675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201200,13422805,2130,2130,2130,2130,2
|
|
20230612,201100,13422805,2130,2130,2130,2130,0
|
|
20230612,201000,13422805,2130,2130,2130,2130,0
|
|
20230612,200900,13422805,2130,2130,2130,2130,0
|
|
20230612,200800,13422805,2130,2130,2130,2130,0
|
|
20230612,200700,13422805,2130,2130,2130,2130,0
|
|
20230612,200600,13422805,2130,2130,2130,2130,0
|
|
20230612,200500,13422805,2130,2130,2130,2130,0
|
|
20230612,200400,13422805,2130,2130,2130,2130,0
|
|
20230612,200300,13422805,2130,2130,2130,2130,0
|
|
20230612,200200,13422805,2130,2130,2130,2130,0
|
|
20230612,200100,13422805,2130,2130,2130,2130,0
|
|
20230612,200000,13422805,2130,2130,2130,2130,0
|
|
20230612,195900,13422805,2130,2130,2130,2130,0
|
|
20230612,195800,13422805,2130,2130,2130,2130,0
|
|
20230612,195700,13422805,2130,2130,2130,2130,0
|
|
20230612,195600,13422805,2130,2130,2130,2130,0
|
|
20230612,195500,13422805,2130,2130,2130,2130,0
|
|
20230612,195400,13422805,2130,2130,2130,2130,0
|
|
20230612,195300,13422805,2130,2130,2130,2130,0
|
|
20230612,195200,13422805,2130,2130,2130,2130,0
|
|
20230612,195100,13422805,2130,2130,2130,2130,0
|
|
20230612,195000,13422805,2130,2130,2130,2130,0
|
|
20230612,194900,13422805,2130,2130,2130,2130,0
|
|
20230612,194800,13422805,2130,2130,2130,2130,0
|
|
20230612,194700,13422805,2130,2130,2130,2130,0
|
|
20230612,194600,13422805,2130,2130,2130,2130,0
|
|
20230612,194500,13422805,2130,2130,2130,2130,0
|
|
20230612,194400,13422805,2130,2130,2130,2130,0
|
|
20230612,194300,13422805,2130,2130,2130,2130,0
|
|
20230612,194200,13422805,2130,2130,2130,2130,2
|
|
20230612,194100,13422805,2130,2130,2130,2130,0
|
|
20230612,194000,13422805,2130,2130,2130,2130,0
|
|
20230612,193900,13422805,2130,2130,2130,2130,0
|
|
20230612,193800,13422805,2130,2130,2130,2130,0
|
|
20230612,193700,13422805,2130,2130,2130,2130,0
|
|
20230612,193600,13422805,2130,2130,2130,2130,0
|
|
20230612,193500,13422805,2130,2130,2130,2130,0
|
|
20230612,193400,13422805,2130,2130,2130,2130,0
|
|
20230612,193300,13422805,2130,2130,2130,2130,0
|
|
20230612,193200,13422805,2130,2130,2130,2130,0
|
|
20230612,193100,13422805,2130,2130,2130,2130,0
|
|
20230612,193000,13422805,2130,2130,2130,2130,0
|
|
20230612,192900,13422805,2130,2130,2130,2130,0
|
|
20230612,192800,13422805,2130,2130,2130,2130,0
|
|
20230612,192700,13422805,2130,2130,2130,2130,0
|
|
20230612,192600,13422805,2130,2130,2130,2130,0
|
|
20230612,192500,13422805,2130,2130,2130,2130,0
|
|
20230612,192400,13422805,2130,2130,2130,2130,0
|
|
20230612,192300,13422805,2130,2130,2130,2130,0
|
|
20230612,192200,13422805,2130,2130,2130,2130,0
|
|
20230612,192100,13422805,2130,2130,2130,2130,0
|
|
20230612,192000,13422805,2130,2130,2130,2130,0
|
|
20230612,191900,13422805,2130,2130,2130,2130,0
|
|
20230612,191800,13422805,2130,2130,2130,2130,0
|
|
20230612,191700,13422805,2130,2130,2130,2130,0
|
|
20230612,191600,13422805,2130,2130,2130,2130,0
|
|
20230612,191500,13422805,2130,2130,2130,2130,0
|
|
20230612,191400,13422805,2130,2130,2130,2130,0
|
|
20230612,191300,13422805,2130,2130,2130,2130,0
|
|
20230612,191200,13422805,2130,2130,2130,2130,2
|
|
20230612,191100,13422805,2130,2130,2130,2130,0
|
|
20230612,191000,13422805,2130,2130,2130,2130,0
|
|
20230612,190900,13422805,2130,2130,2130,2130,0
|
|
20230612,190800,13422805,2130,2130,2130,2130,0
|
|
20230612,190700,13422805,2130,2130,2130,2130,0
|
|
20230612,190600,13422805,2130,2130,2130,2130,0
|
|
20230612,190500,13422805,2130,2130,2130,2130,0
|
|
20230612,190400,13422805,2130,2130,2130,2130,0
|
|
20230612,190300,13422805,2130,2130,2130,2130,0
|
|
20230612,190200,13422805,2130,2130,2130,2130,0
|
|
20230612,190100,13422805,2130,2130,2130,2130,0
|
|
20230612,190000,13422805,2130,2130,2130,2130,0
|
|
20230612,185900,13422805,2130,2130,2130,2130,0
|
|
20230612,185800,13422805,2130,2130,2130,2130,0
|
|
20230612,185700,13422805,2130,2130,2130,2130,0
|
|
20230612,185600,13422805,2130,2130,2130,2130,0
|
|
20230612,185500,13422805,2130,2130,2130,2130,0
|
|
20230612,185400,13422805,2130,2130,2130,2130,0
|
|
20230612,185300,13422805,2130,2130,2130,2130,0
|
|
20230612,185200,13422805,2130,2130,2130,2130,0
|
|
20230612,185100,13422805,2130,2130,2130,2130,0
|
|
20230612,185000,13422805,2130,2130,2130,2130,0
