692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,202900,277822300,6670,6670,6670,6670,2275
|
|
20230612,202800,277822300,6670,6670,6670,6670,0
|
|
20230612,202700,277822300,6670,6670,6670,6670,0
|
|
20230612,202600,277822300,6670,6670,6670,6670,0
|
|
20230612,202500,277822300,6670,6670,6670,6670,0
|
|
20230612,202400,277822300,6670,6670,6670,6670,0
|
|
20230612,202300,277822300,6670,6670,6670,6670,0
|
|
20230612,202200,277822300,6670,6670,6670,6670,0
|
|
20230612,202100,277822300,6670,6670,6670,6670,0
|
|
20230612,202000,277822300,6670,6670,6670,6670,0
|
|
20230612,201900,277822300,6670,6670,6670,6670,0
|
|
20230612,201800,277822300,6670,6670,6670,6670,0
|
|
20230612,201700,277822300,6670,6670,6670,6670,0
|
|
20230612,201600,277822300,6670,6670,6670,6670,0
|
|
20230612,201500,277822300,6670,6670,6670,6670,0
|
|
20230612,201400,277822300,6670,6670,6670,6670,0
|
|
20230612,201300,277822300,6670,6670,6670,6670,0
|
|
20230612,201200,277822300,6670,6670,6670,6670,0
|
|
20230612,201100,277822300,6670,6670,6670,6670,0
|
|
20230612,201000,277822300,6670,6670,6670,6670,0
|
|
20230612,200900,277822300,6670,6670,6670,6670,0
|
|
20230612,200800,277822300,6670,6670,6670,6670,0
|
|
20230612,200700,277822300,6670,6670,6670,6670,0
|
|
20230612,200600,277822300,6670,6670,6670,6670,0
|
|
20230612,200500,277822300,6670,6670,6670,6670,0
|
|
20230612,200400,277822300,6670,6670,6670,6670,0
|
|
20230612,200300,277822300,6670,6670,6670,6670,0
|
|
20230612,200200,277822300,6670,6670,6670,6670,0
|
|
20230612,200100,277822300,6670,6670,6670,6670,0
|
|
20230612,200000,277822300,6670,6670,6670,6670,0
|
|
20230612,195900,277822300,6670,6670,6670,6670,2275
|
|
20230612,195800,277822300,6670,6670,6670,6670,0
|
|
20230612,195700,277822300,6670,6670,6670,6670,0
|
|
20230612,195600,277822300,6670,6670,6670,6670,0
|
|
20230612,195500,277822300,6670,6670,6670,6670,0
|
|
20230612,195400,277822300,6670,6670,6670,6670,0
|
|
20230612,195300,277822300,6670,6670,6670,6670,0
|
|
20230612,195200,277822300,6670,6670,6670,6670,0
|
|
20230612,195100,277822300,6670,6670,6670,6670,0
|
|
20230612,195000,277822300,6670,6670,6670,6670,0
|
|
20230612,194900,277822300,6670,6670,6670,6670,0
|
|
20230612,194800,277822300,6670,6670,6670,6670,0
|
|
20230612,194700,277822300,6670,6670,6670,6670,0
|
|
20230612,194600,277822300,6670,6670,6670,6670,0
|
|
20230612,194500,277822300,6670,6670,6670,6670,0
|
|
20230612,194400,277822300,6670,6670,6670,6670,0
|
|
20230612,194300,277822300,6670,6670,6670,6670,0
|
|
20230612,194200,277822300,6670,6670,6670,6670,0
|
|
20230612,194100,277822300,6670,6670,6670,6670,0
|
|
20230612,194000,277822300,6670,6670,6670,6670,0
|
|
20230612,193900,277822300,6670,6670,6670,6670,0
|
|
20230612,193800,277822300,6670,6670,6670,6670,0
|
|
20230612,193700,277822300,6670,6670,6670,6670,0
|
|
20230612,193600,277822300,6670,6670,6670,6670,0
|
|
20230612,193500,277822300,6670,6670,6670,6670,0
|
|
20230612,193400,277822300,6670,6670,6670,6670,0
|
|
20230612,193300,277822300,6670,6670,6670,6670,0
|
|
20230612,193200,277822300,6670,6670,6670,6670,0
|
|
20230612,193100,277822300,6670,6670,6670,6670,0
|
|
20230612,193000,277822300,6670,6670,6670,6670,0
|
|
20230612,192900,277822300,6670,6670,6670,6670,2275
|
|
20230612,192800,277822300,6670,6670,6670,6670,0
|
|
20230612,192700,277822300,6670,6670,6670,6670,0
|
|
20230612,192600,277822300,6670,6670,6670,6670,0
|
|
20230612,192500,277822300,6670,6670,6670,6670,0
|
|
20230612,192400,277822300,6670,6670,6670,6670,0
|
|
20230612,192300,277822300,6670,6670,6670,6670,0
|
|
20230612,192200,277822300,6670,6670,6670,6670,0
|
|
20230612,192100,277822300,6670,6670,6670,6670,0
|
|
20230612,192000,277822300,6670,6670,6670,6670,0
|
|
20230612,191900,277822300,6670,6670,6670,6670,0
|
|
20230612,191800,277822300,6670,6670,6670,6670,0
|
|
20230612,191700,277822300,6670,6670,6670,6670,0
|
|
20230612,191600,277822300,6670,6670,6670,6670,0
|
|
20230612,191500,277822300,6670,6670,6670,6670,0
|
|
20230612,191400,277822300,6670,6670,6670,6670,0
|
|
20230612,191300,277822300,6670,6670,6670,6670,0
|
|
20230612,191200,277822300,6670,6670,6670,6670,0
|
|
