682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201900,404216730,5790,5790,5790,5790,1486
|
|
20230612,201800,404216730,5790,5790,5790,5790,0
|
|
20230612,201700,404216730,5790,5790,5790,5790,0
|
|
20230612,201600,404216730,5790,5790,5790,5790,0
|
|
20230612,201500,404216730,5790,5790,5790,5790,0
|
|
20230612,201400,404216730,5790,5790,5790,5790,0
|
|
20230612,201300,404216730,5790,5790,5790,5790,0
|
|
20230612,201200,404216730,5790,5790,5790,5790,0
|
|
20230612,201100,404216730,5790,5790,5790,5790,0
|
|
20230612,201000,404216730,5790,5790,5790,5790,0
|
|
20230612,200900,404216730,5790,5790,5790,5790,0
|
|
20230612,200800,404216730,5790,5790,5790,5790,0
|
|
20230612,200700,404216730,5790,5790,5790,5790,0
|
|
20230612,200600,404216730,5790,5790,5790,5790,0
|
|
20230612,200500,404216730,5790,5790,5790,5790,0
|
|
20230612,200400,404216730,5790,5790,5790,5790,0
|
|
20230612,200300,404216730,5790,5790,5790,5790,0
|
|
20230612,200200,404216730,5790,5790,5790,5790,0
|
|
20230612,200100,404216730,5790,5790,5790,5790,0
|
|
20230612,200000,404216730,5790,5790,5790,5790,0
|
|
20230612,195900,404216730,5790,5790,5790,5790,0
|
|
20230612,195800,404216730,5790,5790,5790,5790,0
|
|
20230612,195700,404216730,5790,5790,5790,5790,0
|
|
20230612,195600,404216730,5790,5790,5790,5790,0
|
|
20230612,195500,404216730,5790,5790,5790,5790,0
|
|
20230612,195400,404216730,5790,5790,5790,5790,0
|
|
20230612,195300,404216730,5790,5790,5790,5790,0
|
|
20230612,195200,404216730,5790,5790,5790,5790,0
|
|
20230612,195100,404216730,5790,5790,5790,5790,0
|
|
20230612,195000,404216730,5790,5790,5790,5790,0
|
|
20230612,194900,404216730,5790,5790,5790,5790,1486
|
|
20230612,194800,404216730,5790,5790,5790,5790,0
|
|
20230612,194700,404216730,5790,5790,5790,5790,0
|
|
20230612,194600,404216730,5790,5790,5790,5790,0
|
|
20230612,194500,404216730,5790,5790,5790,5790,0
|
|
20230612,194400,404216730,5790,5790,5790,5790,0
|
|
20230612,194300,404216730,5790,5790,5790,5790,0
|
|
20230612,194200,404216730,5790,5790,5790,5790,0
|
|
20230612,194100,404216730,5790,5790,5790,5790,0
|
|
20230612,194000,404216730,5790,5790,5790,5790,0
|
|
20230612,193900,404216730,5790,5790,5790,5790,0
|
|
20230612,193800,404216730,5790,5790,5790,5790,0
|
|
20230612,193700,404216730,5790,5790,5790,5790,0
|
|
20230612,193600,404216730,5790,5790,5790,5790,0
|
|
20230612,193500,404216730,5790,5790,5790,5790,0
|
|
20230612,193400,404216730,5790,5790,5790,5790,0
|
|
20230612,193300,404216730,5790,5790,5790,5790,0
|
|
20230612,193200,404216730,5790,5790,5790,5790,0
|
|
20230612,193100,404216730,5790,5790,5790,5790,0
|
|
20230612,193000,404216730,5790,5790,5790,5790,0
|
|
20230612,192900,404216730,5790,5790,5790,5790,0
|
|
20230612,192800,404216730,5790,5790,5790,5790,0
|
|
20230612,192700,404216730,5790,5790,5790,5790,0
|
|
20230612,192600,404216730,5790,5790,5790,5790,0
|
|
20230612,192500,404216730,5790,5790,5790,5790,0
|
|
20230612,192400,404216730,5790,5790,5790,5790,0
|
|
20230612,192300,404216730,5790,5790,5790,5790,0
|
|
20230612,192200,404216730,5790,5790,5790,5790,0
|
|
20230612,192100,404216730,5790,5790,5790,5790,0
|
|
20230612,192000,404216730,5790,5790,5790,5790,0
|
|
20230612,191900,404216730,5790,5790,5790,5790,1486
|
|
20230612,191800,404216730,5790,5790,5790,5790,0
|
|
20230612,191700,404216730,5790,5790,5790,5790,0
|
|
20230612,191600,404216730,5790,5790,5790,5790,0
|
|
20230612,191500,404216730,5790,5790,5790,5790,0
|
|
20230612,191400,404216730,5790,5790,5790,5790,0
|
|
20230612,191300,404216730,5790,5790,5790,5790,0
|
|
20230612,191200,404216730,5790,5790,5790,5790,0
|
|
20230612,191100,404216730,5790,5790,5790,5790,0
|
|
20230612,191000,404216730,5790,5790,5790,5790,0
|
|
20230612,190900,404216730,5790,5790,5790,5790,0
|
|
20230612,190800,404216730,5790,5790,5790,5790,0
|
|
20230612,190700,404216730,5790,5790,5790,5790,0
|
|
20230612,190600,404216730,5790,5790,5790,5790,0
|
|
20230612,190500,404216730,5790,5790,5790,5790,0
|
|
20230612,190400,404216730,5790,5790,5790,5790,0
|
|
20230612,190300,404216730,5790,5790,5790,5790,0
|
|
20230612,190200,404216730,5790,5790,5790,5790,0
|
|
20230612,190100,404216730,5790,5790,5790,5790,0
|
|
20230612,190000,404216730,5790,5790,5790,5790,0
|
|
20230612,185900,404216730,5790,5790,5790,5790,0
|
|
20230612,185800,404216730,5790,5790,5790,5790,0
|
|
20230612,185700,404216730,5790,5790,5790,5790,0
|
|
20230612,185600,404216730,5790,5790,5790,5790,0
|
|
20230612,185500,404216730,5790,5790,5790,5790,0
