669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,200500,2297657570,3700,3700,3700,3700,0
|
|
20230623,200400,2297657570,3700,3700,3700,3700,0
|
|
20230623,200300,2297657570,3700,3700,3700,3700,0
|
|
20230623,200200,2297657570,3700,3700,3700,3700,0
|
|
20230623,200100,2297657570,3700,3700,3700,3700,0
|
|
20230623,200000,2297657570,3700,3700,3700,3700,0
|
|
20230623,195900,2297657570,3700,3700,3700,3700,0
|
|
20230623,195800,2297657570,3700,3700,3700,3700,0
|
|
20230623,195700,2297657570,3700,3700,3700,3700,0
|
|
20230623,195600,2297657570,3700,3700,3700,3700,0
|
|
20230623,195500,2297657570,3700,3700,3700,3700,0
|
|
20230623,195400,2297657570,3700,3700,3700,3700,0
|
|
20230623,195300,2297657570,3700,3700,3700,3700,0
|
|
20230623,195200,2297657570,3700,3700,3700,3700,0
|
|
20230623,195100,2297657570,3700,3700,3700,3700,0
|
|
20230623,195000,2297657570,3700,3700,3700,3700,0
|
|
20230623,194900,2297657570,3700,3700,3700,3700,0
|
|
20230623,194800,2297657570,3700,3700,3700,3700,0
|
|
20230623,194700,2297657570,3700,3700,3700,3700,0
|
|
20230623,194600,2297657570,3700,3700,3700,3700,0
|
|
20230623,194500,2297657570,3700,3700,3700,3700,0
|
|
20230623,194400,2297657570,3700,3700,3700,3700,0
|
|
20230623,194300,2297657570,3700,3700,3700,3700,0
|
|
20230623,194200,2297657570,3700,3700,3700,3700,0
|
|
20230623,194100,2297657570,3700,3700,3700,3700,0
|
|
20230623,194000,2297657570,3700,3700,3700,3700,0
|
|
20230623,193900,2297657570,3700,3700,3700,3700,0
|
|
20230623,193800,2297657570,3700,3700,3700,3700,0
|
|
20230623,193700,2297657570,3700,3700,3700,3700,0
|
|
20230623,193600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,193500,2297657570,3700,3700,3700,3700,0
|
|
20230623,193400,2297657570,3700,3700,3700,3700,0
|
|
20230623,193300,2297657570,3700,3700,3700,3700,0
|
|
20230623,193200,2297657570,3700,3700,3700,3700,0
|
|
20230623,193100,2297657570,3700,3700,3700,3700,0
|
|
20230623,193000,2297657570,3700,3700,3700,3700,0
|
|
20230623,192900,2297657570,3700,3700,3700,3700,0
|
|
20230623,192800,2297657570,3700,3700,3700,3700,0
|
|
20230623,192700,2297657570,3700,3700,3700,3700,0
|
|
20230623,192600,2297657570,3700,3700,3700,3700,0
|
|
20230623,192500,2297657570,3700,3700,3700,3700,0
|
|
20230623,192400,2297657570,3700,3700,3700,3700,0
|
|
20230623,192300,2297657570,3700,3700,3700,3700,0
|
|
20230623,192200,2297657570,3700,3700,3700,3700,0
|
|
20230623,192100,2297657570,3700,3700,3700,3700,0
|
|
20230623,192000,2297657570,3700,3700,3700,3700,0
|
|
20230623,191900,2297657570,3700,3700,3700,3700,0
|
|
20230623,191800,2297657570,3700,3700,3700,3700,0
|
|
20230623,191700,2297657570,3700,3700,3700,3700,0
|
|
20230623,191600,2297657570,3700,3700,3700,3700,0
|
|
20230623,191500,2297657570,3700,3700,3700,3700,0
|
|
20230623,191400,2297657570,3700,3700,3700,3700,0
|
|
20230623,191300,2297657570,3700,3700,3700,3700,0
|
|
20230623,191200,2297657570,3700,3700,3700,3700,0
|
|
20230623,191100,2297657570,3700,3700,3700,3700,0
|
|
20230623,191000,2297657570,3700,3700,3700,3700,0
|
|
20230623,190900,2297657570,3700,3700,3700,3700,0
|
|
20230623,190800,2297657570,3700,3700,3700,3700,0
|
|
20230623,190700,2297657570,3700,3700,3700,3700,0
|
|
20230623,190600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,190500,2297657570,3700,3700,3700,3700,0
|
|
20230623,190400,2297657570,3700,3700,3700,3700,0
|
|
20230623,190300,2297657570,3700,3700,3700,3700,0
|
|
20230623,190200,2297657570,3700,3700,3700,3700,0
|
|
20230623,190100,2297657570,3700,3700,3700,3700,0
|
|
20230623,190000,2297657570,3700,3700,3700,3700,0
|
|
20230623,185900,2297657570,3700,3700,3700,3700,0
|
|
20230623,185800,2297657570,3700,3700,3700,3700,0
|
|
20230623,185700,2297657570,3700,3700,3700,3700,0
|
|
20230623,185600,2297657570,3700,3700,3700,3700,0
|
|
20230623,185500,2297657570,3700,3700,3700,3700,0
|
|
20230623,185400,2297657570,3700,3700,3700,3700,0
|
|
20230623,185300,2297657570,3700,3700,3700,3700,0
|
|
20230623,185200,2297657570,3700,3700,3700,3700,0
|
|
20230623,185100,2297657570,3700,3700,3700,3700,0
|
|
20230623,185000,2297657570,3700,3700,3700,3700,0
|
|
20230623,184900,2297657570,3700,3700,3700,3700,0
|
|
20230623,184800,2297657570,3700,3700,3700,3700,0
|
|
20230623,184700,2297657570,3700,3700,3700,3700,0
|
|
20230623,184600,2297657570,3700,3700,3700,3700,0
|
|
20230623,184500,2297657570,3700,3700,3700,3700,0
|
|
20230623,184400,2297657570,3700,3700,3700,3700,0
|
|
20230623,184300,2297657570,3700,3700,3700,3700,0
|
|
20230623,184200,2297657570,3700,3700,3700,3700,0