|
|
20230612,184900,13422805,2130,2130,2130,2130,0
|
|
20230612,184800,13422805,2130,2130,2130,2130,0
|
|
20230612,184700,13422805,2130,2130,2130,2130,0
|
|
20230612,184600,13422805,2130,2130,2130,2130,0
|
|
20230612,184500,13422805,2130,2130,2130,2130,0
|
|
20230612,184400,13422805,2130,2130,2130,2130,0
|
|
20230612,184300,13422805,2130,2130,2130,2130,0
|
|
20230612,184200,13422805,2130,2130,2130,2130,2
|
|
20230612,184100,13422805,2130,2130,2130,2130,0
|
|
20230612,184000,13422805,2130,2130,2130,2130,0
|
|
20230612,183900,13422805,2130,2130,2130,2130,0
|
|
20230612,183800,13422805,2130,2130,2130,2130,0
|
|
20230612,183700,13422805,2130,2130,2130,2130,0
|
|
20230612,183600,13422805,2130,2130,2130,2130,0
|
|
20230612,183500,13422805,2130,2130,2130,2130,0
|
|
20230612,183400,13422805,2130,2130,2130,2130,0
|
|
20230612,183300,13422805,2130,2130,2130,2130,0
|
|
20230612,183200,13422805,2130,2130,2130,2130,0
|
|
20230612,183100,13422805,2130,2130,2130,2130,0
|
|
20230612,183000,13422805,2130,2130,2130,2130,0
|
|
20230612,182900,13422805,2130,2130,2130,2130,0
|
|
20230612,182800,13422805,2130,2130,2130,2130,0
|
|
20230612,182700,13422805,2130,2130,2130,2130,0
|
|
20230612,182600,13422805,2130,2130,2130,2130,0
|
|
20230612,182500,13422805,2130,2130,2130,2130,0
|
|
20230612,182400,13422805,2130,2130,2130,2130,0
|
|
20230612,182300,13422805,2130,2130,2130,2130,0
|
|
20230612,182200,13422805,2130,2130,2130,2130,0
|
|
20230612,182100,13422805,2130,2130,2130,2130,0
|
|
20230612,182000,13422805,2130,2130,2130,2130,0
|
|
20230612,181900,13422805,2130,2130,2130,2130,0
|
|
20230612,181800,13422805,2130,2130,2130,2130,0
|
|
20230612,181700,13422805,2130,2130,2130,2130,0
|
|
20230612,181600,13422805,2130,2130,2130,2130,0
|
|
20230612,181500,13422805,2130,2130,2130,2130,0
|
|
20230612,181400,13422805,2130,2130,2130,2130,0
|
|
20230612,181300,13422805,2130,2130,2130,2130,0
|
|
20230612,181200,13422805,2130,2130,2130,2130,2
|
|
20230612,181100,13422805,2130,2130,2130,2130,0
|
|
20230612,181000,13422805,2130,2130,2130,2130,0
|
|
20230612,180900,13422805,2130,2130,2130,2130,0
|
|
20230612,180800,13422805,2130,2130,2130,2130,0
|
|
20230612,180700,13422805,2130,2130,2130,2130,0
|
|
20230612,180600,13422805,2130,2130,2130,2130,0
|
|
20230612,180500,13422805,2130,2130,2130,2130,0
|
|
20230612,180400,13422805,2130,2130,2130,2130,0
|
|
20230612,180300,13422805,2130,2130,2130,2130,0
|
|
20230612,180200,13422805,2130,2130,2130,2130,0
|
|
20230612,180100,13422805,2130,2130,2130,2130,0
|
|
20230612,180000,13422805,2130,2130,2130,2130,0
|
|
20230612,175900,13422805,2130,2130,2130,2130,0
|
|
20230612,175800,13422805,2130,2130,2130,2130,0
|
|
20230612,175700,13422805,2130,2130,2130,2130,0
|
|
20230612,175600,13422805,2130,2130,2130,2130,0
|
|
20230612,175500,13422805,2130,2130,2130,2130,0
|
|
20230612,175400,13422805,2130,2130,2130,2130,0
|
|
20230612,175300,13422805,2130,2130,2130,2130,0
|
|
20230612,175200,13422805,2130,2130,2130,2130,0
|
|
20230612,175100,13422805,2130,2130,2130,2130,0
|
|
20230612,175000,13422805,2130,2130,2130,2130,0
|
|
20230612,174900,13422805,2130,2130,2130,2130,0
|
|
20230612,174800,13422805,2130,2130,2130,2130,0
|
|
20230612,174700,13422805,2130,2130,2130,2130,0
|
|
20230612,174600,13422805,2130,2130,2130,2130,0
|
|
20230612,174500,13422805,2130,2130,2130,2130,0
|
|
20230612,174400,13422805,2130,2130,2130,2130,0
|
|
20230612,174300,13422805,2130,2130,2130,2130,0
|
|
20230612,174200,13422805,2130,2130,2130,2130,2
|
|
20230612,174100,13422805,2130,2130,2130,2130,0
|
|
20230612,174000,13422805,2130,2130,2130,2130,0
|
|
20230612,173900,13422805,2130,2130,2130,2130,0
|
|
20230612,173800,13422805,2130,2130,2130,2130,0
|
|
20230612,173700,13422805,2130,2130,2130,2130,0
|
|
20230612,173600,13422805,2130,2130,2130,2130,0
|
|
20230612,173500,13422805,2130,2130,2130,2130,0
|
|
20230612,173400,13422805,2130,2130,2130,2130,0
|
|
20230612,173300,13422805,2130,2130,2130,2130,0
|
|
20230612,173200,13422805,2130,2130,2130,2130,0
|
|
20230612,173100,13422805,2130,2130,2130,2130,0
|
|
20230612,173000,13422805,2130,2130,2130,2130,0
|
|
20230612,172900,13422805,2130,2130,2130,2130,0
|
|
20230612,172800,13422805,2130,2130,2130,2130,0
|
|
20230612,172700,13422805,2130,2130,2130,2130,0
|
|