|
|
20230612,185400,404216730,5790,5790,5790,5790,0
|
|
20230612,185300,404216730,5790,5790,5790,5790,0
|
|
20230612,185200,404216730,5790,5790,5790,5790,0
|
|
20230612,185100,404216730,5790,5790,5790,5790,0
|
|
20230612,185000,404216730,5790,5790,5790,5790,0
|
|
20230612,184900,404216730,5790,5790,5790,5790,1486
|
|
20230612,184800,404216730,5790,5790,5790,5790,0
|
|
20230612,184700,404216730,5790,5790,5790,5790,0
|
|
20230612,184600,404216730,5790,5790,5790,5790,0
|
|
20230612,184500,404216730,5790,5790,5790,5790,0
|
|
20230612,184400,404216730,5790,5790,5790,5790,0
|
|
20230612,184300,404216730,5790,5790,5790,5790,0
|
|
20230612,184200,404216730,5790,5790,5790,5790,0
|
|
20230612,184100,404216730,5790,5790,5790,5790,0
|
|
20230612,184000,404216730,5790,5790,5790,5790,0
|
|
20230612,183900,404216730,5790,5790,5790,5790,0
|
|
20230612,183800,404216730,5790,5790,5790,5790,0
|
|
20230612,183700,404216730,5790,5790,5790,5790,0
|
|
20230612,183600,404216730,5790,5790,5790,5790,0
|
|
20230612,183500,404216730,5790,5790,5790,5790,0
|
|
20230612,183400,404216730,5790,5790,5790,5790,0
|
|
20230612,183300,404216730,5790,5790,5790,5790,0
|
|
20230612,183200,404216730,5790,5790,5790,5790,0
|
|
20230612,183100,404216730,5790,5790,5790,5790,0
|
|
20230612,183000,404216730,5790,5790,5790,5790,0
|
|
20230612,182900,404216730,5790,5790,5790,5790,0
|
|
20230612,182800,404216730,5790,5790,5790,5790,0
|
|
20230612,182700,404216730,5790,5790,5790,5790,0
|
|
20230612,182600,404216730,5790,5790,5790,5790,0
|
|
20230612,182500,404216730,5790,5790,5790,5790,0
|
|
20230612,182400,404216730,5790,5790,5790,5790,0
|
|
20230612,182300,404216730,5790,5790,5790,5790,0
|
|
20230612,182200,404216730,5790,5790,5790,5790,0
|
|
20230612,182100,404216730,5790,5790,5790,5790,0
|
|
20230612,182000,404216730,5790,5790,5790,5790,0
|
|
20230612,181900,404216730,5790,5790,5790,5790,1486
|
|
20230612,181800,404216730,5790,5790,5790,5790,0
|
|
20230612,181700,404216730,5790,5790,5790,5790,0
|
|
20230612,181600,404216730,5790,5790,5790,5790,0
|
|
20230612,181500,404216730,5790,5790,5790,5790,0
|
|
20230612,181400,404216730,5790,5790,5790,5790,0
|
|
20230612,181300,404216730,5790,5790,5790,5790,0
|
|
20230612,181200,404216730,5790,5790,5790,5790,0
|
|
20230612,181100,404216730,5790,5790,5790,5790,0
|
|
20230612,181000,404216730,5790,5790,5790,5790,0
|
|
20230612,180900,404216730,5790,5790,5790,5790,0
|
|
20230612,180800,404216730,5790,5790,5790,5790,0
|
|
20230612,180700,404216730,5790,5790,5790,5790,0
|
|
20230612,180600,404216730,5790,5790,5790,5790,0
|
|
20230612,180500,404216730,5790,5790,5790,5790,0
|
|
20230612,180400,404216730,5790,5790,5790,5790,0
|
|
20230612,180300,404216730,5790,5790,5790,5790,0
|
|
20230612,180200,404216730,5790,5790,5790,5790,0
|
|
20230612,180100,404216730,5790,5790,5790,5790,0
|
|
20230612,180000,404216730,5790,5790,5790,5790,0
|
|
20230612,175900,404216730,5790,5790,5790,5790,0
|
|
20230612,175800,404216730,5790,5790,5790,5790,0
|
|
20230612,175700,404216730,5790,5790,5790,5790,0
|
|
20230612,175600,404216730,5790,5790,5790,5790,0
|
|
20230612,175500,404216730,5790,5790,5790,5790,0
|
|
20230612,175400,404216730,5790,5790,5790,5790,0
|
|
20230612,175300,404216730,5790,5790,5790,5790,0
|
|
20230612,175200,404216730,5790,5790,5790,5790,0
|
|
20230612,175100,404216730,5790,5790,5790,5790,0
|
|
20230612,175000,404216730,5790,5790,5790,5790,0
|
|
20230612,174900,404216730,5790,5790,5790,5790,1486
|
|
20230612,174800,404216730,5790,5790,5790,5790,0
|
|
20230612,174700,404216730,5790,5790,5790,5790,0
|
|
20230612,174600,404216730,5790,5790,5790,5790,0
|
|
20230612,174500,404216730,5790,5790,5790,5790,0
|
|
20230612,174400,404216730,5790,5790,5790,5790,0
|
|
20230612,174300,404216730,5790,5790,5790,5790,0
|
|
20230612,174200,404216730,5790,5790,5790,5790,0
|
|
20230612,174100,404216730,5790,5790,5790,5790,0
|
|
20230612,174000,404216730,5790,5790,5790,5790,0
|
|
20230612,173900,404216730,5790,5790,5790,5790,0
|
|
20230612,173800,404216730,5790,5790,5790,5790,0
|
|
20230612,173700,404216730,5790,5790,5790,5790,0
|
|
20230612,173600,404216730,5790,5790,5790,5790,0
|
|
20230612,173500,404216730,5790,5790,5790,5790,0
|
|
20230612,173400,404216730,5790,5790,5790,5790,0
|
|
20230612,173300,404216730,5790,5790,5790,5790,0
|
|
20230612,173200,404216730,5790,5790,5790,5790,0
|
|
20230612,173100,404216730,5790,5790,5790,5790,0
|
|
20230612,173000,404216730,5790,5790,5790,5790,0
|
|