|
|
20230623,184100,2297657570,3700,3700,3700,3700,0
|
|
20230623,184000,2297657570,3700,3700,3700,3700,0
|
|
20230623,183900,2297657570,3700,3700,3700,3700,0
|
|
20230623,183800,2297657570,3700,3700,3700,3700,0
|
|
20230623,183700,2297657570,3700,3700,3700,3700,0
|
|
20230623,183600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,183500,2297657570,3700,3700,3700,3700,0
|
|
20230623,183400,2297657570,3700,3700,3700,3700,0
|
|
20230623,183300,2297657570,3700,3700,3700,3700,0
|
|
20230623,183200,2297657570,3700,3700,3700,3700,0
|
|
20230623,183100,2297657570,3700,3700,3700,3700,0
|
|
20230623,183000,2297657570,3700,3700,3700,3700,0
|
|
20230623,182900,2297657570,3700,3700,3700,3700,0
|
|
20230623,182800,2297657570,3700,3700,3700,3700,0
|
|
20230623,182700,2297657570,3700,3700,3700,3700,0
|
|
20230623,182600,2297657570,3700,3700,3700,3700,0
|
|
20230623,182500,2297657570,3700,3700,3700,3700,0
|
|
20230623,182400,2297657570,3700,3700,3700,3700,0
|
|
20230623,182300,2297657570,3700,3700,3700,3700,0
|
|
20230623,182200,2297657570,3700,3700,3700,3700,0
|
|
20230623,182100,2297657570,3700,3700,3700,3700,0
|
|
20230623,182000,2297657570,3700,3700,3700,3700,0
|
|
20230623,181900,2297657570,3700,3700,3700,3700,0
|
|
20230623,181800,2297657570,3700,3700,3700,3700,0
|
|
20230623,181700,2297657570,3700,3700,3700,3700,0
|
|
20230623,181600,2297657570,3700,3700,3700,3700,0
|
|
20230623,181500,2297657570,3700,3700,3700,3700,0
|
|
20230623,181400,2297657570,3700,3700,3700,3700,0
|
|
20230623,181300,2297657570,3700,3700,3700,3700,0
|
|
20230623,181200,2297657570,3700,3700,3700,3700,0
|
|
20230623,181100,2297657570,3700,3700,3700,3700,0
|
|
20230623,181000,2297657570,3700,3700,3700,3700,0
|
|
20230623,180900,2297657570,3700,3700,3700,3700,0
|
|
20230623,180800,2297657570,3700,3700,3700,3700,0
|
|
20230623,180700,2297657570,3700,3700,3700,3700,0
|
|
20230623,180600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,180500,2297657570,3700,3700,3700,3700,0
|
|
20230623,180400,2297657570,3700,3700,3700,3700,0
|
|
20230623,180300,2297657570,3700,3700,3700,3700,0
|
|
20230623,180200,2297657570,3700,3700,3700,3700,0
|
|
20230623,180100,2297657570,3700,3700,3700,3700,0
|
|
20230623,180000,2297657570,3700,3700,3700,3700,0
|
|
20230623,175900,2297657570,3700,3700,3700,3700,0
|
|
20230623,175800,2297657570,3700,3700,3700,3700,0
|
|
20230623,175700,2297657570,3700,3700,3700,3700,0
|
|
20230623,175600,2297657570,3700,3700,3700,3700,0
|
|
20230623,175500,2297657570,3700,3700,3700,3700,0
|
|
20230623,175400,2297657570,3700,3700,3700,3700,0
|
|
20230623,175300,2297657570,3700,3700,3700,3700,0
|
|
20230623,175200,2297657570,3700,3700,3700,3700,0
|
|
20230623,175100,2297657570,3700,3700,3700,3700,0
|
|
20230623,175000,2297657570,3700,3700,3700,3700,0
|
|
20230623,174900,2297657570,3700,3700,3700,3700,0
|
|
20230623,174800,2297657570,3700,3700,3700,3700,0
|
|
20230623,174700,2297657570,3700,3700,3700,3700,0
|
|
20230623,174600,2297657570,3700,3700,3700,3700,0
|
|
20230623,174500,2297657570,3700,3700,3700,3700,0
|
|
20230623,174400,2297657570,3700,3700,3700,3700,0
|
|
20230623,174300,2297657570,3700,3700,3700,3700,0
|
|
20230623,174200,2297657570,3700,3700,3700,3700,0
|
|
20230623,174100,2297657570,3700,3700,3700,3700,0
|
|
20230623,174000,2297657570,3700,3700,3700,3700,0
|
|
20230623,173900,2297657570,3700,3700,3700,3700,0
|
|
20230623,173800,2297657570,3700,3700,3700,3700,0
|
|
20230623,173700,2297657570,3700,3700,3700,3700,0
|
|
20230623,173600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,173500,2297657570,3700,3700,3700,3700,0
|
|
20230623,173400,2297657570,3700,3700,3700,3700,0
|
|
20230623,173300,2297657570,3700,3700,3700,3700,0
|
|
20230623,173200,2297657570,3700,3700,3700,3700,0
|
|
20230623,173100,2297657570,3700,3700,3700,3700,0
|
|
20230623,173000,2297657570,3700,3700,3700,3700,0
|
|
20230623,172900,2297657570,3700,3700,3700,3700,0
|
|
20230623,172800,2297657570,3700,3700,3700,3700,0
|
|
20230623,172700,2297657570,3700,3700,3700,3700,0
|
|
20230623,172600,2297657570,3700,3700,3700,3700,0
|
|
20230623,172500,2297657570,3700,3700,3700,3700,0
|
|
20230623,172400,2297657570,3700,3700,3700,3700,0
|
|
20230623,172300,2297657570,3700,3700,3700,3700,0
|
|
20230623,172200,2297657570,3700,3700,3700,3700,0
|
|
20230623,172100,2297657570,3700,3700,3700,3700,0
|
|
20230623,172000,2297657570,3700,3700,3700,3700,0
|
|
20230623,171900,2297657570,3700,3700,3700,3700,0
|
|
20230623,171800,2297657570,3700,3700,3700,3700,0
|
|