20230612,172600,13422805,2130,2130,2130,2130,0
|
|
20230612,172500,13422805,2130,2130,2130,2130,0
|
|
20230612,172400,13422805,2130,2130,2130,2130,0
|
|
20230612,172300,13422805,2130,2130,2130,2130,0
|
|
20230612,172200,13422805,2130,2130,2130,2130,0
|
|
20230612,172100,13422805,2130,2130,2130,2130,0
|
|
20230612,172000,13422805,2130,2130,2130,2130,0
|
|
20230612,171900,13422805,2130,2130,2130,2130,0
|
|
20230612,171800,13422805,2130,2130,2130,2130,0
|
|
20230612,171700,13422805,2130,2130,2130,2130,0
|
|
20230612,171600,13422805,2130,2130,2130,2130,0
|
|
20230612,171500,13422805,2130,2130,2130,2130,0
|
|
20230612,171400,13422805,2130,2130,2130,2130,0
|
|
20230612,171300,13422805,2130,2130,2130,2130,0
|
|
20230612,171200,13422805,2130,2130,2130,2130,2
|
|
20230612,171100,13422805,2130,2130,2130,2130,0
|
|
20230612,171000,13422805,2130,2130,2130,2130,0
|
|
20230612,170900,13422805,2130,2130,2130,2130,0
|
|
20230612,170800,13422805,2130,2130,2130,2130,0
|
|
20230612,170700,13422805,2130,2130,2130,2130,0
|
|
20230612,170600,13422805,2130,2130,2130,2130,0
|
|
20230612,170500,13422805,2130,2130,2130,2130,0
|
|
20230612,170400,13422805,2130,2130,2130,2130,0
|
|
20230612,170300,13422805,2130,2130,2130,2130,0
|
|
20230612,170200,13422805,2130,2130,2130,2130,0
|
|
20230612,170100,13422805,2130,2130,2130,2130,0
|
|
20230612,170000,13422805,2130,2130,2130,2130,0
|
|
20230612,165900,13422805,2130,2130,2130,2130,0
|
|
20230612,165800,13422805,2130,2130,2130,2130,0
|
|
20230612,165700,13422805,2130,2130,2130,2130,0
|
|
20230612,165600,13422805,2130,2130,2130,2130,0
|
|
20230612,165500,13422805,2130,2130,2130,2130,0
|
|
20230612,165400,13422805,2130,2130,2130,2130,0
|
|
20230612,165300,13422805,2130,2130,2130,2130,0
|
|
20230612,165200,13422805,2130,2130,2130,2130,0
|
|
20230612,165100,13422805,2130,2130,2130,2130,0
|
|
20230612,165000,13422805,2130,2130,2130,2130,0
|
|
20230612,164900,13422805,2130,2130,2130,2130,0
|
|
20230612,164800,13422805,2130,2130,2130,2130,0
|
|
20230612,164700,13422805,2130,2130,2130,2130,0
|
|
20230612,164600,13422805,2130,2130,2130,2130,0
|
|
20230612,164500,13422805,2130,2130,2130,2130,0
|
|
20230612,164400,13422805,2130,2130,2130,2130,0
|
|
20230612,164300,13422805,2130,2130,2130,2130,0
|
|
20230612,164200,13422805,2130,2130,2130,2130,2
|
|
20230612,164100,13422805,2130,2130,2130,2130,0
|
|
20230612,164000,13422805,2130,2130,2130,2130,0
|
|
20230612,163900,13422805,2130,2130,2130,2130,0
|
|
20230612,163800,13422805,2130,2130,2130,2130,0
|
|
20230612,163700,13422805,2130,2130,2130,2130,0
|
|
20230612,163600,13422805,2130,2130,2130,2130,0
|
|
20230612,163500,13422805,2130,2130,2130,2130,0
|
|
20230612,163400,13422805,2130,2130,2130,2130,0
|
|
20230612,163300,13422805,2130,2130,2130,2130,0
|
|
20230612,163200,13422805,2130,2130,2130,2130,0
|
|
20230612,163100,13422805,2130,2130,2130,2130,0
|
|
20230612,163000,13422805,2130,2130,2130,2130,0
|
|
20230612,162900,13422805,2130,2130,2130,2130,0
|
|
20230612,162800,13422805,2130,2130,2130,2130,0
|
|
20230612,162700,13422805,2130,2130,2130,2130,0
|
|
20230612,162600,13422805,2130,2130,2130,2130,0
|
|
20230612,162500,13422805,2130,2130,2130,2130,0
|
|
20230612,162400,13422805,2130,2130,2130,2130,0
|
|
20230612,162300,13422805,2130,2130,2130,2130,0
|
|
20230612,162200,13422805,2130,2130,2130,2130,0
|
|
20230612,162100,13422805,2130,2130,2130,2130,0
|
|
20230612,162000,13422805,2130,2130,2130,2130,0
|
|
20230612,161900,13422805,2130,2130,2130,2130,0
|
|
20230612,161800,13422805,2130,2130,2130,2130,0
|
|
20230612,161700,13422805,2130,2130,2130,2130,0
|
|
20230612,161600,13422805,2130,2130,2130,2130,0
|
|
20230612,161500,13422805,2130,2130,2130,2130,0
|
|
20230612,161400,13422805,2130,2130,2130,2130,0
|
|
20230612,161300,13422805,2130,2130,2130,2130,0
|
|
20230612,161200,13422805,2130,2130,2130,2130,2
|
|
20230612,161100,13422805,2130,2130,2130,2130,0
|
|
20230612,161000,13422805,2130,2130,2130,2130,0
|
|
20230612,160900,13422805,2130,2130,2130,2130,0
|
|
20230612,160800,13422805,2130,2130,2130,2130,0
|
|
20230612,160700,13422805,2130,2130,2130,2130,0
|
|
20230612,160600,13422805,2130,2130,2130,2130,0
|
|
20230612,160500,13422805,2130,2130,2130,2130,0
|
|
20230612,160400,13422805,2130,2130,2130,2130,0
|
|
20230612,160300,13422805,2130,2130,2130,2130,0