20230612,172900,404216730,5790,5790,5790,5790,0
|
|
20230612,172800,404216730,5790,5790,5790,5790,0
|
|
20230612,172700,404216730,5790,5790,5790,5790,0
|
|
20230612,172600,404216730,5790,5790,5790,5790,0
|
|
20230612,172500,404216730,5790,5790,5790,5790,0
|
|
20230612,172400,404216730,5790,5790,5790,5790,0
|
|
20230612,172300,404216730,5790,5790,5790,5790,0
|
|
20230612,172200,404216730,5790,5790,5790,5790,0
|
|
20230612,172100,404216730,5790,5790,5790,5790,0
|
|
20230612,172000,404216730,5790,5790,5790,5790,0
|
|
20230612,171900,404216730,5790,5790,5790,5790,1486
|
|
20230612,171800,404216730,5790,5790,5790,5790,0
|
|
20230612,171700,404216730,5790,5790,5790,5790,0
|
|
20230612,171600,404216730,5790,5790,5790,5790,0
|
|
20230612,171500,404216730,5790,5790,5790,5790,0
|
|
20230612,171400,404216730,5790,5790,5790,5790,0
|
|
20230612,171300,404216730,5790,5790,5790,5790,0
|
|
20230612,171200,404216730,5790,5790,5790,5790,0
|
|
20230612,171100,404216730,5790,5790,5790,5790,0
|
|
20230612,171000,404216730,5790,5790,5790,5790,0
|
|
20230612,170900,404216730,5790,5790,5790,5790,0
|
|
20230612,170800,404216730,5790,5790,5790,5790,0
|
|
20230612,170700,404216730,5790,5790,5790,5790,0
|
|
20230612,170600,404216730,5790,5790,5790,5790,0
|
|
20230612,170500,404216730,5790,5790,5790,5790,0
|
|
20230612,170400,404216730,5790,5790,5790,5790,0
|
|
20230612,170300,404216730,5790,5790,5790,5790,0
|
|
20230612,170200,404216730,5790,5790,5790,5790,0
|
|
20230612,170100,404216730,5790,5790,5790,5790,0
|
|
20230612,170000,404216730,5790,5790,5790,5790,0
|
|
20230612,165900,404216730,5790,5790,5790,5790,0
|
|
20230612,165800,404216730,5790,5790,5790,5790,0
|
|
20230612,165700,404216730,5790,5790,5790,5790,0
|
|
20230612,165600,404216730,5790,5790,5790,5790,0
|
|
20230612,165500,404216730,5790,5790,5790,5790,0
|
|
20230612,165400,404216730,5790,5790,5790,5790,0
|
|
20230612,165300,404216730,5790,5790,5790,5790,0
|
|
20230612,165200,404216730,5790,5790,5790,5790,0
|
|
20230612,165100,404216730,5790,5790,5790,5790,0
|
|
20230612,165000,404216730,5790,5790,5790,5790,0
|
|
20230612,164900,404216730,5790,5790,5790,5790,1486
|
|
20230612,164800,404216730,5790,5790,5790,5790,0
|
|
20230612,164700,404216730,5790,5790,5790,5790,0
|
|
20230612,164600,404216730,5790,5790,5790,5790,0
|
|
20230612,164500,404216730,5790,5790,5790,5790,0
|
|
20230612,164400,404216730,5790,5790,5790,5790,0
|
|
20230612,164300,404216730,5790,5790,5790,5790,0
|
|
20230612,164200,404216730,5790,5790,5790,5790,0
|
|
20230612,164100,404216730,5790,5790,5790,5790,0
|
|
20230612,164000,404216730,5790,5790,5790,5790,0
|
|
20230612,163900,404216730,5790,5790,5790,5790,0
|
|
20230612,163800,404216730,5790,5790,5790,5790,0
|
|
20230612,163700,404216730,5790,5790,5790,5790,0
|
|
20230612,163600,404216730,5790,5790,5790,5790,0
|
|
20230612,163500,404216730,5790,5790,5790,5790,0
|
|
20230612,163400,404216730,5790,5790,5790,5790,0
|
|
20230612,163300,404216730,5790,5790,5790,5790,0
|
|
20230612,163200,404216730,5790,5790,5790,5790,0
|
|
20230612,163100,404216730,5790,5790,5790,5790,0
|
|
20230612,163000,404216730,5790,5790,5790,5790,0
|
|
20230612,162900,404216730,5790,5790,5790,5790,0
|
|
20230612,162800,404216730,5790,5790,5790,5790,0
|
|
20230612,162700,404216730,5790,5790,5790,5790,0
|
|
20230612,162600,404216730,5790,5790,5790,5790,0
|
|
20230612,162500,404216730,5790,5790,5790,5790,0
|
|
20230612,162400,404216730,5790,5790,5790,5790,0
|
|
20230612,162300,404216730,5790,5790,5790,5790,0
|
|
20230612,162200,404216730,5790,5790,5790,5790,0
|
|
20230612,162100,404216730,5790,5790,5790,5790,0
|
|
20230612,162000,404216730,5790,5790,5790,5790,0
|
|
20230612,161900,404216730,5790,5790,5790,5790,1486
|
|
20230612,161800,404216730,5790,5790,5790,5790,0
|
|
20230612,161700,404216730,5790,5790,5790,5790,0
|
|
20230612,161600,404216730,5790,5790,5790,5790,0
|
|
20230612,161500,404216730,5790,5790,5790,5790,0
|
|
20230612,161400,404216730,5790,5790,5790,5790,0
|
|
20230612,161300,404216730,5790,5790,5790,5790,0
|
|
20230612,161200,404216730,5790,5790,5790,5790,0
|
|
20230612,161100,404216730,5790,5790,5790,5790,0
|
|
20230612,161000,404216730,5790,5790,5790,5790,0
|
|
20230612,160900,404216730,5790,5790,5790,5790,0
|
|
20230612,160800,404216730,5790,5790,5790,5790,0
|
|
20230612,160700,404216730,5790,5790,5790,5790,0
|
|
20230612,160600,404216730,5790,5790,5790,5790,0
|
|
20230612,160500,404216730,5790,5790,5790,5790,0
|
|
20230612,160400,404216730,5790,5790,5790,5790,0
|
|