20230623,171700,2297657570,3700,3700,3700,3700,0
|
|
20230623,171600,2297657570,3700,3700,3700,3700,0
|
|
20230623,171500,2297657570,3700,3700,3700,3700,0
|
|
20230623,171400,2297657570,3700,3700,3700,3700,0
|
|
20230623,171300,2297657570,3700,3700,3700,3700,0
|
|
20230623,171200,2297657570,3700,3700,3700,3700,0
|
|
20230623,171100,2297657570,3700,3700,3700,3700,0
|
|
20230623,171000,2297657570,3700,3700,3700,3700,0
|
|
20230623,170900,2297657570,3700,3700,3700,3700,0
|
|
20230623,170800,2297657570,3700,3700,3700,3700,0
|
|
20230623,170700,2297657570,3700,3700,3700,3700,0
|
|
20230623,170600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,170500,2297657570,3700,3700,3700,3700,0
|
|
20230623,170400,2297657570,3700,3700,3700,3700,0
|
|
20230623,170300,2297657570,3700,3700,3700,3700,0
|
|
20230623,170200,2297657570,3700,3700,3700,3700,0
|
|
20230623,170100,2297657570,3700,3700,3700,3700,0
|
|
20230623,170000,2297657570,3700,3700,3700,3700,0
|
|
20230623,165900,2297657570,3700,3700,3700,3700,0
|
|
20230623,165800,2297657570,3700,3700,3700,3700,0
|
|
20230623,165700,2297657570,3700,3700,3700,3700,0
|
|
20230623,165600,2297657570,3700,3700,3700,3700,0
|
|
20230623,165500,2297657570,3700,3700,3700,3700,0
|
|
20230623,165400,2297657570,3700,3700,3700,3700,0
|
|
20230623,165300,2297657570,3700,3700,3700,3700,0
|
|
20230623,165200,2297657570,3700,3700,3700,3700,0
|
|
20230623,165100,2297657570,3700,3700,3700,3700,0
|
|
20230623,165000,2297657570,3700,3700,3700,3700,0
|
|
20230623,164900,2297657570,3700,3700,3700,3700,0
|
|
20230623,164800,2297657570,3700,3700,3700,3700,0
|
|
20230623,164700,2297657570,3700,3700,3700,3700,0
|
|
20230623,164600,2297657570,3700,3700,3700,3700,0
|
|
20230623,164500,2297657570,3700,3700,3700,3700,0
|
|
20230623,164400,2297657570,3700,3700,3700,3700,0
|
|
20230623,164300,2297657570,3700,3700,3700,3700,0
|
|
20230623,164200,2297657570,3700,3700,3700,3700,0
|
|
20230623,164100,2297657570,3700,3700,3700,3700,0
|
|
20230623,164000,2297657570,3700,3700,3700,3700,0
|
|
20230623,163900,2297657570,3700,3700,3700,3700,0
|
|
20230623,163800,2297657570,3700,3700,3700,3700,0
|
|
20230623,163700,2297657570,3700,3700,3700,3700,0
|
|
20230623,163600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,163500,2297657570,3700,3700,3700,3700,0
|
|
20230623,163400,2297657570,3700,3700,3700,3700,0
|
|
20230623,163300,2297657570,3700,3700,3700,3700,0
|
|
20230623,163200,2297657570,3700,3700,3700,3700,0
|
|
20230623,163100,2297657570,3700,3700,3700,3700,0
|
|
20230623,163000,2297657570,3700,3700,3700,3700,0
|
|
20230623,162900,2297657570,3700,3700,3700,3700,0
|
|
20230623,162800,2297657570,3700,3700,3700,3700,0
|
|
20230623,162700,2297657570,3700,3700,3700,3700,0
|
|
20230623,162600,2297657570,3700,3700,3700,3700,0
|
|
20230623,162500,2297657570,3700,3700,3700,3700,0
|
|
20230623,162400,2297657570,3700,3700,3700,3700,0
|
|
20230623,162300,2297657570,3700,3700,3700,3700,0
|
|
20230623,162200,2297657570,3700,3700,3700,3700,0
|
|
20230623,162100,2297657570,3700,3700,3700,3700,0
|
|
20230623,162000,2297657570,3700,3700,3700,3700,0
|
|
20230623,161900,2297657570,3700,3700,3700,3700,0
|
|
20230623,161800,2297657570,3700,3700,3700,3700,0
|
|
20230623,161700,2297657570,3700,3700,3700,3700,0
|
|
20230623,161600,2297657570,3700,3700,3700,3700,0
|
|
20230623,161500,2297657570,3700,3700,3700,3700,0
|
|
20230623,161400,2297657570,3700,3700,3700,3700,0
|
|
20230623,161300,2297657570,3700,3700,3700,3700,0
|
|
20230623,161200,2297657570,3700,3700,3700,3700,0
|
|
20230623,161100,2297657570,3700,3700,3700,3700,0
|
|
20230623,161000,2297657570,3700,3700,3700,3700,0
|
|
20230623,160900,2297657570,3700,3700,3700,3700,0
|
|
20230623,160800,2297657570,3700,3700,3700,3700,0
|
|
20230623,160700,2297657570,3700,3700,3700,3700,0
|
|
20230623,160600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,160500,2297657570,3700,3700,3700,3700,0
|
|
20230623,160400,2297657570,3700,3700,3700,3700,0
|
|
20230623,160300,2297657570,3700,3700,3700,3700,0
|
|
20230623,160200,2297657570,3700,3700,3700,3700,0
|
|
20230623,160100,2297657570,3700,3700,3700,3700,0
|
|
20230623,160000,2297657570,3700,3700,3700,3700,0
|
|
20230623,155900,2297657570,3700,3700,3700,3700,0
|
|
20230623,155800,2297657570,3700,3700,3700,3700,0
|
|
20230623,155700,2297657570,3700,3700,3700,3700,0
|
|
20230623,155600,2297657570,3700,3700,3700,3700,0
|
|
20230623,155500,2297657570,3700,3700,3700,3700,0
|
|
20230623,155400,2297657570,3700,3700,3700,3700,0
|
|
20230623,155300,2297657570,3700,3700,3700,3700,0
