960,5960,5960,0
|
|
20230623,180700,3907624000,5960,5960,5960,5960,0
|
|
20230623,180600,3907624000,5960,5960,5960,5960,0
|
|
20230623,180500,3907624000,5960,5960,5960,5960,0
|
|
20230623,180400,3907624000,5960,5960,5960,5960,0
|
|
20230623,180300,3907624000,5960,5960,5960,5960,0
|
|
20230623,180200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,180100,3907624000,5960,5960,5960,5960,0
|
|
20230623,180000,3907624000,5960,5960,5960,5960,0
|
|
20230623,175900,3907624000,5960,5960,5960,5960,0
|
|
20230623,175800,3907624000,5960,5960,5960,5960,0
|
|
20230623,175700,3907624000,5960,5960,5960,5960,0
|
|
20230623,175600,3907624000,5960,5960,5960,5960,0
|
|
20230623,175500,3907624000,5960,5960,5960,5960,0
|
|
20230623,175400,3907624000,5960,5960,5960,5960,0
|
|
20230623,175300,3907624000,5960,5960,5960,5960,0
|
|
20230623,175200,3907624000,5960,5960,5960,5960,0
|
|
20230623,175100,3907624000,5960,5960,5960,5960,0
|
|
20230623,175000,3907624000,5960,5960,5960,5960,0
|
|
20230623,174900,3907624000,5960,5960,5960,5960,0
|
|
20230623,174800,3907624000,5960,5960,5960,5960,0
|
|
20230623,174700,3907624000,5960,5960,5960,5960,0
|
|
20230623,174600,3907624000,5960,5960,5960,5960,0
|
|
20230623,174500,3907624000,5960,5960,5960,5960,0
|
|
20230623,174400,3907624000,5960,5960,5960,5960,0
|
|
20230623,174300,3907624000,5960,5960,5960,5960,0
|
|
20230623,174200,3907624000,5960,5960,5960,5960,0
|
|
20230623,174100,3907624000,5960,5960,5960,5960,0
|
|
20230623,174000,3907624000,5960,5960,5960,5960,0
|
|
20230623,173900,3907624000,5960,5960,5960,5960,0
|
|
20230623,173800,3907624000,5960,5960,5960,5960,0
|
|
20230623,173700,3907624000,5960,5960,5960,5960,0
|
|
20230623,173600,3907624000,5960,5960,5960,5960,0
|
|
20230623,173500,3907624000,5960,5960,5960,5960,0
|
|
20230623,173400,3907624000,5960,5960,5960,5960,0
|
|
20230623,173300,3907624000,5960,5960,5960,5960,0
|
|
20230623,173200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,173100,3907624000,5960,5960,5960,5960,0
|
|
20230623,173000,3907624000,5960,5960,5960,5960,0
|
|
20230623,172900,3907624000,5960,5960,5960,5960,0
|
|
20230623,172800,3907624000,5960,5960,5960,5960,0
|
|
20230623,172700,3907624000,5960,5960,5960,5960,0
|
|
20230623,172600,3907624000,5960,5960,5960,5960,0
|
|
20230623,172500,3907624000,5960,5960,5960,5960,0
|
|
20230623,172400,3907624000,5960,5960,5960,5960,0
|
|
20230623,172300,3907624000,5960,5960,5960,5960,0
|
|
20230623,172200,3907624000,5960,5960,5960,5960,0
|
|
20230623,172100,3907624000,5960,5960,5960,5960,0
|
|
20230623,172000,3907624000,5960,5960,5960,5960,0
|
|
20230623,171900,3907624000,5960,5960,5960,5960,0
|
|
20230623,171800,3907624000,5960,5960,5960,5960,0
|
|
20230623,171700,3907624000,5960,5960,5960,5960,0
|
|
20230623,171600,3907624000,5960,5960,5960,5960,0
|
|
20230623,171500,3907624000,5960,5960,5960,5960,0
|
|
20230623,171400,3907624000,5960,5960,5960,5960,0
|
|
20230623,171300,3907624000,5960,5960,5960,5960,0
|
|
20230623,171200,3907624000,5960,5960,5960,5960,0
|
|
20230623,171100,3907624000,5960,5960,5960,5960,0
|
|
20230623,171000,3907624000,5960,5960,5960,5960,0
|
|
20230623,170900,3907624000,5960,5960,5960,5960,0
|
|
20230623,170800,3907624000,5960,5960,5960,5960,0
|
|
20230623,170700,3907624000,5960,5960,5960,5960,0
|
|
20230623,170600,3907624000,5960,5960,5960,5960,0
|
|
20230623,170500,3907624000,5960,5960,5960,5960,0
|
|
20230623,170400,3907624000,5960,5960,5960,5960,0
|
|
20230623,170300,3907624000,5960,5960,5960,5960,0
|
|
20230623,170200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,170100,3907624000,5960,5960,5960,5960,0
|
|
20230623,170000,3907624000,5960,5960,5960,5960,0
|
|
20230623,165900,3907624000,5960,5960,5960,5960,0
|
|
20230623,165800,3907624000,5960,5960,5960,5960,0