20230612,191100,277822300,6670,6670,6670,6670,0
|
|
20230612,191000,277822300,6670,6670,6670,6670,0
|
|
20230612,190900,277822300,6670,6670,6670,6670,0
|
|
20230612,190800,277822300,6670,6670,6670,6670,0
|
|
20230612,190700,277822300,6670,6670,6670,6670,0
|
|
20230612,190600,277822300,6670,6670,6670,6670,0
|
|
20230612,190500,277822300,6670,6670,6670,6670,0
|
|
20230612,190400,277822300,6670,6670,6670,6670,0
|
|
20230612,190300,277822300,6670,6670,6670,6670,0
|
|
20230612,190200,277822300,6670,6670,6670,6670,0
|
|
20230612,190100,277822300,6670,6670,6670,6670,0
|
|
20230612,190000,277822300,6670,6670,6670,6670,0
|
|
20230612,185900,277822300,6670,6670,6670,6670,2275
|
|
20230612,185800,277822300,6670,6670,6670,6670,0
|
|
20230612,185700,277822300,6670,6670,6670,6670,0
|
|
20230612,185600,277822300,6670,6670,6670,6670,0
|
|
20230612,185500,277822300,6670,6670,6670,6670,0
|
|
20230612,185400,277822300,6670,6670,6670,6670,0
|
|
20230612,185300,277822300,6670,6670,6670,6670,0
|
|
20230612,185200,277822300,6670,6670,6670,6670,0
|
|
20230612,185100,277822300,6670,6670,6670,6670,0
|
|
20230612,185000,277822300,6670,6670,6670,6670,0
|
|
20230612,184900,277822300,6670,6670,6670,6670,0
|
|
20230612,184800,277822300,6670,6670,6670,6670,0
|
|
20230612,184700,277822300,6670,6670,6670,6670,0
|
|
20230612,184600,277822300,6670,6670,6670,6670,0
|
|
20230612,184500,277822300,6670,6670,6670,6670,0
|
|
20230612,184400,277822300,6670,6670,6670,6670,0
|
|
20230612,184300,277822300,6670,6670,6670,6670,0
|
|
20230612,184200,277822300,6670,6670,6670,6670,0
|
|
20230612,184100,277822300,6670,6670,6670,6670,0
|
|
20230612,184000,277822300,6670,6670,6670,6670,0
|
|
20230612,183900,277822300,6670,6670,6670,6670,0
|
|
20230612,183800,277822300,6670,6670,6670,6670,0
|
|
20230612,183700,277822300,6670,6670,6670,6670,0
|
|
20230612,183600,277822300,6670,6670,6670,6670,0
|
|
20230612,183500,277822300,6670,6670,6670,6670,0
|
|
20230612,183400,277822300,6670,6670,6670,6670,0
|
|
20230612,183300,277822300,6670,6670,6670,6670,0
|
|
20230612,183200,277822300,6670,6670,6670,6670,0
|
|
20230612,183100,277822300,6670,6670,6670,6670,0
|
|
20230612,183000,277822300,6670,6670,6670,6670,0
|
|
20230612,182900,277822300,6670,6670,6670,6670,2275
|
|
20230612,182800,277822300,6670,6670,6670,6670,0
|
|
20230612,182700,277822300,6670,6670,6670,6670,0
|
|
20230612,182600,277822300,6670,6670,6670,6670,0
|
|
20230612,182500,277822300,6670,6670,6670,6670,0
|
|
20230612,182400,277822300,6670,6670,6670,6670,0
|
|
20230612,182300,277822300,6670,6670,6670,6670,0
|
|
20230612,182200,277822300,6670,6670,6670,6670,0
|
|
20230612,182100,277822300,6670,6670,6670,6670,0
|
|
20230612,182000,277822300,6670,6670,6670,6670,0
|
|
20230612,181900,277822300,6670,6670,6670,6670,0
|
|
20230612,181800,277822300,6670,6670,6670,6670,0
|
|
20230612,181700,277822300,6670,6670,6670,6670,0
|
|
20230612,181600,277822300,6670,6670,6670,6670,0
|
|
20230612,181500,277822300,6670,6670,6670,6670,0
|
|
20230612,181400,277822300,6670,6670,6670,6670,0
|
|
20230612,181300,277822300,6670,6670,6670,6670,0
|
|
20230612,181200,277822300,6670,6670,6670,6670,0
|
|
20230612,181100,277822300,6670,6670,6670,6670,0
|
|
20230612,181000,277822300,6670,6670,6670,6670,0
|
|
20230612,180900,277822300,6670,6670,6670,6670,0
|
|
20230612,180800,277822300,6670,6670,6670,6670,0
|
|
20230612,180700,277822300,6670,6670,6670,6670,0
|
|
20230612,180600,277822300,6670,6670,6670,6670,0
|
|
20230612,180500,277822300,6670,6670,6670,6670,0
|
|
20230612,180400,277822300,6670,6670,6670,6670,0
|
|
20230612,180300,277822300,6670,6670,6670,6670,0
|
|
20230612,180200,277822300,6670,6670,6670,6670,0
|
|
20230612,180100,277822300,6670,6670,6670,6670,0
|
|
20230612,180000,277822300,6670,6670,6670,6670,0
|
|
20230612,175900,277822300,6670,6670,6670,6670,2275
|
|
20230612,175800,277822300,6670,6670,6670,6670,0
|
|
20230612,175700,277822300,6670,6670,6670,6670,0
|
|
20230612,175600,277822300,6670,6670,6670,6670,0
|
|
20230612,175500,277822300,6670,6670,6670,6670,0
|
|
20230612,175400,277822300,6670,6670,6670,6670,0
|
|
20230612,175300,277822300,6670,6670,6670,6670,0
|
|
20230612,175200,277822300,6670,6670,6670,6670,0