|
|
20230623,155200,2297657570,3700,3700,3700,3700,0
|
|
20230623,155100,2297657570,3700,3700,3700,3700,0
|
|
20230623,155000,2297657570,3700,3700,3700,3700,0
|
|
20230623,154900,2297657570,3700,3700,3700,3700,0
|
|
20230623,154800,2297657570,3700,3700,3700,3700,0
|
|
20230623,154700,2297657570,3700,3700,3700,3700,0
|
|
20230623,154600,2297657570,3700,3700,3700,3700,0
|
|
20230623,154500,2297657570,3700,3700,3700,3700,0
|
|
20230623,154400,2297657570,3700,3700,3700,3700,0
|
|
20230623,154300,2297657570,3700,3700,3700,3700,0
|
|
20230623,154200,2297657570,3700,3700,3700,3700,0
|
|
20230623,154100,2297657570,3700,3700,3700,3700,0
|
|
20230623,154000,2297657570,3700,3700,3700,3700,0
|
|
20230623,153900,2297657570,3700,3700,3700,3700,0
|
|
20230623,153800,2297657570,3700,3700,3700,3700,0
|
|
20230623,153700,2297657570,3700,3700,3700,3700,0
|
|
20230623,153600,2297657570,3700,3700,3700,3700,23151
|
|
20230623,153500,2297657570,3700,3700,3700,3700,0
|
|
20230623,153400,2297657570,3700,3700,3700,3700,0
|
|
20230623,153300,2297657570,3700,3700,3700,3700,0
|
|
20230623,153200,2297657570,3700,3700,3700,3700,0
|
|
20230623,153100,2297657570,3700,3700,3700,3700,0
|
|
20230623,153000,2297657570,3700,3700,3700,3700,23151
|
|
20230623,152900,2211998870,3705,3705,3705,3705,0
|
|
20230623,152800,2211998870,3705,3705,3705,3705,0
|
|
20230623,152700,2211998870,3705,3705,3705,3705,0
|
|
20230623,152600,2211998870,3705,3705,3705,3705,0
|
|
20230623,152500,2211998870,3705,3705,3705,3705,0
|
|
20230623,152400,2211998870,3705,3705,3705,3705,0
|
|
20230623,152300,2211998870,3705,3705,3705,3705,0
|
|
20230623,152200,2211998870,3705,3705,3705,3705,0
|
|
20230623,152100,2211998870,3705,3705,3705,3705,0
|
|
20230623,152000,2211998870,3705,3705,3705,3705,0
|
|
20230623,151900,2211998870,3705,3705,3720,3705,2529
|
|
20230623,151800,2202619725,3705,3725,3725,3705,357
|
|
20230623,151700,2201296810,3725,3705,3730,3700,694
|
|
20230623,151600,2198714805,3700,3725,3725,3700,4498
|
|
20230623,151500,2182042345,3730,3720,3735,3710,2337
|
|
20230623,151400,2173365070,3715,3720,3720,3715,4583
|
|
20230623,151300,2156321015,3720,3740,3740,3715,3062
|
|
20230623,151200,2144936535,3740,3740,3740,3740,1
|
|
20230623,151100,2144932795,3745,3740,3750,3720,3747
|
|
20230623,151000,2130948365,3740,3745,3745,3720,4010
|
|
20230623,150900,2115948655,3745,3740,3745,3735,2782
|
|
20230623,150800,2105542220,3740,3740,3740,3740,123
|
|
20230623,150700,2105082200,3740,3745,3745,3740,453
|
|
20230623,150600,2103387960,3740,3745,3745,3740,535
|
|
20230623,150500,2101385360,3750,3750,3750,3750,39
|
|
20230623,150400,2101239110,3750,3760,3765,3750,2858
|
|
20230623,150300,2090509825,3760,3765,3765,3760,1928
|
|
20230623,150200,2083251905,3760,3740,3760,3740,1466
|
|
20230623,150100,2077750830,3745,3745,3745,3745,128
|
|
20230623,150000,2077271470,3750,3750,3755,3750,413
|
|
20230623,145900,2075721420,3750,3745,3750,3745,360
|
|
20230623,145800,2074371875,3735,3745,3745,3735,806
|
|
20230623,145700,2071361415,3750,3745,3750,3745,29
|
|
20230623,145600,2071252785,3750,3745,3750,3745,616
|
|
20230623,145500,2068945285,3750,3750,3750,3735,545
|
|
20230623,145400,2066903335,3755,3730,3760,3730,713
|
|
20230623,145300,2064225270,3735,3745,3760,3735,3793
|
|
20230623,145200,2050008155,3720,3735,3755,3710,2224
|
|
20230623,145100,2041686455,3730,3730,3730,3730,551
|
|
20230623,145000,2039631225,3710,3710,3730,3710,312
|
|
20230623,144900,2038473665,3710,3725,3725,3705,7323
|
|
20230623,144800,2011277065,3725,3725,3730,3725,327
|
|
20230623,144700,2010058890,3735,3730,3735,3730,225
|
|
20230623,144600,2009219635,3730,3730,3730,3730,606
|
|
20230623,144500,2006959255,3730,3730,3730,3725,564
|
|
20230623,144400,2004856035,3730,3730,3730,3730,200
|
|
20230623,144300,2004110035,3730,3730,3730,3730,600
|
|
20230623,144200,2001872035,3735,3735,3735,3735,25
|
|
20230623,144100,2001778660,3740,3740,3740,3740,0
|
|
20230623,144000,2001778660,3740,3730,3740,3730,696
|
|
20230623,143900,1999182030,3730,3740,3740,3730,3411
|
|
20230623,143800,1986455310,3735,3720,3735,3720,2260
|
|
20230623,143700,1978032810,3715,3710,3715,3710,357
|
|
20230623,143600,1976707545,3710,3715,3715,3705,11384
|
|
20230623,143500,1934471430,3720,3720,3720,3715,600
|
|
20230623,143400,1932240175,3725,3720,3725,3720,148
|
|
20230623,143300,1931689440,3720,3720,3725,3720,1751
|
|
20230623,143200,1925170025,3715,3715,3715,3715,0
|
|
20230623,143100,1925170025,3715,3715,3715,3715,200
|
|
20230623,143000,1924427025,3715,3715,3715,3715,0