20230612,160300,404216730,5790,5790,5790,5790,0
|
|
20230612,160200,404216730,5790,5790,5790,5790,0
|
|
20230612,160100,404216730,5790,5790,5790,5790,0
|
|
20230612,160000,404216730,5790,5790,5790,5790,0
|
|
20230612,155900,404216730,5790,5790,5790,5790,0
|
|
20230612,155800,404216730,5790,5790,5790,5790,0
|
|
20230612,155700,404216730,5790,5790,5790,5790,0
|
|
20230612,155600,404216730,5790,5790,5790,5790,0
|
|
20230612,155500,404216730,5790,5790,5790,5790,0
|
|
20230612,155400,404216730,5790,5790,5790,5790,0
|
|
20230612,155300,404216730,5790,5790,5790,5790,0
|
|
20230612,155200,404216730,5790,5790,5790,5790,0
|
|
20230612,155100,404216730,5790,5790,5790,5790,0
|
|
20230612,155000,404216730,5790,5790,5790,5790,0
|
|
20230612,154900,404216730,5790,5790,5790,5790,1486
|
|
20230612,154800,404216730,5790,5790,5790,5790,0
|
|
20230612,154700,404216730,5790,5790,5790,5790,0
|
|
20230612,154600,404216730,5790,5790,5790,5790,0
|
|
20230612,154500,404216730,5790,5790,5790,5790,0
|
|
20230612,154400,404216730,5790,5790,5790,5790,0
|
|
20230612,154300,404216730,5790,5790,5790,5790,0
|
|
20230612,154200,404216730,5790,5790,5790,5790,0
|
|
20230612,154100,404216730,5790,5790,5790,5790,0
|
|
20230612,154000,404216730,5790,5790,5790,5790,0
|
|
20230612,153900,404216730,5790,5790,5790,5790,0
|
|
20230612,153800,404216730,5790,5790,5790,5790,0
|
|
20230612,153700,404216730,5790,5790,5790,5790,0
|
|
20230612,153600,404216730,5790,5790,5790,5790,0
|
|
20230612,153500,404216730,5790,5790,5790,5790,0
|
|
20230612,153400,404216730,5790,5790,5790,5790,0
|
|
20230612,153300,404216730,5790,5790,5790,5790,0
|
|
20230612,153200,404216730,5790,5790,5790,5790,0
|
|
20230612,153100,404216730,5790,5790,5790,5790,0
|
|
20230612,153000,404216730,5790,5790,5790,5790,1486
|
|
20230612,152900,395612790,5790,5790,5790,5790,0
|
|
20230612,152800,395612790,5790,5790,5790,5790,0
|
|
20230612,152700,395612790,5790,5790,5790,5790,0
|
|
20230612,152600,395612790,5790,5790,5790,5790,0
|
|
20230612,152500,395612790,5790,5790,5790,5790,0
|
|
20230612,152400,395612790,5790,5790,5790,5790,0
|
|
20230612,152300,395612790,5790,5790,5790,5790,0
|
|
20230612,152200,395612790,5790,5790,5790,5790,0
|
|
20230612,152100,395612790,5790,5790,5790,5790,0
|
|
20230612,152000,395612790,5790,5790,5790,5790,0
|
|
20230612,151900,395612790,5790,5780,5790,5780,28
|
|
20230612,151800,395450780,5780,5780,5780,5780,142
|
|
20230612,151700,394630020,5780,5780,5780,5780,8
|
|
20230612,151600,394583780,5780,5780,5780,5780,222
|
|
20230612,151500,393300620,5770,5780,5780,5770,155
|
|
20230612,151400,392404890,5780,5780,5780,5780,0
|
|
20230612,151300,392404890,5780,5770,5780,5770,200
|
|
20230612,151200,391249890,5770,5770,5770,5770,340
|
|
20230612,151100,389288090,5770,5770,5770,5770,0
|
|
20230612,151000,389288090,5770,5780,5780,5770,314
|
|
20230612,150900,387475170,5780,5780,5780,5780,8
|
|
20230612,150800,387428930,5780,5780,5780,5780,0
|
|
20230612,150700,387428930,5780,5790,5790,5780,1305
|
|
20230612,150600,379882910,5790,5790,5790,5790,0
|
|
20230612,150500,379882910,5790,5780,5790,5780,3
|
|
20230612,150400,379865560,5780,5790,5790,5780,141
|
|
20230612,150300,379049720,5780,5780,5780,5780,7
|
|
20230612,150200,379009260,5780,5780,5780,5780,0
|
|
20230612,150100,379009260,5780,5780,5780,5780,0
|
|
20230612,150000,379009260,5780,5780,5780,5780,0
|
|
20230612,145900,379009260,5780,5790,5790,5780,244
|
|
20230612,145800,377597210,5780,5780,5780,5780,0
|
|
20230612,145700,377597210,5780,5780,5780,5780,248
|
|
20230612,145600,376163770,5780,5780,5780,5780,62
|
|
20230612,145500,375805410,5790,5790,5790,5790,49
|
|
20230612,145400,375521700,5790,5790,5790,5790,0
|
|
20230612,145300,375521700,5790,5790,5790,5790,0
|
|
20230612,145200,375521700,5790,5790,5790,5790,0
|
|
20230612,145100,375521700,5790,5790,5790,5790,0
|
|
20230612,145000,375521700,5790,5770,5790,5770,265
|
|
20230612,144900,373988490,5770,5770,5770,5770,1
|
|
20230612,144800,373982720,5780,5780,5780,5780,0
|
|
20230612,144700,373982720,5780,5780,5780,5780,1
|
|
20230612,144600,373976940,5800,5800,5800,5800,0
|
|
20230612,144500,373976940,5800,5780,5800,5780,1000
|
|
20230612,144400,368184560,5780,5780,5780,5780,74
|
|
20230612,144300,367756840,5780,5780,5780,5780,80
|
|
20230612,144200,367294440,5770,5770,5770,5770,86
|
|
20230612,144100,366798220,5770,5770,5770,5770,0
|
|
20230612,144000,366798220,5770,5770,5770,5770,0
|
|
20230612,143900,366798220,5770,5780,5780,5770,22
|
|