|
|
20230612,175100,277822300,6670,6670,6670,6670,0
|
|
20230612,175000,277822300,6670,6670,6670,6670,0
|
|
20230612,174900,277822300,6670,6670,6670,6670,0
|
|
20230612,174800,277822300,6670,6670,6670,6670,0
|
|
20230612,174700,277822300,6670,6670,6670,6670,0
|
|
20230612,174600,277822300,6670,6670,6670,6670,0
|
|
20230612,174500,277822300,6670,6670,6670,6670,0
|
|
20230612,174400,277822300,6670,6670,6670,6670,0
|
|
20230612,174300,277822300,6670,6670,6670,6670,0
|
|
20230612,174200,277822300,6670,6670,6670,6670,0
|
|
20230612,174100,277822300,6670,6670,6670,6670,0
|
|
20230612,174000,277822300,6670,6670,6670,6670,0
|
|
20230612,173900,277822300,6670,6670,6670,6670,0
|
|
20230612,173800,277822300,6670,6670,6670,6670,0
|
|
20230612,173700,277822300,6670,6670,6670,6670,0
|
|
20230612,173600,277822300,6670,6670,6670,6670,0
|
|
20230612,173500,277822300,6670,6670,6670,6670,0
|
|
20230612,173400,277822300,6670,6670,6670,6670,0
|
|
20230612,173300,277822300,6670,6670,6670,6670,0
|
|
20230612,173200,277822300,6670,6670,6670,6670,0
|
|
20230612,173100,277822300,6670,6670,6670,6670,0
|
|
20230612,173000,277822300,6670,6670,6670,6670,0
|
|
20230612,172900,277822300,6670,6670,6670,6670,2275
|
|
20230612,172800,277822300,6670,6670,6670,6670,0
|
|
20230612,172700,277822300,6670,6670,6670,6670,0
|
|
20230612,172600,277822300,6670,6670,6670,6670,0
|
|
20230612,172500,277822300,6670,6670,6670,6670,0
|
|
20230612,172400,277822300,6670,6670,6670,6670,0
|
|
20230612,172300,277822300,6670,6670,6670,6670,0
|
|
20230612,172200,277822300,6670,6670,6670,6670,0
|
|
20230612,172100,277822300,6670,6670,6670,6670,0
|
|
20230612,172000,277822300,6670,6670,6670,6670,0
|
|
20230612,171900,277822300,6670,6670,6670,6670,0
|
|
20230612,171800,277822300,6670,6670,6670,6670,0
|
|
20230612,171700,277822300,6670,6670,6670,6670,0
|
|
20230612,171600,277822300,6670,6670,6670,6670,0
|
|
20230612,171500,277822300,6670,6670,6670,6670,0
|
|
20230612,171400,277822300,6670,6670,6670,6670,0
|
|
20230612,171300,277822300,6670,6670,6670,6670,0
|
|
20230612,171200,277822300,6670,6670,6670,6670,0
|
|
20230612,171100,277822300,6670,6670,6670,6670,0
|
|
20230612,171000,277822300,6670,6670,6670,6670,0
|
|
20230612,170900,277822300,6670,6670,6670,6670,0
|
|
20230612,170800,277822300,6670,6670,6670,6670,0
|
|
20230612,170700,277822300,6670,6670,6670,6670,0
|
|
20230612,170600,277822300,6670,6670,6670,6670,0
|
|
20230612,170500,277822300,6670,6670,6670,6670,0
|
|
20230612,170400,277822300,6670,6670,6670,6670,0
|
|
20230612,170300,277822300,6670,6670,6670,6670,0
|
|
20230612,170200,277822300,6670,6670,6670,6670,0
|
|
20230612,170100,277822300,6670,6670,6670,6670,0
|
|
20230612,170000,277822300,6670,6670,6670,6670,0
|
|
20230612,165900,277822300,6670,6670,6670,6670,2275
|
|
20230612,165800,277822300,6670,6670,6670,6670,0
|
|
20230612,165700,277822300,6670,6670,6670,6670,0
|
|
20230612,165600,277822300,6670,6670,6670,6670,0
|
|
20230612,165500,277822300,6670,6670,6670,6670,0
|
|
20230612,165400,277822300,6670,6670,6670,6670,0
|
|
20230612,165300,277822300,6670,6670,6670,6670,0
|
|
20230612,165200,277822300,6670,6670,6670,6670,0
|
|
20230612,165100,277822300,6670,6670,6670,6670,0
|
|
20230612,165000,277822300,6670,6670,6670,6670,0
|
|
20230612,164900,277822300,6670,6670,6670,6670,0
|
|
20230612,164800,277822300,6670,6670,6670,6670,0
|
|
20230612,164700,277822300,6670,6670,6670,6670,0
|
|
20230612,164600,277822300,6670,6670,6670,6670,0
|
|
20230612,164500,277822300,6670,6670,6670,6670,0
|
|
20230612,164400,277822300,6670,6670,6670,6670,0
|
|
20230612,164300,277822300,6670,6670,6670,6670,0
|
|
20230612,164200,277822300,6670,6670,6670,6670,0
|
|
20230612,164100,277822300,6670,6670,6670,6670,0
|
|
20230612,164000,277822300,6670,6670,6670,6670,0
|
|
20230612,163900,277822300,6670,6670,6670,6670,0
|
|
20230612,163800,277822300,6670,6670,6670,6670,0
|
|
20230612,163700,277822300,6670,6670,6670,6670,0
|
|
20230612,163600,277822300,6670,6670,6670,6670,0
|
|
20230612,163500,277822300,6670,6670,6670,6670,0
|
|
20230612,163400,277822300,6670,6670,6670,6670,0
|
|
20230612,163300,277822300,6670,6670,6670,6670,0