|
|
20230612,160200,13422805,2130,2130,2130,2130,0
|
|
20230612,160100,13422805,2130,2130,2130,2130,0
|
|
20230612,160000,13422805,2130,2130,2130,2130,0
|
|
20230612,155900,13422805,2130,2130,2130,2130,0
|
|
20230612,155800,13422805,2130,2130,2130,2130,0
|
|
20230612,155700,13422805,2130,2130,2130,2130,0
|
|
20230612,155600,13422805,2130,2130,2130,2130,0
|
|
20230612,155500,13422805,2130,2130,2130,2130,0
|
|
20230612,155400,13422805,2130,2130,2130,2130,0
|
|
20230612,155300,13422805,2130,2130,2130,2130,0
|
|
20230612,155200,13422805,2130,2130,2130,2130,0
|
|
20230612,155100,13422805,2130,2130,2130,2130,0
|
|
20230612,155000,13422805,2130,2130,2130,2130,0
|
|
20230612,154900,13422805,2130,2130,2130,2130,0
|
|
20230612,154800,13422805,2130,2130,2130,2130,0
|
|
20230612,154700,13422805,2130,2130,2130,2130,0
|
|
20230612,154600,13422805,2130,2130,2130,2130,0
|
|
20230612,154500,13422805,2130,2130,2130,2130,0
|
|
20230612,154400,13422805,2130,2130,2130,2130,0
|
|
20230612,154300,13422805,2130,2130,2130,2130,0
|
|
20230612,154200,13422805,2130,2130,2130,2130,2
|
|
20230612,154100,13422805,2130,2130,2130,2130,0
|
|
20230612,154000,13422805,2130,2130,2130,2130,0
|
|
20230612,153900,13422805,2130,2130,2130,2130,0
|
|
20230612,153800,13422805,2130,2130,2130,2130,0
|
|
20230612,153700,13422805,2130,2130,2130,2130,0
|
|
20230612,153600,13422805,2130,2130,2130,2130,0
|
|
20230612,153500,13422805,2130,2130,2130,2130,0
|
|
20230612,153400,13422805,2130,2130,2130,2130,0
|
|
20230612,153300,13422805,2130,2130,2130,2130,0
|
|
20230612,153200,13422805,2130,2130,2130,2130,0
|
|
20230612,153100,13422805,2130,2130,2130,2130,0
|
|
20230612,153000,13422805,2130,2130,2130,2130,2
|
|
20230612,152900,13418545,2155,2155,2155,2155,0
|
|
20230612,152800,13418545,2155,2155,2155,2155,0
|
|
20230612,152700,13418545,2155,2155,2155,2155,0
|
|
20230612,152600,13418545,2155,2155,2155,2155,0
|
|
20230612,152500,13418545,2155,2155,2155,2155,0
|
|
20230612,152400,13418545,2155,2155,2155,2155,0
|
|
20230612,152300,13418545,2155,2155,2155,2155,0
|
|
20230612,152200,13418545,2155,2155,2155,2155,0
|
|
20230612,152100,13418545,2155,2155,2155,2155,0
|
|
20230612,152000,13418545,2155,2155,2155,2155,0
|
|
20230612,151900,13418545,2155,2155,2155,2155,0
|
|
20230612,151800,13418545,2155,2155,2155,2155,0
|
|
20230612,151700,13418545,2155,2155,2155,2155,0
|
|
20230612,151600,13418545,2155,2155,2155,2155,0
|
|
20230612,151500,13418545,2155,2155,2155,2155,0
|
|
20230612,151400,13418545,2155,2155,2155,2155,0
|
|
20230612,151300,13418545,2155,2155,2155,2155,0
|
|
20230612,151200,13418545,2155,2155,2155,2155,0
|
|
20230612,151100,13418545,2155,2155,2155,2155,0
|
|
20230612,151000,13418545,2155,2155,2155,2155,0
|
|
20230612,150900,13418545,2155,2155,2155,2155,0
|
|
20230612,150800,13418545,2155,2155,2155,2155,0
|
|
20230612,150700,13418545,2155,2155,2155,2155,0
|
|
20230612,150600,13418545,2155,2155,2155,2155,0
|
|
20230612,150500,13418545,2155,2155,2155,2155,0
|
|
20230612,150400,13418545,2155,2155,2155,2155,0
|
|
20230612,150300,13418545,2155,2155,2155,2155,0
|
|
20230612,150200,13418545,2155,2155,2155,2155,0
|
|
20230612,150100,13418545,2155,2155,2155,2155,0
|
|
20230612,150000,13418545,2155,2150,2155,2150,162
|
|
20230612,145900,13069440,2145,2145,2145,2145,12
|
|
20230612,145800,13043700,2145,2150,2150,2145,6
|
|
20230612,145700,13030815,2155,2150,2155,2150,144
|
|
20230612,145600,12720700,2150,2150,2150,2150,0
|
|
20230612,145500,12720700,2150,2150,2150,2150,0
|
|
20230612,145400,12720700,2150,2150,2150,2150,99
|
|
20230612,145300,12507850,2145,2145,2145,2145,0
|
|
20230612,145200,12507850,2145,2145,2145,2145,0
|
|
20230612,145100,12507850,2145,2140,2145,2140,39
|
|
20230612,145000,12424295,2150,2150,2150,2150,0
|
|
20230612,144900,12424295,2150,2150,2150,2150,83
|
|
20230612,144800,12245845,2150,2150,2155,2150,469
|
|
20230612,144700,11235245,2150,2150,2150,2150,1
|
|
20230612,144600,11233095,2150,2150,2150,2150,35
|
|
20230612,144500,11157845,2145,2145,2145,2145,0
|
|
20230612,144400,11157845,2145,2145,2145,2145,0
|
|
20230612,144300,11157845,2145,2145,2145,2145,11
|
|
20230612,144200,11134250,2150,2150,2150,2150,0
|
|
20230612,144100,11134250,2150,2150,2150,2150,0
|
|
20230612,144000,11134250,2150,2150,2150,2150,128