|
|
20230623,165700,3907624000,5960,5960,5960,5960,0
|
|
20230623,165600,3907624000,5960,5960,5960,5960,0
|
|
20230623,165500,3907624000,5960,5960,5960,5960,0
|
|
20230623,165400,3907624000,5960,5960,5960,5960,0
|
|
20230623,165300,3907624000,5960,5960,5960,5960,0
|
|
20230623,165200,3907624000,5960,5960,5960,5960,0
|
|
20230623,165100,3907624000,5960,5960,5960,5960,0
|
|
20230623,165000,3907624000,5960,5960,5960,5960,0
|
|
20230623,164900,3907624000,5960,5960,5960,5960,0
|
|
20230623,164800,3907624000,5960,5960,5960,5960,0
|
|
20230623,164700,3907624000,5960,5960,5960,5960,0
|
|
20230623,164600,3907624000,5960,5960,5960,5960,0
|
|
20230623,164500,3907624000,5960,5960,5960,5960,0
|
|
20230623,164400,3907624000,5960,5960,5960,5960,0
|
|
20230623,164300,3907624000,5960,5960,5960,5960,0
|
|
20230623,164200,3907624000,5960,5960,5960,5960,0
|
|
20230623,164100,3907624000,5960,5960,5960,5960,0
|
|
20230623,164000,3907624000,5960,5960,5960,5960,0
|
|
20230623,163900,3907624000,5960,5960,5960,5960,0
|
|
20230623,163800,3907624000,5960,5960,5960,5960,0
|
|
20230623,163700,3907624000,5960,5960,5960,5960,0
|
|
20230623,163600,3907624000,5960,5960,5960,5960,0
|
|
20230623,163500,3907624000,5960,5960,5960,5960,0
|
|
20230623,163400,3907624000,5960,5960,5960,5960,0
|
|
20230623,163300,3907624000,5960,5960,5960,5960,0
|
|
20230623,163200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,163100,3907624000,5960,5960,5960,5960,0
|
|
20230623,163000,3907624000,5960,5960,5960,5960,0
|
|
20230623,162900,3907624000,5960,5960,5960,5960,0
|
|
20230623,162800,3907624000,5960,5960,5960,5960,0
|
|
20230623,162700,3907624000,5960,5960,5960,5960,0
|
|
20230623,162600,3907624000,5960,5960,5960,5960,0
|
|
20230623,162500,3907624000,5960,5960,5960,5960,0
|
|
20230623,162400,3907624000,5960,5960,5960,5960,0
|
|
20230623,162300,3907624000,5960,5960,5960,5960,0
|
|
20230623,162200,3907624000,5960,5960,5960,5960,0
|
|
20230623,162100,3907624000,5960,5960,5960,5960,0
|
|
20230623,162000,3907624000,5960,5960,5960,5960,0
|
|
20230623,161900,3907624000,5960,5960,5960,5960,0
|
|
20230623,161800,3907624000,5960,5960,5960,5960,0
|
|
20230623,161700,3907624000,5960,5960,5960,5960,0
|
|
20230623,161600,3907624000,5960,5960,5960,5960,0
|
|
20230623,161500,3907624000,5960,5960,5960,5960,0
|
|
20230623,161400,3907624000,5960,5960,5960,5960,0
|
|
20230623,161300,3907624000,5960,5960,5960,5960,0
|
|
20230623,161200,3907624000,5960,5960,5960,5960,0
|
|
20230623,161100,3907624000,5960,5960,5960,5960,0
|
|
20230623,161000,3907624000,5960,5960,5960,5960,0
|
|
20230623,160900,3907624000,5960,5960,5960,5960,0
|
|
20230623,160800,3907624000,5960,5960,5960,5960,0
|
|
20230623,160700,3907624000,5960,5960,5960,5960,0
|
|
20230623,160600,3907624000,5960,5960,5960,5960,0
|
|
20230623,160500,3907624000,5960,5960,5960,5960,0
|
|
20230623,160400,3907624000,5960,5960,5960,5960,0
|
|
20230623,160300,3907624000,5960,5960,5960,5960,0
|
|
20230623,160200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,160100,3907624000,5960,5960,5960,5960,0
|
|
20230623,160000,3907624000,5960,5960,5960,5960,0
|
|
20230623,155900,3907624000,5960,5960,5960,5960,0
|
|
20230623,155800,3907624000,5960,5960,5960,5960,0
|
|
20230623,155700,3907624000,5960,5960,5960,5960,0
|
|
20230623,155600,3907624000,5960,5960,5960,5960,0
|
|
20230623,155500,3907624000,5960,5960,5960,5960,0
|
|
20230623,155400,3907624000,5960,5960,5960,5960,0
|
|
20230623,155300,3907624000,5960,5960,5960,5960,0
|
|
20230623,155200,3907624000,5960,5960,5960,5960,0
|
|
20230623,155100,3907624000,5960,5960,5960,5960,0
|
|
20230623,155000,3907624000,5960,5960,5960,5960,0
|
|
20230623,154900,3907624000,5960,5960,5960,5960,0
|
|
20230623,154800,3907624000,5960,5960,5960,5960,0