|
|
20230612,163200,277822300,6670,6670,6670,6670,0
|
|
20230612,163100,277822300,6670,6670,6670,6670,0
|
|
20230612,163000,277822300,6670,6670,6670,6670,0
|
|
20230612,162900,277822300,6670,6670,6670,6670,2275
|
|
20230612,162800,277822300,6670,6670,6670,6670,0
|
|
20230612,162700,277822300,6670,6670,6670,6670,0
|
|
20230612,162600,277822300,6670,6670,6670,6670,0
|
|
20230612,162500,277822300,6670,6670,6670,6670,0
|
|
20230612,162400,277822300,6670,6670,6670,6670,0
|
|
20230612,162300,277822300,6670,6670,6670,6670,0
|
|
20230612,162200,277822300,6670,6670,6670,6670,0
|
|
20230612,162100,277822300,6670,6670,6670,6670,0
|
|
20230612,162000,277822300,6670,6670,6670,6670,0
|
|
20230612,161900,277822300,6670,6670,6670,6670,0
|
|
20230612,161800,277822300,6670,6670,6670,6670,0
|
|
20230612,161700,277822300,6670,6670,6670,6670,0
|
|
20230612,161600,277822300,6670,6670,6670,6670,0
|
|
20230612,161500,277822300,6670,6670,6670,6670,0
|
|
20230612,161400,277822300,6670,6670,6670,6670,0
|
|
20230612,161300,277822300,6670,6670,6670,6670,0
|
|
20230612,161200,277822300,6670,6670,6670,6670,0
|
|
20230612,161100,277822300,6670,6670,6670,6670,0
|
|
20230612,161000,277822300,6670,6670,6670,6670,0
|
|
20230612,160900,277822300,6670,6670,6670,6670,0
|
|
20230612,160800,277822300,6670,6670,6670,6670,0
|
|
20230612,160700,277822300,6670,6670,6670,6670,0
|
|
20230612,160600,277822300,6670,6670,6670,6670,0
|
|
20230612,160500,277822300,6670,6670,6670,6670,0
|
|
20230612,160400,277822300,6670,6670,6670,6670,0
|
|
20230612,160300,277822300,6670,6670,6670,6670,0
|
|
20230612,160200,277822300,6670,6670,6670,6670,0
|
|
20230612,160100,277822300,6670,6670,6670,6670,0
|
|
20230612,160000,277822300,6670,6670,6670,6670,0
|
|
20230612,155900,277822300,6670,6670,6670,6670,2275
|
|
20230612,155800,277822300,6670,6670,6670,6670,0
|
|
20230612,155700,277822300,6670,6670,6670,6670,0
|
|
20230612,155600,277822300,6670,6670,6670,6670,0
|
|
20230612,155500,277822300,6670,6670,6670,6670,0
|
|
20230612,155400,277822300,6670,6670,6670,6670,0
|
|
20230612,155300,277822300,6670,6670,6670,6670,0
|
|
20230612,155200,277822300,6670,6670,6670,6670,0
|
|
20230612,155100,277822300,6670,6670,6670,6670,0
|
|
20230612,155000,277822300,6670,6670,6670,6670,0
|
|
20230612,154900,277822300,6670,6670,6670,6670,0
|
|
20230612,154800,277822300,6670,6670,6670,6670,0
|
|
20230612,154700,277822300,6670,6670,6670,6670,0
|
|
20230612,154600,277822300,6670,6670,6670,6670,0
|
|
20230612,154500,277822300,6670,6670,6670,6670,0
|
|
20230612,154400,277822300,6670,6670,6670,6670,0
|
|
20230612,154300,277822300,6670,6670,6670,6670,0
|
|
20230612,154200,277822300,6670,6670,6670,6670,0
|
|
20230612,154100,277822300,6670,6670,6670,6670,0
|
|
20230612,154000,277822300,6670,6670,6670,6670,0
|
|
20230612,153900,277822300,6670,6670,6670,6670,0
|
|
20230612,153800,277822300,6670,6670,6670,6670,0
|
|
20230612,153700,277822300,6670,6670,6670,6670,0
|
|
20230612,153600,277822300,6670,6670,6670,6670,0
|
|
20230612,153500,277822300,6670,6670,6670,6670,0
|
|
20230612,153400,277822300,6670,6670,6670,6670,0
|
|
20230612,153300,277822300,6670,6670,6670,6670,0
|
|
20230612,153200,277822300,6670,6670,6670,6670,0
|
|
20230612,153100,277822300,6670,6670,6670,6670,0
|
|
20230612,153000,277822300,6670,6670,6670,6670,2275
|
|
20230612,152900,262648050,6670,6670,6670,6670,0
|
|
20230612,152800,262648050,6670,6670,6670,6670,0
|
|
20230612,152700,262648050,6670,6670,6670,6670,0
|
|
20230612,152600,262648050,6670,6670,6670,6670,0
|
|
20230612,152500,262648050,6670,6670,6670,6670,0
|
|
20230612,152400,262648050,6670,6670,6670,6670,0
|
|
20230612,152300,262648050,6670,6670,6670,6670,0
|
|
20230612,152200,262648050,6670,6670,6670,6670,0
|
|
20230612,152100,262648050,6670,6670,6670,6670,0
|
|
20230612,152000,262648050,6670,6670,6670,6670,0
|
|
20230612,151900,262648050,6670,6670,6670,6670,0
|
|
20230612,151800,262648050,6670,6670,6670,6670,0
|
|
20230612,151700,262648050,6670,6650,6670,6650,20
|
|
20230612,151600,262514850,6650,6670,6670,6650,69
|
|
20230612,151500,262054820,6670,6670,6670,6670,21
|
|
20230612,151400,261914750,6660,6640,6660,6640,263