|
|
20230623,142900,1924427025,3715,3715,3715,3715,10
|
|
20230623,142800,1924389875,3720,3720,3720,3720,1180
|
|
20230623,142700,1920000275,3720,3720,3720,3720,1
|
|
20230623,142600,1919996555,3720,3720,3720,3720,361
|
|
20230623,142500,1918653635,3725,3725,3725,3725,0
|
|
20230623,142400,1918653635,3725,3725,3725,3725,25
|
|
20230623,142300,1918560510,3725,3725,3725,3725,829
|
|
20230623,142200,1915472485,3730,3730,3730,3730,27
|
|
20230623,142100,1915371775,3730,3725,3730,3725,716
|
|
20230623,142000,1912704550,3725,3725,3725,3720,268
|
|
20230623,141900,1911706845,3725,3720,3725,3720,600
|
|
20230623,141800,1909474840,3720,3720,3720,3720,766
|
|
20230623,141700,1906625320,3720,3720,3720,3720,100
|
|
20230623,141600,1906253320,3715,3715,3715,3715,178
|
|
20230623,141500,1905592050,3715,3715,3715,3715,0
|
|
20230623,141400,1905592050,3715,3715,3720,3715,105
|
|
20230623,141300,1905201970,3710,3710,3710,3710,1000
|
|
20230623,141200,1901491970,3710,3710,3710,3710,160
|
|
20230623,141100,1900898370,3715,3715,3715,3715,491
|
|
20230623,141000,1899074305,3715,3715,3715,3715,20
|
|
20230623,140900,1899000005,3715,3720,3720,3715,65
|
|
20230623,140800,1898758405,3720,3720,3720,3720,0
|
|
20230623,140700,1898758405,3720,3720,3720,3720,25
|
|
20230623,140600,1898665405,3715,3715,3715,3715,2
|
|
20230623,140500,1898657975,3715,3715,3715,3715,1
|
|
20230623,140400,1898654260,3730,3725,3730,3725,100
|
|
20230623,140300,1898281265,3730,3725,3730,3725,2
|
|
20230623,140200,1898273810,3715,3720,3720,3715,1643
|
|
20230623,140100,1892162015,3720,3725,3725,3720,617
|
|
20230623,140000,1889863695,3730,3730,3730,3730,25
|
|
20230623,135900,1889770445,3735,3735,3735,3735,0
|
|
20230623,135800,1889770445,3735,3735,3735,3735,1114
|
|
20230623,135700,1885609655,3730,3730,3730,3730,5
|
|
20230623,135600,1885591005,3730,3730,3735,3725,76
|
|
20230623,135500,1885307505,3720,3720,3720,3720,0
|
|
20230623,135400,1885307505,3720,3730,3730,3720,377
|
|
20230623,135300,1883901315,3730,3730,3730,3730,1018
|
|
20230623,135200,1880104175,3730,3730,3730,3730,100
|
|
20230623,135100,1879731175,3730,3730,3730,3730,185
|
|
20230623,135000,1879041125,3720,3720,3730,3720,127
|
|
20230623,134900,1878567605,3720,3720,3720,3720,600
|
|
20230623,134800,1876335605,3720,3720,3720,3720,61
|
|
20230623,134700,1876108685,3720,3720,3720,3720,2
|
|
20230623,134600,1876101245,3720,3720,3720,3720,134
|
|
20230623,134500,1875602765,3710,3710,3710,3710,17
|
|
20230623,134400,1875539695,3710,3715,3715,3710,602
|
|
20230623,134300,1873305370,3715,3715,3715,3715,593
|
|
20230623,134200,1871102375,3715,3715,3715,3715,2000
|
|
20230623,134100,1863672375,3725,3725,3725,3725,0
|
|
20230623,134000,1863672375,3725,3730,3735,3720,177
|
|
20230623,133900,1863013535,3735,3720,3735,3720,19
|
|
20230623,133800,1862942695,3725,3720,3725,3720,96
|
|
20230623,133700,1862585155,3720,3720,3720,3710,929
|
|
20230623,133600,1859137235,3730,3720,3730,3710,3075
|
|
20230623,133500,1847725935,3740,3720,3745,3720,4072
|
|
20230623,133400,1832528145,3715,3715,3715,3715,1000
|
|
20230623,133300,1828813145,3715,3715,3715,3715,100
|
|
20230623,133200,1828441645,3715,3710,3715,3710,52
|
|
20230623,133100,1828248715,3710,3710,3710,3710,521
|
|
20230623,133000,1826315805,3710,3710,3710,3710,1080
|
|
20230623,132900,1822309005,3715,3705,3715,3705,55
|
|
20230623,132800,1822105210,3715,3705,3715,3705,1001
|
|
20230623,132700,1818396495,3705,3715,3715,3705,1001
|
|
20230623,132600,1814687770,3715,3715,3715,3715,2
|
|
20230623,132500,1814680340,3705,3700,3705,3700,4277
|
|
20230623,132400,1798847925,3700,3705,3705,3700,18181
|
|
20230623,132300,1731555955,3705,3715,3715,3705,6750
|
|
20230623,132200,1706505590,3720,3720,3720,3720,3
|
|
20230623,132100,1706494430,3720,3720,3720,3720,21
|
|
20230623,132000,1706416310,3720,3720,3720,3720,1
|
|
20230623,131900,1706412590,3720,3720,3720,3720,126
|
|
20230623,131800,1705943870,3720,3720,3720,3720,263
|
|
20230623,131700,1704965510,3720,3715,3720,3715,590
|
|
20230623,131600,1702773605,3715,3715,3715,3715,2
|
|
20230623,131500,1702766175,3715,3720,3720,3715,595
|
|
20230623,131400,1700553755,3720,3725,3725,3720,645
|
|
20230623,131300,1698151135,3720,3735,3735,3720,4229
|
|
20230623,131200,1682413100,3740,3735,3740,3735,69
|
|
20230623,131100,1682155045,3740,3735,3740,3735,250
|
|
20230623,131000,1681220050,3735,3735,3735,3735,300
|
|
20230623,130900,1680099550,3735,3735,3745,3735,140
|
|
20230623,130800,1679576590,3745,3730,3745,3730,605
|
|