|
|
20230623,154700,3907624000,5960,5960,5960,5960,0
|
|
20230623,154600,3907624000,5960,5960,5960,5960,0
|
|
20230623,154500,3907624000,5960,5960,5960,5960,0
|
|
20230623,154400,3907624000,5960,5960,5960,5960,0
|
|
20230623,154300,3907624000,5960,5960,5960,5960,0
|
|
20230623,154200,3907624000,5960,5960,5960,5960,0
|
|
20230623,154100,3907624000,5960,5960,5960,5960,0
|
|
20230623,154000,3907624000,5960,5960,5960,5960,0
|
|
20230623,153900,3907624000,5960,5960,5960,5960,0
|
|
20230623,153800,3907624000,5960,5960,5960,5960,0
|
|
20230623,153700,3907624000,5960,5960,5960,5960,0
|
|
20230623,153600,3907624000,5960,5960,5960,5960,0
|
|
20230623,153500,3907624000,5960,5960,5960,5960,0
|
|
20230623,153400,3907624000,5960,5960,5960,5960,0
|
|
20230623,153300,3907624000,5960,5960,5960,5960,0
|
|
20230623,153200,3907624000,5960,5960,5960,5960,9464
|
|
20230623,153100,3907624000,5960,5960,5960,5960,0
|
|
20230623,153000,3907624000,5960,5960,5960,5960,9464
|
|
20230623,152900,3851218560,5970,5970,5970,5970,0
|
|
20230623,152800,3851218560,5970,5970,5970,5970,0
|
|
20230623,152700,3851218560,5970,5970,5970,5970,0
|
|
20230623,152600,3851218560,5970,5970,5970,5970,0
|
|
20230623,152500,3851218560,5970,5970,5970,5970,0
|
|
20230623,152400,3851218560,5970,5970,5970,5970,0
|
|
20230623,152300,3851218560,5970,5970,5970,5970,0
|
|
20230623,152200,3851218560,5970,5970,5970,5970,0
|
|
20230623,152100,3851218560,5970,5970,5970,5970,0
|
|
20230623,152000,3851218560,5970,5970,5970,5970,0
|
|
20230623,151900,3851218560,5970,5960,5970,5960,80
|
|
20230623,151800,3850741210,5970,5960,5970,5960,1473
|
|
20230623,151700,3841961930,5970,5960,5970,5960,497
|
|
20230623,151600,3838999540,5970,5960,5980,5950,1253
|
|
20230623,151500,3831532190,5960,5970,5980,5950,9722
|
|
20230623,151400,3773589510,5970,5960,5970,5960,3023
|
|
20230623,151300,3755568120,5960,5960,5970,5960,256
|
|
20230623,151200,3754042330,5960,5970,5970,5960,1891
|
|
20230623,151100,3742757060,5980,5970,5980,5960,338
|
|
20230623,151000,3740739510,5970,5970,5980,5970,1450
|
|
20230623,150900,3732082710,5970,5960,5970,5960,1315
|
|
20230623,150800,3724233900,5970,5960,5970,5960,1180
|
|
20230623,150700,3717201080,5960,5960,5960,5950,1382
|
|
20230623,150600,3708965960,5960,5960,5970,5960,808
|
|
20230623,150500,3704149080,5960,5950,5970,5950,2098
|
|
20230623,150400,3691643970,5960,5960,5970,5950,1154
|
|
20230623,150300,3684767310,5960,5960,5970,5950,3391
|
|
20230623,150200,3664564270,5970,5960,5970,5960,1642
|
|
20230623,150100,3654767390,5970,5970,5970,5960,649
|
|
20230623,150000,3650894110,5960,5960,5970,5960,276
|
|
20230623,145900,3649249020,5960,5960,5970,5960,602
|
|
20230623,145800,3645660950,5960,5960,5960,5960,168
|
|
20230623,145700,3644659670,5960,5960,5970,5960,2691
|
|
20230623,145600,3628620810,5960,5960,5970,5960,2910
|
|
20230623,145500,3611275110,5970,5960,5970,5960,2830
|
|
20230623,145400,3594382220,5970,5960,5970,5960,1024
|
|
20230623,145300,3588278900,5970,5970,5970,5960,373
|
|
20230623,145200,3586054870,5970,5970,5970,5960,1418
|
|
20230623,145100,3577600310,5960,5960,5970,5960,474
|
|
20230623,145000,3574775090,5960,5960,5970,5960,1141
|
|
20230623,144900,3567969720,5970,5970,5980,5960,2938
|
|
20230623,144800,3550431090,5970,5970,5980,5960,1462
|
|
20230623,144700,3541712490,5970,5960,5970,5960,388
|
|
20230623,144600,3539399570,5970,5970,5980,5960,802
|
|
20230623,144500,3534612580,5960,5960,5970,5960,910
|
|
20230623,144400,3529188370,5960,5970,5970,5960,287
|
|
20230623,144300,3527476870,5960,5960,5970,5960,1335
|
|
20230623,144200,3519518810,5970,5970,5970,5960,652
|
|
20230623,144100,3515628870,5960,5970,5970,5960,272
|
|
20230623,144000,3514007250,5960,5960,5970,5960,867
|