|
|
20230612,143900,10859050,2155,2155,2155,2155,0
|
|
20230612,143800,10859050,2155,2155,2155,2155,0
|
|
20230612,143700,10859050,2155,2150,2155,2150,120
|
|
20230612,143600,10600550,2145,2145,2145,2145,0
|
|
20230612,143500,10600550,2145,2145,2145,2145,0
|
|
20230612,143400,10600550,2145,2145,2145,2145,0
|
|
20230612,143300,10600550,2145,2145,2145,2145,0
|
|
20230612,143200,10600550,2145,2145,2145,2145,0
|
|
20230612,143100,10600550,2145,2145,2145,2145,288
|
|
20230612,143000,9982790,2155,2155,2155,2155,0
|
|
20230612,142900,9982790,2155,2155,2155,2155,99
|
|
20230612,142800,9769445,2155,2155,2155,2155,0
|
|
20230612,142700,9769445,2155,2155,2155,2155,0
|
|
20230612,142600,9769445,2155,2155,2155,2155,264
|
|
20230612,142500,9200525,2150,2150,2150,2150,1
|
|
20230612,142400,9198375,2150,2150,2150,2150,1
|
|
20230612,142300,9196225,2150,2150,2150,2150,43
|
|
20230612,142200,9103775,2150,2150,2150,2150,0
|
|
20230612,142100,9103775,2150,2150,2150,2150,102
|
|
20230612,142000,8884475,2150,2150,2150,2150,0
|
|
20230612,141900,8884475,2150,2150,2150,2150,0
|
|
20230612,141800,8884475,2150,2150,2150,2150,119
|
|
20230612,141700,8628625,2150,2150,2150,2150,0
|
|
20230612,141600,8628625,2150,2150,2150,2150,0
|
|
20230612,141500,8628625,2150,2150,2150,2150,133
|
|
20230612,141400,8342675,2145,2145,2145,2145,4
|
|
20230612,141300,8334095,2145,2145,2145,2145,4
|
|
20230612,141200,8325515,2145,2150,2150,2145,123
|
|
20230612,141100,8061085,2145,2145,2145,2145,3
|
|
20230612,141000,8054650,2155,2155,2155,2155,0
|
|
20230612,140900,8054650,2155,2155,2155,2155,85
|
|
20230612,140800,7871475,2155,2155,2155,2155,0
|
|
20230612,140700,7871475,2155,2155,2155,2155,53
|
|
20230612,140600,7757260,2155,2155,2155,2155,0
|
|
20230612,140500,7757260,2155,2155,2155,2155,0
|
|
20230612,140400,7757260,2155,2155,2155,2155,0
|
|
20230612,140300,7757260,2155,2155,2155,2155,0
|
|
20230612,140200,7757260,2155,2155,2155,2155,0
|
|
20230612,140100,7757260,2155,2155,2155,2155,0
|
|
20230612,140000,7757260,2155,2150,2155,2150,104
|
|
20230612,135900,7533155,2150,2150,2150,2150,22
|
|
20230612,135800,7485855,2150,2150,2155,2150,79
|
|
20230612,135700,7315625,2150,2150,2150,2150,3
|
|
20230612,135600,7309175,2150,2150,2150,2150,82
|
|
20230612,135500,7132875,2150,2150,2150,2150,0
|
|
20230612,135400,7132875,2150,2150,2150,2150,74
|
|
20230612,135300,6973775,2145,2145,2145,2145,0
|
|
20230612,135200,6973775,2145,2145,2145,2145,4
|
|
20230612,135100,6965195,2140,2140,2140,2140,0
|
|
20230612,135000,6965195,2140,2140,2140,2140,0
|
|
20230612,134900,6965195,2140,2140,2140,2140,0
|
|
20230612,134800,6965195,2140,2140,2140,2140,0
|
|
20230612,134700,6965195,2140,2140,2140,2140,2
|
|
20230612,134600,6960915,2150,2150,2150,2150,0
|
|
20230612,134500,6960915,2150,2150,2150,2150,0
|
|
20230612,134400,6960915,2150,2150,2150,2150,0
|
|
20230612,134300,6960915,2150,2150,2150,2150,0
|
|
20230612,134200,6960915,2150,2145,2150,2145,63
|
|
20230612,134100,6825495,2130,2130,2130,2130,0
|
|
20230612,134000,6825495,2130,2130,2130,2130,64
|
|
20230612,133900,6689175,2130,2130,2130,2130,0
|
|
20230612,133800,6689175,2130,2130,2130,2130,54
|
|
20230612,133700,6574155,2130,2130,2130,2130,71
|
|
20230612,133600,6422925,2130,2130,2130,2130,0
|
|
20230612,133500,6422925,2130,2130,2130,2130,57
|
|
20230612,133400,6301515,2130,2130,2130,2130,0
|
|
20230612,133300,6301515,2130,2130,2130,2130,72
|
|
20230612,133200,6148155,2130,2130,2130,2130,0
|
|
20230612,133100,6148155,2130,2130,2130,2130,76
|
|
20230612,133000,5986275,2130,2130,2130,2130,0
|
|
20230612,132900,5986275,2130,2130,2130,2130,66
|
|
20230612,132800,5845695,2130,2130,2130,2130,78
|
|
20230612,132700,5679555,2130,2130,2130,2130,0
|
|
20230612,132600,5679555,2130,2130,2130,2130,78
|
|
20230612,132500,5513415,2130,2130,2130,2130,0
|
|
20230612,132400,5513415,2130,2130,2130,2130,82
|
|
20230612,132300,5338755,2130,2130,2130,2130,0
|
|
20230612,132200,5338755,2130,2130,2130,2130,78
|
|
20230612,132100,5172615,2130,2130,2130,2130,70
|
|
20230612,132000,5023515,2130,2130,2130,2130,0
|
|
20230612,131900,5023515,2130,2130,2130,2130,58
|
|
20230612,131800,4899975,2130,2130,2130,2130,0
|
|
20230612,131700,4899975,2130,2130,2130,2130,56
|
|
20230612,131600,4780695,2130,2130,2130,2130,0