20230612,143800,366671180,5780,5780,5780,5780,0
|
|
20230612,143700,366671180,5780,5780,5780,5780,21
|
|
20230612,143600,366549800,5780,5770,5780,5770,250
|
|
20230612,143500,365105300,5770,5760,5770,5760,263
|
|
20230612,143400,363588690,5770,5770,5770,5770,1
|
|
20230612,143300,363582920,5770,5770,5770,5770,112
|
|
20230612,143200,362936680,5770,5770,5770,5770,300
|
|
20230612,143100,361205680,5770,5770,5770,5770,0
|
|
20230612,143000,361205680,5770,5770,5770,5770,1
|
|
20230612,142900,361199910,5770,5760,5770,5760,137
|
|
20230612,142800,360409920,5770,5770,5770,5770,11
|
|
20230612,142700,360346450,5790,5790,5790,5790,0
|
|
20230612,142600,360346450,5790,5790,5790,5790,0
|
|
20230612,142500,360346450,5790,5790,5790,5790,0
|
|
20230612,142400,360346450,5790,5790,5790,5790,0
|
|
20230612,142300,360346450,5790,5760,5790,5760,2
|
|
20230612,142200,360334900,5780,5780,5780,5780,100
|
|
20230612,142100,359756900,5780,5780,5780,5780,1
|
|
20230612,142000,359751120,5780,5780,5780,5780,1
|
|
20230612,141900,359745340,5800,5790,5800,5760,3664
|
|
20230612,141800,338596580,5800,5800,5800,5800,40
|
|
20230612,141700,338364580,5800,5800,5800,5800,0
|
|
20230612,141600,338364580,5800,5790,5800,5790,72
|
|
20230612,141500,337947680,5800,5800,5800,5800,0
|
|
20230612,141400,337947680,5800,5800,5800,5800,0
|
|
20230612,141300,337947680,5800,5800,5800,5800,100
|
|
20230612,141200,337367680,5800,5800,5800,5800,0
|
|
20230612,141100,337367680,5800,5800,5800,5800,9
|
|
20230612,141000,337315480,5800,5800,5800,5800,1
|
|
20230612,140900,337309680,5790,5790,5790,5790,2
|
|
20230612,140800,337298100,5800,5800,5800,5800,1
|
|
20230612,140700,337292300,5790,5810,5810,5790,1611
|
|
20230612,140600,327958670,5820,5810,5820,5810,187
|
|
20230612,140500,326872190,5810,5790,5810,5790,2351
|
|
20230612,140400,313223900,5790,5790,5790,5790,14
|
|
20230612,140300,313142840,5800,5790,5800,5790,1010
|
|
20230612,140200,307294930,5790,5800,5800,5790,220
|
|
20230612,140100,306020930,5800,5800,5800,5800,52
|
|
20230612,140000,305719330,5790,5770,5790,5770,5792
|
|
20230612,135900,272226290,5770,5770,5770,5770,0
|
|
20230612,135800,272226290,5770,5770,5770,5770,0
|
|
20230612,135700,272226290,5770,5770,5770,5770,0
|
|
20230612,135600,272226290,5770,5770,5770,5760,16
|
|
20230612,135500,272133980,5770,5770,5770,5770,1
|
|
20230612,135400,272128210,5760,5760,5760,5760,0
|
|
20230612,135300,272128210,5760,5760,5760,5760,0
|
|
20230612,135200,272128210,5760,5760,5760,5760,0
|
|
20230612,135100,272128210,5760,5760,5760,5760,70
|
|
20230612,135000,271725010,5760,5760,5760,5760,0
|
|
20230612,134900,271725010,5760,5760,5760,5760,0
|
|
20230612,134800,271725010,5760,5760,5760,5760,0
|
|
20230612,134700,271725010,5760,5760,5760,5760,400
|
|
20230612,134600,269421010,5760,5760,5760,5760,31
|
|
20230612,134500,269242450,5760,5760,5760,5760,1134
|
|
20230612,134400,262710610,5770,5770,5770,5770,0
|
|
20230612,134300,262710610,5770,5770,5770,5770,31
|
|
20230612,134200,262531740,5770,5770,5770,5770,1
|
|
20230612,134100,262525970,5770,5770,5770,5770,0
|
|
20230612,134000,262525970,5770,5770,5770,5770,18
|
|
20230612,133900,262422110,5760,5760,5760,5760,5
|
|
20230612,133800,262393310,5770,5770,5770,5770,0
|
|
20230612,133700,262393310,5770,5770,5770,5770,0
|
|
20230612,133600,262393310,5770,5770,5770,5770,0
|
|
20230612,133500,262393310,5770,5770,5770,5770,0
|
|
20230612,133400,262393310,5770,5770,5770,5770,175
|
|
20230612,133300,261383560,5770,5770,5770,5770,2
|
|
20230612,133200,261372020,5770,5770,5770,5770,0
|
|
20230612,133100,261372020,5770,5770,5770,5770,1
|
|
20230612,133000,261366250,5760,5760,5760,5760,1
|
|
20230612,132900,261360490,5760,5760,5760,5760,15
|
|
20230612,132800,261274090,5770,5770,5770,5750,512
|
|
20230612,132700,258327470,5760,5770,5770,5760,12
|
|
20230612,132600,258258250,5770,5770,5770,5770,1
|
|
20230612,132500,258252480,5760,5760,5760,5760,49
|
|
20230612,132400,257970240,5760,5760,5760,5760,110
|
|
20230612,132300,257336640,5760,5760,5760,5760,355
|
|
20230612,132200,255291840,5760,5760,5760,5760,2
|
|
20230612,132100,255280320,5760,5760,5760,5760,0
|
|
20230612,132000,255280320,5760,5760,5760,5760,0
|
|
20230612,131900,255280320,5760,5760,5760,5760,1
|
|
20230612,131800,255274560,5760,5760,5760,5760,100
|
|
20230612,131700,254698560,5760,5760,5760,5760,0
|
|
20230612,131600,254698560,5760,5760,5760,5760,10
|
|
20230612,131500,254640960,5760,5760,5760,5760,0
|
|
20230612,131400,254640960,5760,5760,5760,5760,0