|
20230623,143900,3508839830,5960,5970,5970,5960,2850
|
|
20230623,143800,3491849590,5970,5970,5970,5960,1089
|
|
20230623,143700,3485349740,5960,5970,5970,5960,891
|
|
20230623,143600,3480037370,5960,5960,5970,5960,237
|
|
20230623,143500,3478624820,5960,5960,5960,5960,188
|
|
20230623,143400,3477504340,5960,5960,5960,5960,286
|
|
20230623,143300,3475799780,5970,5970,5970,5960,2346
|
|
20230623,143200,3461794250,5970,5970,5980,5970,298
|
|
20230623,143100,3460015180,5980,5970,5980,5970,467
|
|
20230623,143000,3457226890,5970,5970,5980,5970,513
|
|
20230623,142900,3454162280,5970,5970,5980,5970,707
|
|
20230623,142800,3449941440,5970,5970,5970,5970,190
|
|
20230623,142700,3448807140,5970,5970,5970,5970,333
|
|
20230623,142600,3446819130,5970,5970,5980,5970,134
|
|
20230623,142500,3446019140,5980,5970,5980,5970,289
|
|
20230623,142400,3444293310,5970,5980,5980,5970,404
|
|
20230623,142300,3441881390,5980,5970,5980,5970,290
|
|
20230623,142200,3440147390,5970,5980,5980,5970,24
|
|
20230623,142100,3440004090,5980,5970,5980,5960,7046
|
|
20230623,142000,3397973040,5970,5970,5970,5970,304
|
|
20230623,141900,3396158160,5970,5980,5980,5970,189
|
|
20230623,141800,3395029630,5980,5980,5980,5980,121
|
|
20230623,141700,3394306050,5970,5980,5980,5970,988
|
|
20230623,141600,3388406810,5980,5980,5980,5970,1199
|
|
20230623,141500,3381238490,5970,5970,5970,5970,0
|
|
20230623,141400,3381238490,5970,5980,5980,5970,483
|
|
20230623,141300,3378350670,5980,5980,5980,5980,18
|
|
20230623,141200,3378243030,5970,5970,5970,5970,250
|
|
20230623,141100,3376750530,5970,5970,5970,5970,81
|
|
20230623,141000,3376266960,5970,5960,5970,5960,110
|
|
20230623,140900,3375610360,5960,5970,5980,5960,5097
|
|
20230623,140800,3345196760,5980,5970,5980,5970,190
|
|
20230623,140700,3344061950,5970,5970,5970,5970,9361
|
|
20230623,140600,3288176780,5980,5970,5980,5970,805
|
|
20230623,140500,3283366930,5980,5980,5980,5980,27
|
|
20230623,140400,3283205470,5970,5970,5970,5970,150
|
|
20230623,140300,3282309970,5970,5970,5970,5970,221
|
|
20230623,140200,3280990600,5970,5980,5980,5970,180
|
|
20230623,140100,3279915700,5980,5980,5980,5980,0
|
|
20230623,140000,3279915700,5980,5970,5980,5970,2788
|
|
20230623,135900,3263264970,5970,5970,5970,5970,5
|
|
20230623,135800,3263235120,5970,5980,5980,5970,687
|
|
20230623,135700,3259127260,5970,5980,5980,5970,685
|
|
20230623,135600,3255031190,5980,5980,5980,5970,424
|
|
20230623,135500,3252498670,5980,5980,5980,5980,142
|
|
20230623,135400,3251649510,5990,5990,5990,5990,55
|
|
20230623,135300,3251320060,5990,5970,5990,5970,1805
|
|
20230623,135200,3240544110,5970,5970,5970,5970,0
|
|
20230623,135100,3240544110,5970,5990,5990,5970,144
|
|
20230623,135000,3239683200,5970,5980,5990,5970,556
|
|
20230623,134900,3236362750,5990,5980,5990,5980,2210
|
|
20230623,134800,3223125850,5990,5990,5990,5980,8
|
|
20230623,134700,3223077970,5980,5980,5980,5980,0
|
|
20230623,134600,3223077970,5980,5980,5980,5970,62
|
|
20230623,134500,3222707220,5980,5980,5980,5980,43
|
|
20230623,134400,3222450080,5980,5980,5980,5980,143
|
|
20230623,134300,3221594940,5980,5980,5980,5980,105
|
|
20230623,134200,3220967040,5990,5980,6000,5980,1001
|
|
20230623,134100,3214970180,5970,5980,5980,5970,170
|
|
20230623,134000,3213955270,5990,5990,5990,5990,0
|
|
20230623,133900,3213955270,5990,5980,5990,5980,1734
|
|
20230623,133800,3203571610,5980,5970,5980,5970,783
|
|
20230623,133700,3198897050,5970,5970,5970,5970,401
|
|
20230623,133600,3196503080,5960,5960,5960,5960,131
|
|
20230623,133500,3195722320,5960,5960,5970,5960,11820
|
|
20230623,133400,3125274920,5970,5970,5970,5970,6821
|
|
20230623,133300,3084553550,5970,5990,5990,5970,8591
|
|
20230623,133200,3033190690,5990,5990,5990,5990,75