20230623,130700,1677316910,3735,3730,3735,3720,2088
|
|
20230623,130600,1669540825,3730,3735,3735,3725,524
|
|
20230623,130500,1667588715,3730,3725,3750,3725,1237
|
|
20230623,130400,1662969195,3725,3730,3730,3725,108
|
|
20230623,130300,1662566360,3725,3725,3745,3720,3517
|
|
20230623,130200,1649455360,3725,3720,3725,3720,2338
|
|
20230623,130100,1640756205,3720,3730,3745,3720,3656
|
|
20230623,130000,1627137410,3730,3745,3745,3730,2092
|
|
20230623,125900,1619322540,3755,3735,3755,3725,8273
|
|
20230623,125800,1588466420,3740,3745,3755,3740,5574
|
|
20230623,125700,1567598115,3750,3785,3785,3750,9817
|
|
20230623,125600,1530686655,3785,3785,3795,3760,20158
|
|
20230623,125500,1454560810,3785,3755,3790,3750,9825
|
|
20230623,125400,1417534575,3765,3770,3780,3755,7599
|
|
20230623,125300,1388933930,3770,3700,3810,3700,32875
|
|
20230623,125200,1265373070,3700,3700,3700,3700,1848
|
|
20230623,125100,1258535470,3695,3700,3700,3695,1358
|
|
20230623,125000,1253511870,3695,3695,3695,3695,74
|
|
20230623,124900,1253238440,3700,3700,3705,3700,5117
|
|
20230623,124800,1234303935,3700,3700,3700,3700,0
|
|
20230623,124700,1234303935,3700,3705,3705,3700,14
|
|
20230623,124600,1234252070,3705,3705,3710,3700,1171
|
|
20230623,124500,1229913180,3710,3700,3710,3700,389
|
|
20230623,124400,1228472880,3700,3700,3700,3700,0
|
|
20230623,124300,1228472880,3700,3700,3700,3700,555
|
|
20230623,124200,1226419380,3700,3700,3700,3700,234
|
|
20230623,124100,1225553580,3700,3700,3700,3700,498
|
|
20230623,124000,1223710980,3700,3700,3700,3700,2103
|
|
20230623,123900,1215929880,3705,3710,3710,3705,308
|
|
20230623,123800,1214788700,3710,3700,3710,3700,513
|
|
20230623,123700,1212890020,3700,3700,3700,3700,959
|
|
20230623,123600,1209341720,3700,3700,3700,3700,165
|
|
20230623,123500,1208731220,3700,3700,3700,3700,1
|
|
20230623,123400,1208727520,3700,3705,3710,3700,243
|
|
20230623,123300,1207828325,3700,3700,3700,3700,296
|
|
20230623,123200,1206733125,3705,3705,3705,3705,46
|
|
20230623,123100,1206562695,3710,3710,3710,3710,10
|
|
20230623,123000,1206525595,3710,3705,3710,3705,1132
|
|
20230623,122900,1202325880,3695,3705,3705,3695,55
|
|
20230623,122800,1202122205,3705,3705,3705,3705,150
|
|
20230623,122700,1201566455,3700,3705,3705,3700,229
|
|
20230623,122600,1200718655,3710,3710,3710,3710,3
|
|
20230623,122500,1200707525,3710,3700,3710,3700,1453
|
|
20230623,122400,1195324190,3700,3700,3700,3700,8
|
|
20230623,122300,1195294590,3705,3700,3705,3700,3
|
|
20230623,122200,1195283480,3690,3700,3705,3690,155
|
|
20230623,122100,1194711505,3705,3690,3705,3690,625
|
|
20230623,122000,1192404530,3695,3695,3695,3695,0
|
|
20230623,121900,1192404530,3695,3695,3695,3695,20
|
|
20230623,121800,1192330630,3695,3695,3695,3695,2
|
|
20230623,121700,1192323240,3685,3685,3685,3685,137
|
|
20230623,121600,1191818395,3685,3690,3690,3685,700
|
|
20230623,121500,1189238880,3685,3685,3685,3685,559
|
|
20230623,121400,1187178965,3705,3705,3705,3705,0
|
|
20230623,121300,1187178965,3705,3690,3705,3690,4048
|
|
20230623,121200,1172189970,3700,3690,3700,3690,9
|
|
20230623,121100,1172156750,3695,3695,3695,3695,25
|
|
20230623,121000,1172064375,3695,3700,3700,3695,102
|
|
20230623,120900,1171687480,3700,3690,3700,3690,350
|
|
20230623,120800,1170394980,3695,3695,3695,3695,10
|
|
20230623,120700,1170358030,3705,3690,3705,3690,291
|
|
20230623,120600,1169282745,3690,3690,3690,3685,922
|
|
20230623,120500,1165883695,3690,3700,3700,3685,2670
|
|
20230623,120400,1156029750,3705,3705,3705,3705,25
|
|
20230623,120300,1155937125,3710,3710,3710,3710,110
|
|
20230623,120200,1155529025,3710,3710,3710,3710,0
|
|
20230623,120100,1155529025,3710,3700,3710,3700,70
|
|
20230623,120000,1155269390,3700,3700,3700,3700,0
|
|
20230623,115900,1155269390,3700,3705,3705,3700,71
|
|
20230623,115800,1155006590,3700,3700,3700,3695,217
|
|
20230623,115700,1154204190,3690,3690,3690,3690,632
|
|
20230623,115600,1151872110,3690,3695,3695,3690,3332
|
|
20230623,115500,1139572395,3695,3695,3695,3695,1
|
|
20230623,115400,1139568700,3695,3695,3695,3695,0
|
|
20230623,115300,1139568700,3695,3700,3700,3695,489
|
|
20230623,115200,1137761095,3705,3705,3705,3705,0
|
|
20230623,115100,1137761095,3705,3705,3715,3700,887
|
|
20230623,115000,1134474825,3700,3695,3700,3695,669
|
|
20230623,114900,1132001865,3700,3700,3705,3700,207
|
|
20230623,114800,1131235870,3695,3695,3695,3695,24
|
|
20230623,114700,1131147190,3695,3695,3700,3695,3550
|
|
20230623,114600,1118029930,3695,3695,3700,3695,815
|
|