|
|
20230612,151300,260163990,6630,6630,6630,6630,0
|
|
20230612,151200,260163990,6630,6610,6630,6610,3246
|
|
20230612,151100,238654170,6560,6600,6600,6560,1202
|
|
20230612,151000,230755360,6560,6560,6560,6560,1
|
|
20230612,150900,230748800,6570,6570,6570,6570,1539
|
|
20230612,150800,220637570,6570,6570,6570,6570,0
|
|
20230612,150700,220637570,6570,6570,6570,6570,0
|
|
20230612,150600,220637570,6570,6570,6570,6570,1
|
|
20230612,150500,220631000,6590,6590,6590,6590,0
|
|
20230612,150400,220631000,6590,6590,6590,6590,54
|
|
20230612,150300,220275140,6590,6590,6590,6590,1101
|
|
20230612,150200,213019550,6570,6570,6570,6570,0
|
|
20230612,150100,213019550,6570,6570,6570,6570,1
|
|
20230612,150000,213012980,6590,6590,6590,6590,8
|
|
20230612,145900,212960260,6570,6570,6570,6570,15
|
|
20230612,145800,212861710,6570,6570,6570,6570,0
|
|
20230612,145700,212861710,6570,6570,6570,6570,0
|
|
20230612,145600,212861710,6570,6570,6570,6570,0
|
|
20230612,145500,212861710,6570,6570,6570,6570,0
|
|
20230612,145400,212861710,6570,6570,6570,6570,0
|
|
20230612,145300,212861710,6570,6570,6570,6570,0
|
|
20230612,145200,212861710,6570,6570,6570,6570,0
|
|
20230612,145100,212861710,6570,6570,6570,6570,0
|
|
20230612,145000,212861710,6570,6570,6570,6570,0
|
|
20230612,144900,212861710,6570,6570,6570,6570,50
|
|
20230612,144800,212533210,6570,6570,6570,6570,0
|
|
20230612,144700,212533210,6570,6570,6570,6570,0
|
|
20230612,144600,212533210,6570,6570,6570,6570,0
|
|
20230612,144500,212533210,6570,6570,6570,6570,0
|
|
20230612,144400,212533210,6570,6570,6570,6570,0
|
|
20230612,144300,212533210,6570,6570,6570,6570,30
|
|
20230612,144200,212336110,6570,6570,6570,6570,0
|
|
20230612,144100,212336110,6570,6570,6570,6570,0
|
|
20230612,144000,212336110,6570,6570,6570,6570,0
|
|
20230612,143900,212336110,6570,6580,6580,6570,595
|
|
20230612,143800,208423520,6580,6580,6580,6580,0
|
|
20230612,143700,208423520,6580,6580,6580,6580,0
|
|
20230612,143600,208423520,6580,6580,6580,6580,0
|
|
20230612,143500,208423520,6580,6590,6590,6580,201
|
|
20230612,143400,207098940,6580,6590,6590,6580,104
|
|
20230612,143300,206413600,6590,6590,6590,6590,100
|
|
20230612,143200,205754600,6590,6590,6590,6590,10
|
|
20230612,143100,205688700,6590,6590,6590,6590,0
|
|
20230612,143000,205688700,6590,6590,6590,6590,407
|
|
20230612,142900,203006570,6580,6580,6580,6580,0
|
|
20230612,142800,203006570,6580,6580,6580,6580,0
|
|
20230612,142700,203006570,6580,6580,6580,6580,0
|
|
20230612,142600,203006570,6580,6590,6590,6580,32
|
|
20230612,142500,202795710,6570,6570,6570,6570,0
|
|
20230612,142400,202795710,6570,6570,6570,6570,0
|
|
20230612,142300,202795710,6570,6570,6570,6570,0
|
|
20230612,142200,202795710,6570,6570,6570,6570,0
|
|
20230612,142100,202795710,6570,6570,6570,6570,0
|
|
20230612,142000,202795710,6570,6570,6570,6570,0
|
|
20230612,141900,202795710,6570,6570,6570,6570,0
|
|
20230612,141800,202795710,6570,6570,6570,6570,0
|
|
20230612,141700,202795710,6570,6570,6570,6570,0
|
|
20230612,141600,202795710,6570,6570,6570,6570,1
|
|
20230612,141500,202789140,6580,6580,6580,6580,0
|
|
20230612,141400,202789140,6580,6580,6580,6580,0
|
|
20230612,141300,202789140,6580,6580,6580,6580,7
|
|
20230612,141200,202743080,6580,6580,6580,6580,0
|
|
20230612,141100,202743080,6580,6580,6580,6580,0
|
|
20230612,141000,202743080,6580,6580,6580,6580,0
|
|
20230612,140900,202743080,6580,6580,6580,6580,0
|
|
20230612,140800,202743080,6580,6580,6580,6580,0
|
|
20230612,140700,202743080,6580,6580,6580,6580,10
|
|
20230612,140600,202677280,6580,6580,6580,6580,0
|
|
20230612,140500,202677280,6580,6580,6580,6580,0
|
|
20230612,140400,202677280,6580,6580,6580,6580,0
|
|
20230612,140300,202677280,6580,6580,6580,6580,149
|
|
20230612,140200,201696860,6590,6590,6590,6590,0
|
|
20230612,140100,201696860,6590,6590,6590,6590,0
|
|
20230612,140000,201696860,6590,6590,6590,6590,0
|
|
20230612,135900,201696860,6590,6590,6590,6590,0
|
|
20230612,135800,201696860,6590,6590,6590,6590,0
|
|
20230612,135700,201696860,6590,6590,6590,6590,0
|
|
20230612,135600,201696860,6590,6590,6590,6590,0
|
|
20230612,135500,201696860,6590,6590,6590,6590,0