|
|
20230623,133100,3032741440,5990,5990,5990,5990,17
|
|
20230623,133000,3032639610,5990,5990,5990,5980,1480
|
|
20230623,132900,3023774510,5980,5990,5990,5980,153
|
|
20230623,132800,3022858190,5980,5980,5980,5980,20
|
|
20230623,132700,3022738590,5980,5990,5990,5980,49
|
|
20230623,132600,3022445370,5980,5980,5980,5980,8
|
|
20230623,132500,3022397530,5990,5990,5990,5990,10
|
|
20230623,132400,3022337630,5980,5980,5980,5980,222
|
|
20230623,132300,3021010070,5980,5980,5980,5980,200
|
|
20230623,132200,3019814070,5980,5980,5980,5980,376
|
|
20230623,132100,3017565590,5980,5980,5980,5980,128
|
|
20230623,132000,3016800150,5980,5990,5990,5980,6020
|
|
20230623,131900,2980798350,5980,5980,5980,5980,997
|
|
20230623,131800,2974836290,5990,5980,5990,5980,748
|
|
20230623,131700,2970363200,5990,5980,5990,5980,124
|
|
20230623,131600,2969620670,5990,5990,5990,5990,14
|
|
20230623,131500,2969536810,5990,5990,5990,5990,317
|
|
20230623,131400,2967637980,5990,5980,5990,5980,6901
|
|
20230623,131300,2926369860,5990,5990,5990,5980,1513
|
|
20230623,131200,2917321990,5990,5990,5990,5990,18
|
|
20230623,131100,2917214170,5990,5980,5990,5980,611
|
|
20230623,131000,2913560280,5990,5980,5990,5980,2154
|
|
20230623,130900,2900678360,5980,6000,6000,5980,11368
|
|
20230623,130800,2832696680,6000,6000,6000,5980,306
|
|
20230623,130700,2830865070,6000,6000,6000,6000,21
|
|
20230623,130600,2830739070,6000,5980,6000,5980,1241
|
|
20230623,130500,2823315270,5990,5990,5990,5980,7373
|
|
20230623,130400,2779224380,5990,5990,5990,5990,32
|
|
20230623,130300,2779032700,5990,5990,5990,5990,233
|
|
20230623,130200,2777637030,5990,5990,5990,5990,232
|
|
20230623,130100,2776247350,6000,6000,6000,6000,2
|
|
20230623,130000,2776235350,5990,6000,6000,5990,6100
|
|
20230623,125900,2739695350,6000,6000,6000,5990,472
|
|
20230623,125800,2736864350,6010,6000,6010,6000,22
|
|
20230623,125700,2736732190,6000,6010,6010,6000,145
|
|
20230623,125600,2735861940,6010,6000,6010,5990,521
|
|
20230623,125500,2732740100,6010,6010,6010,6010,54
|
|
20230623,125400,2732415560,6010,6010,6010,6010,1
|
|
20230623,125300,2732409550,6000,6000,6000,6000,1002
|
|
20230623,125200,2726397550,6000,6000,6000,6000,0
|
|
20230623,125100,2726397550,6000,6000,6000,6000,6
|
|
20230623,125000,2726361550,6000,6000,6010,6000,824
|
|
20230623,124900,2721417500,6010,6000,6010,6000,62
|
|
20230623,124800,2721045060,6000,6000,6000,6000,10
|
|
20230623,124700,2720985060,6000,6000,6000,6000,0
|
|
20230623,124600,2720985060,6000,6000,6000,6000,0
|
|
20230623,124500,2720985060,6000,6000,6000,6000,0
|
|
20230623,124400,2720985060,6000,6000,6000,6000,98
|
|
20230623,124300,2720397060,5990,6000,6000,5990,341
|
|
20230623,124200,2718351070,6010,6010,6010,6010,600
|
|
20230623,124100,2714745070,6000,6000,6000,6000,919
|
|
20230623,124000,2709231070,6000,5990,6000,5990,1414
|
|
20230623,123900,2700750370,6010,6010,6010,6000,2701
|
|
20230623,123800,2684542960,6000,6010,6010,6000,420
|
|
20230623,123700,2682021460,6010,6010,6010,6010,1
|
|
20230623,123600,2682015450,6000,6000,6000,6000,1008
|
|
20230623,123500,2675967450,6010,6010,6010,6010,1
|
|
20230623,123400,2675961440,6010,6010,6010,6010,16
|
|
20230623,123300,2675865280,6020,6020,6020,6020,1
|
|
20230623,123200,2675859260,6010,6010,6010,6010,59
|
|
20230623,123100,2675504670,6010,6010,6010,6000,1000
|
|
20230623,123000,2669499670,6010,6010,6010,6010,446
|
|
20230623,122900,2666819210,6020,6010,6020,6010,101
|
|
20230623,122800,2666211760,6010,6010,6010,6010,177
|
|
20230623,122700,2665147990,6010,6000,6010,6000,2311
|
|
20230623,122600,2651261880,6000,6000,6000,6000,34
|
|
20230623,122500,2651057880,6000,6010,6010,6000,363
|
|
20230623,122400,2648879040,6010,6010,6010,6010,8
|
|