|
|
20230612,131500,4780695,2130,2130,2130,2130,79
|
|
20230612,131400,4612425,2130,2130,2130,2130,69
|
|
20230612,131300,4465455,2130,2130,2130,2130,0
|
|
20230612,131200,4465455,2130,2130,2130,2130,63
|
|
20230612,131100,4331265,2130,2130,2130,2130,0
|
|
20230612,131000,4331265,2130,2130,2130,2130,63
|
|
20230612,130900,4197075,2130,2130,2130,2130,0
|
|
20230612,130800,4197075,2130,2130,2130,2130,57
|
|
20230612,130700,4075665,2130,2130,2130,2130,74
|
|
20230612,130600,3918045,2130,2130,2130,2130,0
|
|
20230612,130500,3918045,2130,2130,2130,2130,54
|
|
20230612,130400,3803025,2130,2130,2130,2130,0
|
|
20230612,130300,3803025,2130,2125,2130,2125,66
|
|
20230612,130200,3662760,2125,2125,2125,2125,0
|
|
20230612,130100,3662760,2125,2125,2125,2125,64
|
|
20230612,130000,3526760,2125,2125,2125,2125,0
|
|
20230612,125900,3526760,2125,2125,2125,2125,60
|
|
20230612,125800,3399260,2125,2125,2125,2125,74
|
|
20230612,125700,3242010,2125,2125,2125,2125,0
|
|
20230612,125600,3242010,2125,2125,2125,2125,62
|
|
20230612,125500,3110260,2125,2125,2125,2125,0
|
|
20230612,125400,3110260,2125,2125,2125,2125,59
|
|
20230612,125300,2984885,2125,2125,2125,2125,0
|
|
20230612,125200,2984885,2125,2125,2125,2125,64
|
|
20230612,125100,2848885,2125,2125,2125,2125,78
|
|
20230612,125000,2683135,2125,2125,2125,2125,0
|
|
20230612,124900,2683135,2125,2125,2125,2125,0
|
|
20230612,124800,2683135,2125,2125,2125,2125,0
|
|
20230612,124700,2683135,2125,2125,2125,2125,0
|
|
20230612,124600,2683135,2125,2125,2125,2125,0
|
|
20230612,124500,2683135,2125,2125,2125,2125,0
|
|
20230612,124400,2683135,2125,2125,2125,2125,0
|
|
20230612,124300,2683135,2125,2125,2125,2125,0
|
|
20230612,124200,2683135,2125,2125,2125,2125,0
|
|
20230612,124100,2683135,2125,2125,2125,2125,0
|
|
20230612,124000,2683135,2125,2125,2125,2125,0
|
|
20230612,123900,2683135,2125,2125,2125,2125,0
|
|
20230612,123800,2683135,2125,2125,2125,2125,0
|
|
20230612,123700,2683135,2125,2125,2125,2125,0
|
|
20230612,123600,2683135,2125,2125,2125,2125,0
|
|
20230612,123500,2683135,2125,2125,2125,2125,0
|
|
20230612,123400,2683135,2125,2125,2125,2125,0
|
|
20230612,123300,2683135,2125,2125,2125,2125,0
|
|
20230612,123200,2683135,2125,2125,2125,2125,0
|
|
20230612,123100,2683135,2125,2125,2125,2125,0
|
|
20230612,123000,2683135,2125,2125,2125,2125,0
|
|
20230612,122900,2683135,2125,2125,2125,2125,0
|
|
20230612,122800,2683135,2125,2125,2125,2125,0
|
|
20230612,122700,2683135,2125,2125,2125,2125,0
|
|
20230612,122600,2683135,2125,2125,2125,2125,0
|
|
20230612,122500,2683135,2125,2125,2125,2125,0
|
|
20230612,122400,2683135,2125,2125,2125,2125,0
|
|
20230612,122300,2683135,2125,2125,2125,2125,0
|
|
20230612,122200,2683135,2125,2125,2125,2125,0
|
|
20230612,122100,2683135,2125,2125,2125,2125,0
|
|
20230612,122000,2683135,2125,2125,2125,2125,0
|
|
20230612,121900,2683135,2125,2125,2125,2125,0
|
|
20230612,121800,2683135,2125,2125,2125,2125,0
|
|
20230612,121700,2683135,2125,2125,2125,2125,0
|
|
20230612,121600,2683135,2125,2125,2125,2125,14
|
|
20230612,121500,2653385,2125,2125,2125,2125,0
|
|
20230612,121400,2653385,2125,2125,2125,2125,0
|
|
20230612,121300,2653385,2125,2125,2125,2125,0
|
|
20230612,121200,2653385,2125,2125,2125,2125,0
|
|
20230612,121100,2653385,2125,2125,2125,2125,250
|
|
20230612,121000,2122135,2125,2125,2125,2125,0
|
|
20230612,120900,2122135,2125,2125,2125,2125,0
|
|
20230612,120800,2122135,2125,2125,2125,2125,0
|
|
20230612,120700,2122135,2125,2125,2125,2125,0
|
|
20230612,120600,2122135,2125,2125,2125,2125,0
|
|
20230612,120500,2122135,2125,2125,2125,2125,0
|
|
20230612,120400,2122135,2125,2125,2125,2125,0
|
|
20230612,120300,2122135,2125,2125,2125,2125,0
|
|
20230612,120200,2122135,2125,2125,2125,2125,0
|
|
20230612,120100,2122135,2125,2125,2125,2125,0
|
|
20230612,120000,2122135,2125,2125,2125,2125,0
|
|
20230612,115900,2122135,2125,2125,2125,2125,0
|
|
20230612,115800,2122135,2125,2125,2125,2125,0
|
|
20230612,115700,2122135,2125,2125,2125,2125,0
|
|
20230612,115600,2122135,2125,2125,2125,2125,0
|
|
20230612,115500,2122135,2125,2125,2125,2125,0
|
|
20230612,115400,2122135,2125,2125,2125,2125,0
|
|
20230612,115300,2122135,2125,2125,2125,2125,0
|
|
20230612,115200,2122135,2125,2125,2125,2125,0
|
|
20230612,115100,2122135,2125,2125,2125,2125,0