|
|
20230612,135400,201696860,6590,6590,6590,6590,0
|
|
20230612,135300,201696860,6590,6590,6590,6590,0
|
|
20230612,135200,201696860,6590,6590,6590,6590,0
|
|
20230612,135100,201696860,6590,6590,6590,6590,100
|
|
20230612,135000,201037860,6580,6580,6580,6580,0
|
|
20230612,134900,201037860,6580,6580,6580,6580,0
|
|
20230612,134800,201037860,6580,6580,6580,6580,0
|
|
20230612,134700,201037860,6580,6580,6580,6580,0
|
|
20230612,134600,201037860,6580,6580,6580,6580,0
|
|
20230612,134500,201037860,6580,6580,6580,6580,0
|
|
20230612,134400,201037860,6580,6580,6580,6580,0
|
|
20230612,134300,201037860,6580,6580,6580,6580,1
|
|
20230612,134200,201031280,6580,6580,6580,6580,0
|
|
20230612,134100,201031280,6580,6580,6580,6580,0
|
|
20230612,134000,201031280,6580,6580,6580,6580,0
|
|
20230612,133900,201031280,6580,6580,6580,6580,0
|
|
20230612,133800,201031280,6580,6580,6580,6580,0
|
|
20230612,133700,201031280,6580,6580,6580,6580,0
|
|
20230612,133600,201031280,6580,6580,6580,6580,0
|
|
20230612,133500,201031280,6580,6580,6580,6580,0
|
|
20230612,133400,201031280,6580,6580,6580,6580,0
|
|
20230612,133300,201031280,6580,6580,6580,6580,0
|
|
20230612,133200,201031280,6580,6580,6580,6580,0
|
|
20230612,133100,201031280,6580,6580,6580,6580,0
|
|
20230612,133000,201031280,6580,6580,6580,6580,28
|
|
20230612,132900,200847040,6580,6580,6580,6580,0
|
|
20230612,132800,200847040,6580,6580,6580,6580,0
|
|
20230612,132700,200847040,6580,6580,6580,6580,3
|
|
20230612,132600,200827300,6580,6580,6580,6580,0
|
|
20230612,132500,200827300,6580,6580,6580,6580,0
|
|
20230612,132400,200827300,6580,6580,6580,6580,0
|
|
20230612,132300,200827300,6580,6580,6580,6580,0
|
|
20230612,132200,200827300,6580,6580,6580,6580,0
|
|
20230612,132100,200827300,6580,6580,6580,6580,0
|
|
20230612,132000,200827300,6580,6580,6580,6580,0
|
|
20230612,131900,200827300,6580,6580,6580,6580,0
|
|
20230612,131800,200827300,6580,6580,6580,6580,200
|
|
20230612,131700,199511300,6580,6580,6580,6580,0
|
|
20230612,131600,199511300,6580,6580,6580,6580,0
|
|
20230612,131500,199511300,6580,6580,6580,6580,0
|
|
20230612,131400,199511300,6580,6580,6580,6580,0
|
|
20230612,131300,199511300,6580,6580,6580,6580,0
|
|
20230612,131200,199511300,6580,6580,6580,6580,47
|
|
20230612,131100,199202040,6580,6580,6580,6580,0
|
|
20230612,131000,199202040,6580,6580,6580,6580,2
|
|
20230612,130900,199188880,6580,6580,6580,6580,0
|
|
20230612,130800,199188880,6580,6580,6580,6580,186
|
|
20230612,130700,197965000,6580,6580,6580,6580,0
|
|
20230612,130600,197965000,6580,6580,6580,6580,0
|
|
20230612,130500,197965000,6580,6580,6580,6580,0
|
|
20230612,130400,197965000,6580,6580,6580,6580,0
|
|
20230612,130300,197965000,6580,6580,6580,6580,0
|
|
20230612,130200,197965000,6580,6580,6580,6580,0
|
|
20230612,130100,197965000,6580,6580,6580,6580,0
|
|
20230612,130000,197965000,6580,6580,6580,6580,8
|
|
20230612,125900,197912360,6580,6580,6580,6580,0
|
|
20230612,125800,197912360,6580,6580,6580,6580,270
|
|
20230612,125700,196135760,6570,6570,6570,6570,51
|
|
20230612,125600,195800690,6570,6570,6570,6570,0
|
|
20230612,125500,195800690,6570,6570,6570,6570,0
|
|
20230612,125400,195800690,6570,6570,6570,6570,0
|
|
20230612,125300,195800690,6570,6570,6570,6570,20
|
|
20230612,125200,195669290,6570,6570,6570,6570,0
|
|
20230612,125100,195669290,6570,6570,6570,6570,0
|
|
20230612,125000,195669290,6570,6570,6570,6570,0
|
|
20230612,124900,195669290,6570,6570,6570,6570,0
|
|
20230612,124800,195669290,6570,6570,6570,6570,0
|
|
20230612,124700,195669290,6570,6570,6570,6570,0
|
|
20230612,124600,195669290,6570,6570,6570,6570,2
|
|
20230612,124500,195656150,6570,6570,6570,6560,3
|
|
20230612,124400,195636450,6570,6570,6570,6570,77
|
|
20230612,124300,195130560,6570,6570,6570,6570,0
|
|
20230612,124200,195130560,6570,6570,6570,6570,2
|
|
20230612,124100,195117420,6570,6570,6570,6570,1
|
|
20230612,124000,195110850,6560,6580,6580,6560,105
|
|
20230612,123900,194420030,6580,6580,6580,6580,0
|
|
20230612,123800,194420030,6580,6580,6580,6580,0
|
|
20230612,123700,194420030,6580,6580,6580,6580,2
|
|
20230612,123600,194406870,6580,6580,6580,6580,0