20230623,122300,2648830960,6000,6000,6000,6000,20
|
|
20230623,122200,2648710960,6000,6000,6000,6000,10
|
|
20230623,122100,2648650960,6000,6000,6000,6000,1091
|
|
20230623,122000,2642104960,6010,6010,6010,6010,100
|
|
20230623,121900,2641503960,6010,6000,6010,6000,1080
|
|
20230623,121800,2635023860,6000,6000,6000,6000,23
|
|
20230623,121700,2634885860,6000,6000,6000,6000,549
|
|
20230623,121600,2631591860,6000,6000,6000,6000,30
|
|
20230623,121500,2631411860,6000,6000,6000,6000,35
|
|
20230623,121400,2631201860,6000,6000,6000,6000,100
|
|
20230623,121300,2630601860,6000,5990,6000,5990,305
|
|
20230623,121200,2628771880,5980,5990,5990,5980,137
|
|
20230623,121100,2627952610,5990,5990,5990,5990,155
|
|
20230623,121000,2627024160,5990,5990,5990,5990,31
|
|
20230623,120900,2626838470,6000,5990,6000,5980,172
|
|
20230623,120800,2625808400,5990,5990,5990,5980,1016
|
|
20230623,120700,2619732560,5990,5990,5990,5980,1068
|
|
20230623,120600,2613345240,5990,5990,5990,5990,31
|
|
20230623,120500,2613159550,5990,5990,5990,5990,2749
|
|
20230623,120400,2596693040,6000,6000,6000,6000,1
|
|
20230623,120300,2596687040,6000,5990,6000,5990,76
|
|
20230623,120200,2596231790,5990,5990,5990,5990,2927
|
|
20230623,120100,2578699060,6000,6000,6000,6000,1
|
|
20230623,120000,2578693060,6000,6000,6000,6000,1
|
|
20230623,115900,2578687060,5990,5990,5990,5990,1336
|
|
20230623,115800,2570684420,5990,5990,5990,5990,142
|
|
20230623,115700,2569833840,5980,5980,5990,5980,687
|
|
20230623,115600,2565725480,5990,5990,5990,5990,26
|
|
20230623,115500,2565569740,5990,5990,5990,5990,2
|
|
20230623,115400,2565557760,5970,5970,5970,5970,200
|
|
20230623,115300,2564363760,5980,5980,5980,5980,50
|
|
20230623,115200,2564064760,5980,5980,5980,5970,2890
|
|
20230623,115100,2546801740,5980,6000,6000,5980,10011
|
|
20230623,115000,2486898850,6000,6000,6000,6000,46
|
|
20230623,114900,2486622850,6000,6000,6000,6000,4059
|
|
20230623,114800,2462268850,6000,6000,6000,6000,0
|
|
20230623,114700,2462268850,6000,6000,6000,6000,273
|
|
20230623,114600,2460630850,5990,6000,6000,5990,446
|
|
20230623,114500,2457959250,6000,6000,6000,6000,650
|
|
20230623,114400,2454059250,6000,6000,6000,5990,66
|
|
20230623,114300,2453663640,6000,6000,6000,6000,390
|
|
20230623,114200,2451323640,6000,6000,6000,6000,222
|
|
20230623,114100,2449991640,5990,5990,5990,5990,1000
|
|
20230623,114000,2444001640,5990,5990,5990,5990,0
|
|
20230623,113900,2444001640,5990,5990,5990,5990,0
|
|
20230623,113800,2444001640,5990,5990,5990,5990,1
|
|
20230623,113700,2443995650,5990,5990,6000,5990,1093
|
|
20230623,113600,2437448440,5990,5990,5990,5990,720
|
|
20230623,113500,2433135640,5980,6000,6000,5980,206
|
|
20230623,113400,2431903640,6000,5990,6000,5980,3733
|
|
20230623,113300,2409545030,5990,5990,5990,5990,81
|
|
20230623,113200,2409059840,5990,5990,5990,5990,0
|
|
20230623,113100,2409059840,5990,5990,5990,5990,76
|
|
20230623,113000,2408604600,5990,5990,5990,5990,300
|
|
20230623,112900,2406807600,6000,6000,6000,6000,30
|
|
20230623,112800,2406627600,6000,5990,6000,5990,926
|
|
20230623,112700,2401077440,5990,5990,5990,5990,1
|
|
20230623,112600,2401071450,6000,6000,6000,6000,270
|
|
20230623,112500,2399451450,6000,5990,6000,5990,2026
|
|
20230623,112400,2387315450,6000,6000,6000,6000,82
|
|
20230623,112300,2386823450,6000,6010,6010,6000,1794
|
|
20230623,112200,2376059340,6000,6000,6000,6000,101
|
|
20230623,112100,2375453340,6000,6000,6010,6000,3414
|
|
20230623,112000,2354969330,6000,6000,6000,6000,1591
|
|
20230623,111900,2345423330,6010,6010,6010,6010,147
|
|
20230623,111800,2344539860,6010,6000,6010,6000,103
|
|
20230623,111700,2343921850,6000,5990,6000,5990,706
|
|
20230623,111600,2339692820,6000,6000,6000,6000,56
|
|