|
|
20230612,115000,2122135,2125,2125,2125,2125,0
|
|
20230612,114900,2122135,2125,2125,2125,2125,0
|
|
20230612,114800,2122135,2125,2125,2125,2125,0
|
|
20230612,114700,2122135,2125,2125,2125,2125,0
|
|
20230612,114600,2122135,2125,2125,2125,2125,0
|
|
20230612,114500,2122135,2125,2125,2125,2125,0
|
|
20230612,114400,2122135,2125,2125,2125,2125,0
|
|
20230612,114300,2122135,2125,2125,2125,2125,0
|
|
20230612,114200,2122135,2125,2125,2125,2125,0
|
|
20230612,114100,2122135,2125,2125,2125,2125,0
|
|
20230612,114000,2122135,2125,2125,2125,2125,0
|
|
20230612,113900,2122135,2125,2125,2125,2125,0
|
|
20230612,113800,2122135,2125,2125,2125,2125,0
|
|
20230612,113700,2122135,2125,2125,2125,2125,0
|
|
20230612,113600,2122135,2125,2125,2125,2125,0
|
|
20230612,113500,2122135,2125,2125,2125,2125,0
|
|
20230612,113400,2122135,2125,2125,2125,2125,0
|
|
20230612,113300,2122135,2125,2125,2125,2125,0
|
|
20230612,113200,2122135,2125,2125,2125,2125,0
|
|
20230612,113100,2122135,2125,2125,2125,2125,0
|
|
20230612,113000,2122135,2125,2125,2125,2125,0
|
|
20230612,112900,2122135,2125,2125,2125,2125,0
|
|
20230612,112800,2122135,2125,2125,2125,2125,0
|
|
20230612,112700,2122135,2125,2125,2125,2125,0
|
|
20230612,112600,2122135,2125,2125,2125,2125,0
|
|
20230612,112500,2122135,2125,2125,2125,2125,0
|
|
20230612,112400,2122135,2125,2125,2125,2125,0
|
|
20230612,112300,2122135,2125,2125,2125,2125,0
|
|
20230612,112200,2122135,2125,2125,2125,2125,0
|
|
20230612,112100,2122135,2125,2125,2125,2125,0
|
|
20230612,112000,2122135,2125,2125,2125,2125,0
|
|
20230612,111900,2122135,2125,2125,2125,2125,0
|
|
20230612,111800,2122135,2125,2125,2125,2125,0
|
|
20230612,111700,2122135,2125,2125,2125,2125,0
|
|
20230612,111600,2122135,2125,2125,2125,2125,0
|
|
20230612,111500,2122135,2125,2125,2125,2125,0
|
|
20230612,111400,2122135,2125,2125,2125,2125,0
|
|
20230612,111300,2122135,2125,2125,2125,2125,0
|
|
20230612,111200,2122135,2125,2125,2125,2125,0
|
|
20230612,111100,2122135,2125,2125,2125,2125,0
|
|
20230612,111000,2122135,2125,2125,2125,2125,0
|
|
20230612,110900,2122135,2125,2125,2125,2125,0
|
|
20230612,110800,2122135,2125,2125,2125,2125,0
|
|
20230612,110700,2122135,2125,2125,2125,2125,0
|
|
20230612,110600,2122135,2125,2125,2125,2125,0
|
|
20230612,110500,2122135,2125,2125,2125,2125,0
|
|
20230612,110400,2122135,2125,2125,2125,2125,0
|
|
20230612,110300,2122135,2125,2125,2125,2125,0
|
|
20230612,110200,2122135,2125,2125,2125,2125,0
|
|
20230612,110100,2122135,2125,2125,2125,2125,0
|
|
20230612,110000,2122135,2125,2125,2125,2125,0
|
|
20230612,105900,2122135,2125,2125,2125,2125,0
|
|
20230612,105800,2122135,2125,2125,2125,2125,0
|
|
20230612,105700,2122135,2125,2125,2125,2125,0
|
|
20230612,105600,2122135,2125,2125,2125,2125,0
|
|
20230612,105500,2122135,2125,2125,2125,2125,0
|
|
20230612,105400,2122135,2125,2125,2125,2125,0
|
|
20230612,105300,2122135,2125,2125,2125,2125,0
|
|
20230612,105200,2122135,2125,2125,2125,2125,0
|
|
20230612,105100,2122135,2125,2125,2125,2125,0
|
|
20230612,105000,2122135,2125,2125,2125,2125,0
|
|
20230612,104900,2122135,2125,2125,2125,2125,0
|
|
20230612,104800,2122135,2125,2125,2125,2125,0
|
|
20230612,104700,2122135,2125,2125,2125,2125,0
|
|
20230612,104600,2122135,2125,2125,2125,2125,50
|
|
20230612,104500,2015885,2125,2125,2125,2125,0
|
|
20230612,104400,2015885,2125,2125,2125,2125,0
|
|
20230612,104300,2015885,2125,2125,2125,2125,0
|
|
20230612,104200,2015885,2125,2125,2125,2125,0
|
|
20230612,104100,2015885,2125,2125,2125,2125,0
|
|
20230612,104000,2015885,2125,2125,2125,2125,173
|
|
20230612,103900,1648260,2125,2125,2125,2125,0
|
|
20230612,103800,1648260,2125,2125,2125,2125,0
|
|
20230612,103700,1648260,2125,2125,2125,2125,0
|
|
20230612,103600,1648260,2125,2125,2125,2125,0
|
|
20230612,103500,1648260,2125,2125,2125,2125,0
|
|
20230612,103400,1648260,2125,2125,2125,2125,0
|
|
20230612,103300,1648260,2125,2125,2125,2125,0
|
|
20230612,103200,1648260,2125,2125,2125,2125,0
|
|
20230612,103100,1648260,2125,2125,2125,2125,0
|
|
20230612,103000,1648260,2125,2125,2125,2125,0
|
|
20230612,102900,1648260,2125,2125,2125,2125,0
|
|
20230612,102800,1648260,2125,2125,2125,2125,0
|
|
20230612,102700,1648260,2125,2125,2125,2125,0
|
|
20230612,102600,1648260,2125,2125,2125,2125,0