|
|
20230612,131300,254640960,5760,5760,5760,5760,1
|
|
20230612,131200,254635200,5750,5750,5750,5750,51
|
|
20230612,131100,254341950,5750,5750,5750,5750,0
|
|
20230612,131000,254341950,5750,5750,5750,5750,0
|
|
20230612,130900,254341950,5750,5750,5750,5750,0
|
|
20230612,130800,254341950,5750,5750,5750,5750,0
|
|
20230612,130700,254341950,5750,5760,5760,5750,24
|
|
20230612,130600,254203820,5760,5760,5760,5760,174
|
|
20230612,130500,253201580,5750,5750,5750,5750,0
|
|
20230612,130400,253201580,5750,5750,5750,5750,0
|
|
20230612,130300,253201580,5750,5750,5750,5750,1
|
|
20230612,130200,253195830,5750,5750,5750,5750,0
|
|
20230612,130100,253195830,5750,5750,5750,5750,33
|
|
20230612,130000,253006080,5750,5750,5750,5750,200
|
|
20230612,125900,251856080,5760,5760,5760,5760,0
|
|
20230612,125800,251856080,5760,5760,5760,5760,0
|
|
20230612,125700,251856080,5760,5760,5760,5760,33
|
|
20230612,125600,251666000,5760,5760,5760,5760,0
|
|
20230612,125500,251666000,5760,5760,5760,5760,0
|
|
20230612,125400,251666000,5760,5760,5760,5760,67
|
|
20230612,125300,251280080,5760,5760,5760,5760,104
|
|
20230612,125200,250681040,5760,5760,5760,5760,0
|
|
20230612,125100,250681040,5760,5760,5760,5760,164
|
|
20230612,125000,249736400,5760,5760,5760,5760,0
|
|
20230612,124900,249736400,5760,5760,5760,5760,0
|
|
20230612,124800,249736400,5760,5760,5760,5760,125
|
|
20230612,124700,249016400,5760,5760,5760,5760,0
|
|
20230612,124600,249016400,5760,5760,5760,5760,34
|
|
20230612,124500,248820560,5750,5750,5750,5750,20
|
|
20230612,124400,248705560,5750,5750,5750,5750,0
|
|
20230612,124300,248705560,5750,5750,5750,5750,0
|
|
20230612,124200,248705560,5750,5750,5750,5750,348
|
|
20230612,124100,246704560,5750,5750,5750,5750,0
|
|
20230612,124000,246704560,5750,5750,5750,5750,0
|
|
20230612,123900,246704560,5750,5750,5750,5750,0
|
|
20230612,123800,246704560,5750,5750,5750,5750,0
|
|
20230612,123700,246704560,5750,5750,5750,5750,21
|
|
20230612,123600,246583810,5750,5750,5750,5750,0
|
|
20230612,123500,246583810,5750,5750,5750,5750,0
|
|
20230612,123400,246583810,5750,5750,5750,5750,490
|
|
20230612,123300,243766310,5750,5750,5750,5750,0
|
|
20230612,123200,243766310,5750,5750,5750,5750,0
|
|
20230612,123100,243766310,5750,5750,5750,5750,0
|
|
20230612,123000,243766310,5750,5750,5750,5750,0
|
|
20230612,122900,243766310,5750,5750,5750,5750,100
|
|
20230612,122800,243191310,5750,5750,5750,5750,0
|
|
20230612,122700,243191310,5750,5750,5750,5750,300
|
|
20230612,122600,241466310,5750,5750,5750,5750,0
|
|
20230612,122500,241466310,5750,5750,5750,5750,0
|
|
20230612,122400,241466310,5750,5750,5750,5750,0
|
|
20230612,122300,241466310,5750,5750,5750,5750,0
|
|
20230612,122200,241466310,5750,5750,5750,5750,0
|
|
20230612,122100,241466310,5750,5750,5750,5750,0
|
|
20230612,122000,241466310,5750,5750,5750,5750,0
|
|
20230612,121900,241466310,5750,5750,5750,5750,149
|
|
20230612,121800,240609560,5750,5750,5750,5750,500
|
|
20230612,121700,237734560,5750,5750,5750,5750,0
|
|
20230612,121600,237734560,5750,5750,5750,5750,1
|
|
20230612,121500,237728810,5750,5750,5750,5750,56
|
|
20230612,121400,237406810,5760,5760,5760,5760,123
|
|
20230612,121300,236698330,5750,5750,5750,5750,5
|
|
20230612,121200,236669580,5760,5760,5760,5760,2
|
|
20230612,121100,236658060,5750,5750,5750,5750,36
|
|
20230612,121000,236451060,5740,5740,5740,5740,1
|
|
20230612,120900,236445320,5750,5750,5750,5750,264
|
|
20230612,120800,234927320,5760,5760,5760,5760,0
|
|
20230612,120700,234927320,5760,5760,5760,5760,0
|
|
20230612,120600,234927320,5760,5760,5760,5760,0
|
|
20230612,120500,234927320,5760,5760,5760,5760,0
|
|
20230612,120400,234927320,5760,5760,5760,5760,0
|
|
20230612,120300,234927320,5760,5760,5760,5760,0
|
|
20230612,120200,234927320,5760,5760,5760,5760,0
|
|
20230612,120100,234927320,5760,5760,5760,5760,2
|
|
20230612,120000,234915800,5760,5760,5760,5760,1
|
|
20230612,115900,234910040,5760,5760,5760,5760,0
|
|
20230612,115800,234910040,5760,5760,5760,5760,0
|
|
20230612,115700,234910040,5760,5760,5760,5760,260
|
|
20230612,115600,233412440,5760,5760,5760,5760,0
|
|
20230612,115500,233412440,5760,5760,5760,5760,0
|
|
20230612,115400,233412440,5760,5760,5760,5760,0
|
|
20230612,115300,233412440,5760,5760,5760,5760,0
|
|
20230612,115200,233412440,5760,5760,5760,5760,101
|
|
20230612,115100,232830680,5760,5760,5760,5760,37
|
|
20230612,115000,232617560,5760,5760,5760,5760,100
|
|
20230612,114900,232041560,5730,5730,5730,5730,10