20230623,111500,2339356820,6010,6000,6010,6000,1156
|
|
20230623,111400,2332420770,5990,5990,5990,5990,78
|
|
20230623,111300,2331953550,5990,5990,5990,5990,405
|
|
20230623,111200,2329527600,5990,5990,5990,5990,152
|
|
20230623,111100,2328617120,6000,5980,6000,5980,164
|
|
20230623,111000,2327633260,5980,6000,6000,5980,227
|
|
20230623,110900,2326273590,6000,5980,6000,5970,26301
|
|
20230623,110800,2169244110,5970,5980,5980,5970,11887
|
|
20230623,110700,2098248260,5990,6000,6000,5990,761
|
|
20230623,110600,2093689170,5990,5990,6000,5990,4354
|
|
20230623,110500,2067608610,6000,5990,6000,5990,1705
|
|
20230623,110400,2057394550,5990,6000,6000,5990,889
|
|
20230623,110300,2052066710,6000,6000,6000,5990,3813
|
|
20230623,110200,2029191470,6010,6010,6010,6010,2993
|
|
20230623,110100,2011203540,6030,6020,6030,6010,2421
|
|
20230623,110000,1996632510,6020,6010,6020,6010,2000
|
|
20230623,105900,1984599900,6030,6030,6030,6030,2005
|
|
20230623,105800,1972509750,6030,6020,6030,6010,2737
|
|
20230623,105700,1956047230,6030,6030,6030,6030,800
|
|
20230623,105600,1951223230,6030,6040,6040,6030,297
|
|
20230623,105500,1949431290,6050,6040,6050,6040,877
|
|
20230623,105400,1944132940,6040,6030,6050,6030,1985
|
|
20230623,105300,1932143540,6030,6020,6030,6020,6792
|
|
20230623,105200,1891217690,6020,6020,6020,6010,635
|
|
20230623,105100,1887395090,6020,6020,6020,6020,4020
|
|
20230623,105000,1863194690,6020,6020,6020,6020,1811
|
|
20230623,104900,1852292470,6020,6020,6020,6020,521
|
|
20230623,104800,1849156050,6020,6020,6020,6010,525
|
|
20230623,104700,1846000400,6020,6010,6020,6010,2943
|
|
20230623,104600,1828312670,6010,6010,6020,6010,3226
|
|
20230623,104500,1808924310,6010,6000,6010,6000,969
|
|
20230623,104400,1803106910,6000,6000,6000,6000,1505
|
|
20230623,104300,1794076910,6000,5990,6000,5990,1311
|
|
20230623,104200,1786221910,5990,6000,6000,5990,272
|
|
20230623,104100,1784590840,6000,6000,6000,5990,358
|
|
20230623,104000,1782445840,5990,5990,6000,5990,522
|
|
20230623,103900,1779314850,6000,6000,6000,6000,1283
|
|
20230623,103800,1771616850,6000,5990,6000,5990,968
|
|
20230623,103700,1765818090,5990,5970,5990,5970,1975
|
|
20230623,103600,1753999110,5970,5960,5970,5960,3267
|
|
20230623,103500,1734500570,5970,5970,5970,5960,4084
|
|
20230623,103400,1710119110,5960,5960,5970,5960,1668
|
|
20230623,103300,1700177780,5960,5980,5990,5960,12250
|
|
20230623,103200,1627018960,5980,5980,5980,5970,5539
|
|
20230623,103100,1593906450,5980,5990,6000,5980,5550
|
|
20230623,103000,1560693570,5990,5980,5990,5980,2820
|
|
20230623,102900,1543804970,5980,5970,5980,5960,3873
|
|
20230623,102800,1520681610,5970,5970,5970,5960,2869
|
|
20230623,102700,1503562340,5970,5970,5980,5960,4623
|
|
20230623,102600,1475983140,5970,5980,5980,5970,5893
|
|
20230623,102500,1440791930,5990,5980,5990,5960,3241
|
|
20230623,102400,1421446540,5980,5990,5990,5970,8229
|
|
20230623,102300,1372185000,5990,6010,6010,5990,34796
|
|
20230623,102200,1163340510,6020,6020,6030,6010,11471
|
|
20230623,102100,1094335050,6020,6020,6040,6020,8956
|
|
20230623,102000,1040413690,6020,6040,6040,6020,1646
|
|
20230623,101900,1030503660,6040,6030,6040,6020,16150
|
|
20230623,101800,933150640,6030,6050,6060,6030,16344
|
|
20230623,101700,834485080,6050,6060,6060,6050,2348
|
|
20230623,101600,820279170,6070,6060,6070,6050,689
|
|
20230623,101500,816109030,6060,6050,6060,6050,1058
|
|
20230623,101400,809707730,6060,6070,6070,6050,1410
|
|
20230623,101300,801162130,6070,6070,6070,6060,1041
|
|
20230623,101200,794853560,6080,6080,6080,6080,7
|
|
20230623,101100,794811000,6050,6070,6070,6050,1516
|
|
20230623,101000,785627100,6080,6070,6080,6070,88
|
|
20230623,100900,785092930,6070,6060,6070,6060,210
|
|