|
|
20230612,102500,1648260,2125,2125,2125,2125,0
|
|
20230612,102400,1648260,2125,2125,2125,2125,0
|
|
20230612,102300,1648260,2125,2125,2125,2125,0
|
|
20230612,102200,1648260,2125,2125,2125,2125,0
|
|
20230612,102100,1648260,2125,2125,2125,2125,0
|
|
20230612,102000,1648260,2125,2125,2125,2125,0
|
|
20230612,101900,1648260,2125,2125,2125,2125,0
|
|
20230612,101800,1648260,2125,2125,2125,2125,0
|
|
20230612,101700,1648260,2125,2125,2125,2125,0
|
|
20230612,101600,1648260,2125,2125,2125,2125,0
|
|
20230612,101500,1648260,2125,2125,2125,2125,0
|
|
20230612,101400,1648260,2125,2125,2125,2125,0
|
|
20230612,101300,1648260,2125,2125,2125,2125,0
|
|
20230612,101200,1648260,2125,2125,2125,2125,0
|
|
20230612,101100,1648260,2125,2125,2125,2125,0
|
|
20230612,101000,1648260,2125,2125,2125,2125,0
|
|
20230612,100900,1648260,2125,2125,2125,2125,0
|
|
20230612,100800,1648260,2125,2125,2125,2125,0
|
|
20230612,100700,1648260,2125,2125,2125,2125,0
|
|
20230612,100600,1648260,2125,2125,2125,2125,0
|
|
20230612,100500,1648260,2125,2125,2125,2125,0
|
|
20230612,100400,1648260,2125,2125,2125,2125,0
|
|
20230612,100300,1648260,2125,2125,2125,2125,0
|
|
20230612,100200,1648260,2125,2125,2125,2125,0
|
|
20230612,100100,1648260,2125,2125,2125,2125,27
|
|
20230612,100000,1590885,2125,2125,2125,2125,0
|
|
20230612,095900,1590885,2125,2125,2125,2125,0
|
|
20230612,095800,1590885,2125,2125,2125,2125,24
|
|
20230612,095700,1539885,2125,2125,2125,2125,0
|
|
20230612,095600,1539885,2125,2125,2125,2125,0
|
|
20230612,095500,1539885,2125,2125,2125,2125,21
|
|
20230612,095400,1495260,2130,2130,2130,2130,0
|
|
20230612,095300,1495260,2130,2130,2130,2130,0
|
|
20230612,095200,1495260,2130,2130,2130,2130,0
|
|
20230612,095100,1495260,2130,2130,2130,2130,0
|
|
20230612,095000,1495260,2130,2130,2130,2130,0
|
|
20230612,094900,1495260,2130,2130,2130,2130,0
|
|
20230612,094800,1495260,2130,2130,2130,2130,0
|
|
20230612,094700,1495260,2130,2130,2130,2130,0
|
|
20230612,094600,1495260,2130,2130,2130,2130,0
|
|
20230612,094500,1495260,2130,2130,2130,2130,0
|
|
20230612,094400,1495260,2130,2130,2130,2130,0
|
|
20230612,094300,1495260,2130,2130,2130,2130,0
|
|
20230612,094200,1495260,2130,2130,2130,2130,0
|
|
20230612,094100,1495260,2130,2130,2130,2130,0
|
|
20230612,094000,1495260,2130,2130,2130,2130,0
|
|
20230612,093900,1495260,2130,2130,2130,2130,0
|
|
20230612,093800,1495260,2130,2130,2130,2130,0
|
|
20230612,093700,1495260,2130,2130,2130,2130,0
|
|
20230612,093600,1495260,2130,2130,2130,2130,0
|
|
20230612,093500,1495260,2130,2130,2130,2130,0
|
|
20230612,093400,1495260,2130,2130,2130,2130,0
|
|
20230612,093300,1495260,2130,2130,2130,2130,0
|
|
20230612,093200,1495260,2130,2130,2130,2130,0
|
|
20230612,093100,1495260,2130,2130,2130,2130,0
|
|
20230612,093000,1495260,2130,2130,2130,2130,0
|
|
20230612,092900,1495260,2130,2130,2130,2130,0
|
|
20230612,092800,1495260,2130,2130,2130,2130,0
|
|
20230612,092700,1495260,2130,2130,2130,2130,0
|
|
20230612,092600,1495260,2130,2130,2130,2130,0
|
|
20230612,092500,1495260,2130,2130,2130,2130,0
|
|
20230612,092400,1495260,2130,2130,2130,2130,0
|
|
20230612,092300,1495260,2130,2130,2130,2130,0
|
|
20230612,092200,1495260,2130,2130,2130,2130,0
|
|
20230612,092100,1495260,2130,2130,2130,2130,0
|
|
20230612,092000,1495260,2130,2130,2130,2130,0
|
|
20230612,091900,1495260,2130,2130,2130,2130,0
|
|
20230612,091800,1495260,2130,2130,2130,2130,0
|
|
20230612,091700,1495260,2130,2130,2130,2130,0
|
|
20230612,091600,1495260,2130,2130,2130,2130,0
|
|
20230612,091500,1495260,2130,2130,2130,2130,0
|
|
20230612,091400,1495260,2130,2130,2130,2130,0
|
|
20230612,091300,1495260,2130,2130,2130,2130,0
|
|
20230612,091200,1495260,2130,2130,2130,2130,0
|
|
20230612,091100,1495260,2130,2130,2130,2130,0
|
|
20230612,091000,1495260,2130,2130,2130,2130,469
|
|
20230612,090900,496290,2130,2130,2130,2130,233
|
|
20230612,090800,0,2130,2130,2130,2130,0
|
|
20230612,090700,0,2130,2130,2130,2130,0
|
|
20230612,090600,0,2130,2130,2130,2130,0
|
|
20230612,090500,0,2130,2130,2130,2130,0
|
|
20230612,090400,0,2130,2130,2130,2130,0
|
|
20230612,090300,0,2130,2130,2130,2130,0
|
|
20230612,090200,0,2130,2130,2130,2130,0
|
|
20230612,090100,0,2130,2130,2130,2130,0
|
|
20230612,090000,0,2130,2130,2130,2130,0
|