20230623,114500,1115018495,3695,3700,3700,3695,2060
|
|
20230623,114400,1107406250,3700,3705,3705,3700,1809
|
|
20230623,114300,1100712700,3705,3710,3710,3705,1165
|
|
20230623,114200,1096394975,3710,3710,3710,3710,0
|
|
20230623,114100,1096394975,3710,3715,3715,3710,309
|
|
20230623,114000,1095248540,3715,3710,3715,3710,425
|
|
20230623,113900,1093669670,3720,3700,3720,3695,718
|
|
20230623,113800,1091012645,3700,3715,3715,3700,4393
|
|
20230623,113700,1074748440,3710,3715,3715,3710,85
|
|
20230623,113600,1074433040,3715,3715,3715,3715,50
|
|
20230623,113500,1074247290,3710,3710,3710,3710,100
|
|
20230623,113400,1073876290,3715,3710,3715,3705,290
|
|
20230623,113300,1072801820,3700,3700,3700,3700,200
|
|
20230623,113200,1072061820,3700,3700,3700,3700,242
|
|
20230623,113100,1071166420,3700,3700,3700,3700,4
|
|
20230623,113000,1071151620,3700,3700,3700,3700,311
|
|
20230623,112900,1070000920,3700,3705,3705,3700,1025
|
|
20230623,112800,1066208395,3710,3705,3710,3700,5394
|
|
20230623,112700,1046249065,3705,3705,3705,3705,695
|
|
20230623,112600,1043674090,3700,3705,3705,3700,4690
|
|
20230623,112500,1026301935,3710,3715,3720,3710,4489
|
|
20230623,112400,1009647075,3725,3715,3725,3715,260
|
|
20230623,112300,1008681160,3720,3720,3720,3720,9579
|
|
20230623,112200,973047280,3725,3725,3725,3725,1720
|
|
20230623,112100,966640280,3725,3725,3725,3725,100
|
|
20230623,112000,966267780,3725,3720,3725,3720,219
|
|
20230623,111900,965452100,3730,3730,3730,3730,0
|
|
20230623,111800,965452100,3730,3720,3730,3715,1660
|
|
20230623,111700,959275295,3715,3715,3715,3715,816
|
|
20230623,111600,956243855,3715,3715,3715,3715,20
|
|
20230623,111500,956169555,3715,3715,3715,3715,53
|
|
20230623,111400,955972660,3720,3715,3720,3715,55
|
|
20230623,111300,955768065,3720,3715,3720,3715,179
|
|
20230623,111200,955102410,3710,3720,3720,3710,1020
|
|
20230623,111100,951311135,3720,3720,3720,3720,0
|
|
20230623,111000,951311135,3720,3720,3720,3715,3983
|
|
20230623,110900,936505320,3730,3730,3730,3730,0
|
|
20230623,110800,936505320,3730,3730,3730,3730,34
|
|
20230623,110700,936378500,3720,3720,3720,3720,1
|
|
20230623,110600,936374780,3720,3720,3720,3720,92
|
|
20230623,110500,936032540,3720,3720,3720,3720,26
|
|
20230623,110400,935935820,3730,3730,3730,3730,200
|
|
20230623,110300,935189820,3720,3720,3720,3720,1
|
|
20230623,110200,935186100,3730,3730,3730,3720,81
|
|
20230623,110100,934884240,3735,3735,3735,3735,0
|
|
20230623,110000,934884240,3735,3730,3735,3725,2021
|
|
20230623,105900,927337445,3750,3740,3750,3730,527
|
|
20230623,105800,925371575,3755,3720,3755,3720,2193
|
|
20230623,105700,917212915,3725,3740,3745,3720,1331
|
|
20230623,105600,912249240,3745,3740,3745,3735,303
|
|
20230623,105500,911116820,3745,3750,3750,3745,13
|
|
20230623,105400,911068110,3755,3730,3755,3730,17346
|
|
20230623,105300,846365985,3730,3745,3745,3725,2475
|
|
20230623,105200,837136310,3755,3745,3755,3740,3400
|
|
20230623,105100,824371850,3745,3750,3760,3735,4649
|
|
20230623,105000,806977625,3755,3765,3765,3755,2529
|
|
20230623,104900,797460955,3765,3765,3765,3765,873
|
|
20230623,104800,794174110,3765,3745,3765,3745,4210
|
|
20230623,104700,778352100,3740,3750,3750,3740,799
|
|
20230623,104600,775361650,3750,3745,3750,3740,1506
|
|
20230623,104500,769724115,3740,3745,3745,3740,442
|
|
20230623,104400,768071025,3750,3750,3755,3745,158
|
|
20230623,104300,767478995,3745,3745,3745,3745,88
|
|
20230623,104200,767149435,3745,3760,3760,3745,763
|
|
20230623,104100,764290565,3760,3725,3765,3720,10327
|
|
20230623,104000,725632050,3725,3730,3730,3715,1954
|
|
20230623,103900,718352175,3730,3720,3730,3720,710
|
|
20230623,103800,715705760,3720,3720,3720,3720,1494
|
|
20230623,103700,710148080,3720,3715,3720,3715,112
|
|
20230623,103600,709731975,3710,3710,3715,3710,922
|
|
20230623,103500,706307105,3710,3710,3710,3710,298
|
|
20230623,103400,705201525,3710,3710,3710,3710,1
|
|
20230623,103300,705197815,3710,3710,3710,3710,40
|
|
20230623,103200,705049415,3710,3715,3715,3710,653
|
|
20230623,103100,702624815,3715,3720,3720,3715,4413
|
|
20230623,103000,686223010,3720,3720,3720,3720,135
|
|
20230623,102900,685720810,3720,3725,3730,3720,384
|
|
20230623,102800,684290780,3730,3730,3730,3730,938
|
|
20230623,102700,680792040,3730,3730,3730,3730,4
|
|
20230623,102600,680777120,3730,3730,3735,3730,14
|
|
20230623,102500,680724895,3730,3725,3730,3720,2553
|
|
20230623,102400,671203330,3720,3720,3720,3720,1
|
|
20230623,102300,671199610,3725,3720,3725,3720,346
|
|