|
|
20230612,114800,231984260,5730,5730,5730,5730,4
|
|
20230612,114700,231961340,5760,5750,5760,5750,62
|
|
20230612,114600,231604320,5730,5730,5730,5730,0
|
|
20230612,114500,231604320,5730,5730,5730,5730,0
|
|
20230612,114400,231604320,5730,5730,5730,5730,1
|
|
20230612,114300,231598590,5730,5730,5730,5730,0
|
|
20230612,114200,231598590,5730,5730,5730,5730,0
|
|
20230612,114100,231598590,5730,5730,5730,5730,0
|
|
20230612,114000,231598590,5730,5730,5730,5730,0
|
|
20230612,113900,231598590,5730,5730,5730,5730,88
|
|
20230612,113800,231094350,5760,5760,5760,5760,0
|
|
20230612,113700,231094350,5760,5760,5760,5760,0
|
|
20230612,113600,231094350,5760,5760,5760,5760,1
|
|
20230612,113500,231088590,5750,5750,5750,5750,0
|
|
20230612,113400,231088590,5750,5750,5750,5750,0
|
|
20230612,113300,231088590,5750,5750,5750,5750,1
|
|
20230612,113200,231082840,5730,5730,5730,5730,0
|
|
20230612,113100,231082840,5730,5740,5740,5730,18
|
|
20230612,113000,230979690,5750,5750,5750,5750,0
|
|
20230612,112900,230979690,5750,5760,5760,5750,389
|
|
20230612,112800,228739470,5760,5760,5760,5760,0
|
|
20230612,112700,228739470,5760,5760,5760,5760,0
|
|
20230612,112600,228739470,5760,5760,5760,5760,0
|
|
20230612,112500,228739470,5760,5760,5760,5760,20
|
|
20230612,112400,228624270,5760,5760,5760,5760,0
|
|
20230612,112300,228624270,5760,5760,5760,5760,0
|
|
20230612,112200,228624270,5760,5760,5760,5760,0
|
|
20230612,112100,228624270,5760,5750,5760,5750,46
|
|
20230612,112000,228359760,5750,5750,5750,5750,18
|
|
20230612,111900,228256260,5750,5750,5750,5750,0
|
|
20230612,111800,228256260,5750,5750,5750,5750,0
|
|
20230612,111700,228256260,5750,5750,5750,5750,1
|
|
20230612,111600,228250510,5750,5750,5750,5750,1
|
|
20230612,111500,228244760,5750,5750,5750,5750,0
|
|
20230612,111400,228244760,5750,5750,5750,5750,0
|
|
20230612,111300,228244760,5750,5750,5750,5750,50
|
|
20230612,111200,227957260,5750,5750,5750,5750,1
|
|
20230612,111100,227951510,5750,5750,5750,5750,0
|
|
20230612,111000,227951510,5750,5750,5750,5750,2
|
|
20230612,110900,227940010,5720,5730,5730,5720,26
|
|
20230612,110800,227791270,5740,5740,5740,5740,15
|
|
20230612,110700,227705170,5740,5740,5740,5740,0
|
|
20230612,110600,227705170,5740,5740,5740,5740,0
|
|
20230612,110500,227705170,5740,5740,5740,5740,8
|
|
20230612,110400,227659250,5740,5740,5740,5740,0
|
|
20230612,110300,227659250,5740,5730,5740,5730,15
|
|
20230612,110200,227573290,5730,5740,5740,5730,311
|
|
20230612,110100,225791090,5740,5740,5740,5740,0
|
|
20230612,110000,225791090,5740,5740,5740,5740,8
|
|
20230612,105900,225745170,5750,5750,5750,5750,10
|
|
20230612,105800,225687670,5750,5750,5750,5750,0
|
|
20230612,105700,225687670,5750,5750,5750,5750,0
|
|
20230612,105600,225687670,5750,5750,5750,5750,1
|
|
20230612,105500,225681920,5760,5760,5760,5760,0
|
|
20230612,105400,225681920,5760,5760,5760,5760,0
|
|
20230612,105300,225681920,5760,5760,5760,5760,16
|
|
20230612,105200,225589760,5760,5760,5760,5760,11
|
|
20230612,105100,225526400,5740,5740,5740,5740,1
|
|
20230612,105000,225520660,5740,5760,5760,5740,717
|
|
20230612,104900,221398950,5760,5760,5760,5760,0
|
|
20230612,104800,221398950,5760,5760,5760,5760,3
|
|
20230612,104700,221381670,5760,5760,5760,5760,50
|
|
20230612,104600,221093670,5760,5760,5760,5760,104
|
|
20230612,104500,220494630,5760,5760,5760,5760,100
|
|
20230612,104400,219918630,5780,5780,5780,5780,100
|
|
20230612,104300,219340630,5780,5780,5780,5780,0
|
|
20230612,104200,219340630,5780,5780,5780,5780,0
|
|
20230612,104100,219340630,5780,5780,5780,5780,0
|
|
20230612,104000,219340630,5780,5780,5780,5780,0
|
|
20230612,103900,219340630,5780,5770,5780,5770,32
|
|
20230612,103800,219155980,5780,5780,5780,5780,120
|
|
20230612,103700,218462380,5780,5780,5780,5780,5
|
|
20230612,103600,218433480,5780,5780,5780,5780,0
|
|
20230612,103500,218433480,5780,5780,5780,5780,0
|
|
20230612,103400,218433480,5780,5760,5780,5760,102
|
|
20230612,103300,217845940,5760,5770,5770,5760,640
|
|
20230612,103200,214158980,5780,5780,5780,5780,200
|
|
20230612,103100,213002980,5780,5780,5780,5780,18
|
|
20230612,103000,212898940,5780,5780,5780,5780,38
|
|
20230612,102900,212679300,5780,5790,5790,5780,122
|
|
20230612,102800,211973030,5800,5800,5810,5800,2211
|
|
20230612,102700,199148560,5790,5780,5800,5780,1555
|
|
20230612,102600,190146860,5780,5780,5780,5780,201
|
|
20230612,102500,188985080,5760,5760,5760,5760,0
|
|
20230612,102400,188985080,5760,5760,5760,5760,1