20230623,100800,783819780,6060,6060,6060,6060,568
|
|
20230623,100700,780377700,6060,6060,6060,6060,706
|
|
20230623,100600,776099340,6060,6060,6060,6060,5
|
|
20230623,100500,776069040,6060,6050,6060,6050,263
|
|
20230623,100400,774477850,6050,6050,6060,6050,2242
|
|
20230623,100300,760913740,6060,6060,6060,6060,0
|
|
20230623,100200,760913740,6060,6060,6060,6060,583
|
|
20230623,100100,757380760,6070,6070,6070,6070,4
|
|
20230623,100000,757356480,6070,6080,6090,6070,310
|
|
20230623,095900,755471740,6080,6080,6080,6070,528
|
|
20230623,095800,752266510,6060,6070,6090,6060,588
|
|
20230623,095700,748698850,6060,6090,6090,6060,115
|
|
20230623,095600,748001350,6090,6080,6090,6080,314
|
|
20230623,095500,746092210,6080,6070,6090,6070,1954
|
|
20230623,095400,734212710,6090,6060,6090,6060,1225
|
|
20230623,095300,726765120,6090,6090,6090,6090,109
|
|
20230623,095200,726101310,6090,6070,6100,6070,1010
|
|
20230623,095100,719967140,6070,6060,6070,6060,758
|
|
20230623,095000,715373640,6060,6050,6060,6050,1104
|
|
20230623,094900,708694070,6060,6060,6060,6050,400
|
|
20230623,094800,706270510,6060,6050,6060,6050,234
|
|
20230623,094700,704852770,6060,6060,6060,6060,21
|
|
20230623,094600,704725510,6060,6050,6060,6040,2993
|
|
20230623,094500,686642850,6050,6050,6050,6040,821
|
|
20230623,094400,681675820,6050,6040,6050,6040,2207
|
|
20230623,094300,668323530,6050,6050,6050,6050,121
|
|
20230623,094200,667591480,6050,6050,6050,6040,924
|
|
20230623,094100,662009540,6040,6040,6050,6040,1154
|
|
20230623,094000,655038840,6040,6050,6050,6040,2633
|
|
20230623,093900,639127190,6050,6040,6050,6040,680
|
|
20230623,093800,635014940,6040,6040,6040,6030,1761
|
|
20230623,093700,624384460,6040,6060,6060,6030,12027
|
|
20230623,093600,551720140,6060,6050,6060,6040,1500
|
|
20230623,093500,542645460,6050,6060,6060,6050,4527
|
|
20230623,093400,515254560,6060,6050,6060,6040,2921
|
|
20230623,093300,497596880,6050,6050,6050,6040,723
|
|
20230623,093200,493226100,6060,6050,6060,6040,1477
|
|
20230623,093100,484294440,6050,6060,6060,6050,2535
|
|
20230623,093000,468957550,6060,6040,6060,6040,764
|
|
20230623,092900,464340410,6050,6070,6080,6040,13550
|
|
20230623,092800,382318040,6070,6070,6080,6060,1557
|
|
20230623,092700,372876730,6070,6080,6080,6070,346
|
|
20230623,092600,370773170,6080,6080,6080,6060,1516
|
|
20230623,092500,361585270,6080,6060,6080,6060,1109
|
|
20230623,092400,354862160,6070,6080,6090,6070,1096
|
|
20230623,092300,348201210,6070,6080,6080,6070,1380
|
|
20230623,092200,339824500,6080,6080,6080,6070,451
|
|
20230623,092100,337084600,6080,6080,6080,6070,38
|
|
20230623,092000,336853650,6080,6090,6090,6080,518
|
|
20230623,091900,333703980,6090,6090,6090,6080,804
|
|
20230623,091800,328814630,6090,6090,6090,6080,632
|
|
20230623,091700,324970750,6080,6090,6090,6080,1303
|
|
20230623,091600,317046760,6090,6070,6090,6070,860
|
|
20230623,091500,311816850,6070,6080,6080,6060,1466
|
|
20230623,091400,302919450,6080,6070,6080,6070,946
|
|
20230623,091300,297169630,6060,6060,6070,6060,1036
|
|
20230623,091200,290887210,6060,6080,6080,6060,244
|
|
20230623,091100,289405590,6080,6070,6080,6050,8831
|
|
20230623,091000,235940670,6060,6070,6070,6060,985
|
|
20230623,090900,229967120,6070,6080,6080,6060,4714
|
|
20230623,090800,201351400,6070,6080,6090,6070,7230
|
|
20230623,090700,157433840,6090,6110,6110,6060,13691
|
|
20230623,090600,74256300,6100,6100,6100,6100,440
|
|
20230623,090500,71572300,6120,6120,6120,6090,1602
|
|
20230623,090400,61801700,6120,6110,6130,6100,1579
|
|
20230623,090300,52162850,6130,6120,6130,6120,372
|
|
20230623,090200,49885010,6130,6110,6130,6110,366
|
|
20230623,090100,47646040,6120,6110,6120,6110,1039
|
|
20230623,090000,41297740,6110,6090,6110,6090,6774
|