20230623,102200,669911995,3720,3715,3720,3715,569
|
|
20230623,102100,667795485,3715,3710,3715,3710,1006
|
|
20230623,102000,664063195,3710,3710,3710,3710,538
|
|
20230623,101900,662067215,3705,3705,3710,3705,1520
|
|
20230623,101800,656435590,3700,3700,3700,3700,11
|
|
20230623,101700,656394890,3700,3705,3705,3700,1032
|
|
20230623,101600,652572580,3705,3705,3705,3705,121
|
|
20230623,101500,652124275,3705,3715,3715,3705,1802
|
|
20230623,101400,645445195,3715,3710,3715,3705,2590
|
|
20230623,101300,635847650,3710,3710,3710,3710,915
|
|
20230623,101200,632453000,3710,3705,3710,3705,38
|
|
20230623,101100,632312200,3715,3705,3715,3705,12
|
|
20230623,101000,632267640,3700,3700,3700,3700,732
|
|
20230623,100900,629559240,3700,3705,3705,3700,355
|
|
20230623,100800,628244655,3720,3690,3720,3690,3752
|
|
20230623,100700,614399410,3700,3705,3720,3695,3704
|
|
20230623,100600,600693875,3720,3720,3720,3705,1006
|
|
20230623,100500,596965745,3710,3710,3710,3710,1514
|
|
20230623,100400,591348805,3720,3715,3720,3710,420
|
|
20230623,100300,589789785,3715,3730,3730,3715,623
|
|
20230623,100200,587474755,3720,3730,3730,3715,480
|
|
20230623,100100,585688960,3730,3725,3730,3725,130
|
|
20230623,100000,585204660,3720,3710,3720,3710,1400
|
|
20230623,095900,580005765,3715,3715,3715,3715,324
|
|
20230623,095800,578802105,3700,3705,3715,3700,3307
|
|
20230623,095700,566551670,3700,3715,3715,3695,6351
|
|
20230623,095600,543037850,3720,3720,3720,3720,182
|
|
20230623,095500,542360810,3720,3710,3720,3710,128
|
|
20230623,095400,541884745,3710,3720,3720,3710,979
|
|
20230623,095300,538250660,3710,3715,3715,3710,2364
|
|
20230623,095200,529476365,3715,3715,3720,3715,1505
|
|
20230623,095100,523885265,3720,3725,3730,3720,3042
|
|
20230623,095000,512567605,3725,3725,3730,3725,694
|
|
20230623,094900,509982010,3730,3720,3730,3715,6107
|
|
20230623,094800,487261840,3720,3720,3725,3715,1936
|
|
20230623,094700,480064675,3720,3725,3730,3720,2158
|
|
20230623,094600,472028380,3725,3730,3730,3720,6958
|
|
20230623,094500,446109665,3730,3735,3735,3730,402
|
|
20230623,094400,444608205,3730,3735,3735,3730,1769
|
|
20230623,094300,438008835,3735,3735,3740,3735,1822
|
|
20230623,094200,431203660,3740,3745,3745,3735,4839
|
|
20230623,094100,413111625,3745,3750,3750,3740,2125
|
|
20230623,094000,405154420,3755,3755,3760,3755,1443
|
|
20230623,093900,399735905,3760,3760,3765,3760,201
|
|
20230623,093800,398980140,3760,3765,3765,3760,543
|
|
20230623,093700,396938360,3765,3765,3765,3765,114
|
|
20230623,093600,396509150,3765,3765,3765,3765,50
|
|
20230623,093500,396320900,3760,3770,3770,3760,3
|
|
20230623,093400,396309610,3760,3760,3760,3760,294
|
|
20230623,093300,395204170,3770,3760,3770,3760,12
|
|
20230623,093200,395159040,3760,3770,3770,3760,158
|
|
20230623,093100,394563390,3760,3770,3770,3760,457
|
|
20230623,093000,392843340,3770,3765,3770,3765,510
|
|
20230623,092900,390921650,3760,3760,3760,3760,163
|
|
20230623,092800,390308770,3760,3750,3760,3740,1553
|
|
20230623,092700,384487825,3750,3755,3755,3740,14434
|
|
20230623,092600,330366690,3760,3765,3770,3755,3397
|
|
20230623,092500,317591780,3760,3775,3775,3760,1851
|
|
20230623,092400,310612775,3770,3770,3770,3770,1786
|
|
20230623,092300,303879555,3775,3780,3790,3770,1505
|
|
20230623,092200,298189480,3780,3775,3785,3775,1220
|
|
20230623,092100,293576345,3770,3760,3775,3760,1024
|
|
20230623,092000,289715930,3760,3750,3760,3750,3055
|
|
20230623,091900,278251855,3755,3770,3770,3750,7145
|
|
20230623,091800,251430505,3770,3760,3775,3755,2042
|
|
20230623,091700,243755535,3760,3765,3770,3760,1310
|
|
20230623,091600,238828900,3765,3775,3775,3760,2164
|
|
20230623,091500,230683090,3775,3770,3775,3770,17
|
|
20230623,091400,230618990,3780,3770,3780,3760,7578
|
|
20230623,091300,202077015,3765,3775,3775,3765,1876
|
|
20230623,091200,195007920,3775,3770,3775,3770,2709
|
|
20230623,091100,184791610,3770,3785,3790,3770,6717
|
|
20230623,091000,159441015,3785,3795,3795,3785,3472
|
|
20230623,090900,146276350,3795,3805,3805,3795,2763
|
|
20230623,090800,135774780,3800,3795,3810,3795,1487
|
|
20230623,090700,130124085,3790,3790,3795,3790,970
|
|
20230623,090600,126447130,3790,3810,3810,3790,2691
|
|
20230623,090500,116247240,3810,3815,3815,3810,354
|
|
20230623,090400,114897980,3815,3790,3815,3790,866
|
|
20230623,090300,111610025,3790,3815,3815,3790,1618
|
|
20230623,090200,105470300,3790,3795,3820,3790,2696
|
|
20230623,090100,95218970,3790,3775,3790,3775,10875
|
|
20230623,090000,54116550,3775,3790,3790,3750,14131
|