|
|
20230612,102300,188979320,5770,5770,5770,5770,1
|
|
20230612,102200,188973550,5770,5770,5770,5770,202
|
|
20230612,102100,187808010,5770,5770,5770,5770,50
|
|
20230612,102000,187519510,5760,5760,5760,5760,140
|
|
20230612,101900,186713110,5760,5760,5760,5760,360
|
|
20230612,101800,184639510,5760,5760,5760,5760,1
|
|
20230612,101700,184633750,5760,5760,5760,5760,0
|
|
20230612,101600,184633750,5760,5760,5760,5760,283
|
|
20230612,101500,183003670,5770,5770,5770,5770,268
|
|
20230612,101400,181457310,5780,5760,5780,5760,1496
|
|
20230612,101300,172825560,5760,5760,5760,5760,111
|
|
20230612,101200,172186200,5760,5760,5760,5760,449
|
|
20230612,101100,169599960,5760,5750,5760,5750,20
|
|
20230612,101000,169484840,5760,5760,5760,5760,146
|
|
20230612,100900,168643880,5760,5760,5760,5760,3
|
|
20230612,100800,168626600,5760,5760,5770,5760,360
|
|
20230612,100700,166549550,5770,5750,5770,5750,208
|
|
20230612,100600,165353130,5750,5750,5750,5750,600
|
|
20230612,100500,161903130,5750,5750,5750,5750,207
|
|
20230612,100400,160712880,5760,5760,5760,5760,57
|
|
20230612,100300,160384560,5750,5750,5750,5750,4
|
|
20230612,100200,160361560,5770,5770,5770,5770,1
|
|
20230612,100100,160355790,5760,5770,5770,5760,22
|
|
20230612,100000,160228880,5770,5770,5770,5770,3
|
|
20230612,095900,160211570,5770,5760,5770,5760,2
|
|
20230612,095800,160200040,5770,5760,5770,5760,8
|
|
20230612,095700,160153910,5760,5760,5770,5760,10
|
|
20230612,095600,160096290,5770,5750,5770,5750,3382
|
|
20230612,095500,140592270,5750,5750,5750,5750,160
|
|
20230612,095400,139672270,5760,5740,5760,5740,61
|
|
20230612,095300,139321890,5760,5760,5760,5760,102
|
|
20230612,095200,138734370,5760,5750,5760,5750,1472
|
|
20230612,095100,130265960,5750,5750,5750,5750,99
|
|
20230612,095000,129696710,5740,5740,5740,5740,0
|
|
20230612,094900,129696710,5740,5730,5750,5730,669
|
|
20230612,094800,125854840,5730,5730,5730,5730,1
|
|
20230612,094700,125849110,5730,5720,5730,5720,600
|
|
20230612,094600,122411210,5730,5710,5730,5710,4
|
|
20230612,094500,122388350,5720,5720,5720,5720,0
|
|
20230612,094400,122388350,5720,5720,5720,5720,50
|
|
20230612,094300,122102350,5720,5720,5720,5720,0
|
|
20230612,094200,122102350,5720,5720,5720,5720,0
|
|
20230612,094100,122102350,5720,5720,5720,5720,0
|
|
20230612,094000,122102350,5720,5720,5720,5720,50
|
|
20230612,093900,121816350,5720,5710,5720,5710,352
|
|
20230612,093800,119806420,5690,5690,5690,5690,0
|
|
20230612,093700,119806420,5690,5700,5700,5690,1141
|
|
20230612,093600,113309240,5700,5700,5700,5700,18
|
|
20230612,093500,113206640,5700,5700,5700,5700,0
|
|
20230612,093400,113206640,5700,5700,5700,5700,0
|
|
20230612,093300,113206640,5700,5700,5700,5700,0
|
|
20230612,093200,113206640,5700,5700,5700,5700,0
|
|
20230612,093100,113206640,5700,5710,5710,5700,573
|
|
20230612,093000,109940530,5700,5700,5700,5700,0
|
|
20230612,092900,109940530,5700,5700,5700,5700,0
|
|
20230612,092800,109940530,5700,5720,5720,5700,451
|
|
20230612,092700,107367630,5710,5710,5710,5710,0
|
|
20230612,092600,107367630,5710,5720,5750,5710,1641
|
|
20230612,092500,97963990,5720,5710,5720,5710,787
|
|
20230612,092400,93463800,5680,5680,5680,5680,1
|
|
20230612,092300,93458120,5680,5690,5690,5680,120
|
|
20230612,092200,92776180,5690,5700,5700,5690,190
|
|
20230612,092100,91693240,5700,5700,5700,5700,20
|
|
20230612,092000,91579240,5700,5700,5710,5700,301
|
|
20230612,091900,89863430,5710,5710,5710,5710,10
|
|
20230612,091800,89806330,5710,5710,5710,5710,88
|
|
20230612,091700,89303850,5710,5720,5720,5710,986
|
|
20230612,091600,83665020,5710,5710,5710,5710,225
|
|
20230612,091500,82380270,5710,5690,5710,5690,1101
|
|
20230612,091400,76103780,5710,5710,5720,5710,865
|
|
20230612,091300,71158390,5710,5680,5720,5680,1056
|
|
20230612,091200,65120270,5680,5680,5680,5680,428
|
|
20230612,091100,62689230,5680,5660,5680,5660,51
|
|
20230612,091000,62400550,5660,5660,5660,5660,0
|
|
20230612,090900,62400550,5660,5640,5660,5640,731
|
|
20230612,090800,58268830,5640,5660,5660,5640,2751
|
|
20230612,090700,42732410,5660,5670,5670,5660,3
|
|
20230612,090600,42715410,5650,5650,5650,5650,0
|
|
20230612,090500,42715410,5650,5650,5650,5650,0
|
|
20230612,090400,42715410,5650,5650,5650,5650,1
|
|
20230612,090300,42709760,5680,5680,5680,5680,28
|
|
20230612,090200,42550720,5650,5650,5650,5650,0
|
|
20230612,090100,42550720,5650,5660,5660,5650,5074
|
|
20230612,090000,13881420,5650,5700,5700,5650,2449
|