|
|
20230612,123500,194406870,6580,6580,6580,6580,8
|
|
20230612,123400,194354230,6580,6580,6580,6580,6
|
|
20230612,123300,194314750,6580,6560,6580,6560,363
|
|
20230612,123200,191933450,6580,6570,6580,6570,62
|
|
20230612,123100,191526090,6570,6570,6570,6570,0
|
|
20230612,123000,191526090,6570,6570,6570,6570,1
|
|
20230612,122900,191519520,6570,6570,6570,6570,30
|
|
20230612,122800,191322420,6580,6580,6580,6580,1
|
|
20230612,122700,191315840,6580,6580,6580,6580,0
|
|
20230612,122600,191315840,6580,6580,6580,6580,0
|
|
20230612,122500,191315840,6580,6580,6580,6580,30
|
|
20230612,122400,191118440,6580,6580,6580,6580,0
|
|
20230612,122300,191118440,6580,6580,6580,6580,0
|
|
20230612,122200,191118440,6580,6580,6580,6580,0
|
|
20230612,122100,191118440,6580,6580,6580,6580,0
|
|
20230612,122000,191118440,6580,6580,6580,6580,0
|
|
20230612,121900,191118440,6580,6580,6580,6580,0
|
|
20230612,121800,191118440,6580,6580,6580,6580,0
|
|
20230612,121700,191118440,6580,6580,6580,6580,0
|
|
20230612,121600,191118440,6580,6580,6580,6580,0
|
|
20230612,121500,191118440,6580,6580,6580,6580,0
|
|
20230612,121400,191118440,6580,6580,6580,6580,0
|
|
20230612,121300,191118440,6580,6580,6580,6580,0
|
|
20230612,121200,191118440,6580,6560,6580,6560,21
|
|
20230612,121100,190980280,6580,6580,6580,6580,0
|
|
20230612,121000,190980280,6580,6580,6580,6580,0
|
|
20230612,120900,190980280,6580,6580,6580,6580,0
|
|
20230612,120800,190980280,6580,6580,6580,6580,0
|
|
20230612,120700,190980280,6580,6580,6580,6580,0
|
|
20230612,120600,190980280,6580,6580,6580,6580,3
|
|
20230612,120500,190960540,6580,6580,6580,6580,18
|
|
20230612,120400,190842100,6580,6580,6580,6580,0
|
|
20230612,120300,190842100,6580,6570,6580,6570,2
|
|
20230612,120200,190828950,6580,6580,6580,6580,0
|
|
20230612,120100,190828950,6580,6580,6580,6580,2
|
|
20230612,120000,190815790,6580,6580,6580,6580,8
|
|
20230612,115900,190763150,6580,6580,6580,6580,0
|
|
20230612,115800,190763150,6580,6580,6580,6580,0
|
|
20230612,115700,190763150,6580,6580,6580,6580,0
|
|
20230612,115600,190763150,6580,6580,6580,6580,0
|
|
20230612,115500,190763150,6580,6580,6580,6580,0
|
|
20230612,115400,190763150,6580,6580,6580,6580,0
|
|
20230612,115300,190763150,6580,6580,6580,6580,0
|
|
20230612,115200,190763150,6580,6580,6580,6580,0
|
|
20230612,115100,190763150,6580,6580,6580,6580,0
|
|
20230612,115000,190763150,6580,6580,6580,6580,0
|
|
20230612,114900,190763150,6580,6580,6580,6580,0
|
|
20230612,114800,190763150,6580,6580,6580,6580,0
|
|
20230612,114700,190763150,6580,6580,6580,6580,0
|
|
20230612,114600,190763150,6580,6580,6580,6580,0
|
|
20230612,114500,190763150,6580,6580,6580,6580,0
|
|
20230612,114400,190763150,6580,6580,6580,6580,0
|
|
20230612,114300,190763150,6580,6580,6580,6580,0
|
|
20230612,114200,190763150,6580,6580,6580,6580,0
|
|
20230612,114100,190763150,6580,6580,6580,6580,0
|
|
20230612,114000,190763150,6580,6580,6580,6580,0
|
|
20230612,113900,190763150,6580,6580,6580,6580,0
|
|
20230612,113800,190763150,6580,6580,6580,6580,0
|
|
20230612,113700,190763150,6580,6580,6580,6580,0
|
|
20230612,113600,190763150,6580,6580,6580,6580,0
|
|
20230612,113500,190763150,6580,6570,6580,6570,63
|
|
20230612,113400,190349230,6580,6580,6580,6580,0
|
|
20230612,113300,190349230,6580,6580,6580,6580,0
|
|
20230612,113200,190349230,6580,6580,6580,6580,7
|
|
20230612,113100,190303170,6580,6580,6580,6580,0
|
|
20230612,113000,190303170,6580,6580,6580,6580,30
|
|
20230612,112900,190105770,6580,6580,6580,6570,23
|
|
20230612,112800,189954440,6570,6570,6570,6570,0
|
|
20230612,112700,189954440,6570,6570,6570,6570,0
|
|
20230612,112600,189954440,6570,6570,6570,6570,330
|
|
20230612,112500,187786340,6580,6580,6580,6580,0
|
|
20230612,112400,187786340,6580,6580,6580,6580,0
|
|
20230612,112300,187786340,6580,6580,6580,6580,0
|
|
20230612,112200,187786340,6580,6580,6580,6580,0
|
|
20230612,112100,187786340,6580,6580,6580,6580,5
|
|
20230612,112000,187753440,6570,6570,6570,6570,0
|
|
20230612,111900,187753440,6570,6570,6570,6570,0
|
|
20230612,111800,187753440,6570,6570,6570,6570,5
|
|
20230612,111700,187720590,6580,6580,6580,6580,0
|
|
20230612,111600,187720590,6580,6580,6580,6580,1
|
|
20230612,111500,187714010,6580,6580,6580,6580,0
|
|
20230612,111400,187714010,6580,6580,6580,6580,0
|
|
20230612,111300,187714010,6580,6580,6580,6580,0
|
|
20230612,111200,187714010,6580,6580,6580,6580,0
|
|
20230612,111100,187714010,6580,6580,6580,6580,34
|
|
20230612,111000,187490290,6580,6580,6580,6580,0
|
|
20230612,110900,187490290,6580,6580,6580,6580,0
|
|
20230612,110800,187490290,6580,6580,6580,6580,0
|
|
20230612,110700,187490290,6580,6580,6580,6580,2
|
|
20230612,110600,187477130,6580,6580,6580,6580,0
|
|
20230612,110500,187477130,6580,6580,6580,6580,13
|
|
20230612,110400,187391590,6590,6580,6590,6580,7
|
|
20230612,110300,187345510,6580,6570,6590,6570,78
|
|
20230612,110200,186833020,6590,6580,6590,6580,168
|
|
20230612,110100,185727560,6580,6580,6580,6580,1
|
|
20230612,110000,185720980,6570,6570,6570,6570,2
|
|
20230612,105900,185707840,6580,6580,6580,6580,2
|
|
20230612,105800,185694680,6570,6570,6570,6570,3
|
|
20230612,105700,185674970,6580,6580,6580,6580,0
|
|
20230612,105600,185674970,6580,6580,6580,6580,0
|
|
20230612,105500,185674970,6580,6570,6580,6570,27
|
|
20230612,105400,185497530,6580,6580,6580,6580,6
|
|
20230612,105300,185458050,6580,6580,6580,6580,3
|
|
20230612,105200,185438310,6580,6580,6580,6580,2
|
|
20230612,105100,185425150,6580,6580,6580,6570,36
|
|
20230612,105000,185188590,6580,6580,6580,6580,3
|
|
20230612,104900,185168850,6580,6580,6580,6580,106
|
|
20230612,104800,184471370,6580,6580,6580,6580,0
|
|
20230612,104700,184471370,6580,6580,6580,6580,0
|
|
20230612,104600,184471370,6580,6570,6580,6570,7
|
|
20230612,104500,184425370,6570,6570,6570,6570,3
|
|
20230612,104400,184405660,6570,6570,6570,6570,2
|
|
20230612,104300,184392520,6570,6570,6570,6570,1
|
|
20230612,104200,184385950,6570,6570,6570,6570,3
|
|
20230612,104100,184366240,6570,6570,6570,6570,1
|
|
20230612,104000,184359670,6570,6570,6570,6570,1
|
|
20230612,103900,184353100,6570,6570,6570,6570,5
|
|
20230612,103800,184320250,6570,6570,6570,6570,2
|
|
20230612,103700,184307110,6570,6570,6570,6570,0
|
|
20230612,103600,184307110,6570,6570,6570,6570,0
|
|
20230612,103500,184307110,6570,6570,6570,6560,13
|
|
20230612,103400,184221800,6580,6580,6580,6580,0
|
|
20230612,103300,184221800,6580,6570,6580,6570,2
|
|
20230612,103200,184208650,6580,6560,6580,6560,21
|
|
20230612,103100,184070870,6580,6580,6580,6580,1
|
|
20230612,103000,184064290,6580,6550,6580,6550,26
|
|
20230612,102900,183893620,6550,6550,6550,6550,0
|
|
20230612,102800,183893620,6550,6530,6550,6530,306
|
|
20230612,102700,181895420,6550,6550,6550,6550,0
|
|
20230612,102600,181895420,6550,6550,6550,6550,0
|
|
20230612,102500,181895420,6550,6550,6550,6550,0
|
|
20230612,102400,181895420,6550,6550,6550,6550,0
|
|
20230612,102300,181895420,6550,6550,6550,6550,0
|
|
20230612,102200,181895420,6550,6550,6550,6550,0
|
|
20230612,102100,181895420,6550,6550,6550,6550,0
|
|
20230612,102000,181895420,6550,6550,6550,6550,84
|
|
20230612,101900,181345220,6550,6550,6550,6550,0
|
|
20230612,101800,181345220,6550,6550,6550,6550,46
|
|
20230612,101700,181043920,6550,6550,6550,6550,0
|
|
20230612,101600,181043920,6550,6530,6550,6530,3
|
|
20230612,101500,181024310,6530,6530,6530,6530,1
|
|
20230612,101400,181017780,6550,6550,6550,6550,84
|
|
20230612,101300,180467580,6550,6550,6550,6550,0
|
|
20230612,101200,180467580,6550,6530,6550,6530,21
|
|
20230612,101100,180330050,6510,6510,6510,6510,0
|
|
20230612,101000,180330050,6510,6510,6510,6510,0
|
|
20230612,100900,180330050,6510,6510,6510,6510,0
|
|
20230612,100800,180330050,6510,6510,6510,6510,0
|
|
20230612,100700,180330050,6510,6510,6510,6510,0
|
|
20230612,100600,180330050,6510,6550,6550,6510,13
|
|
20230612,100500,180244940,6550,6550,6550,6550,18
|
|
20230612,100400,180127040,6500,6500,6500,6500,0
|
|
20230612,100300,180127040,6500,6500,6500,6500,0
|
|
20230612,100200,180127040,6500,6500,6500,6500,0
|
|
20230612,100100,180127040,6500,6500,6500,6500,1183
|
|
20230612,100000,172437540,6560,6560,6560,6510,1007
|
|
20230612,095900,165877340,6530,6560,6560,6530,118
|
|
20230612,095800,165106770,6560,6560,6560,6560,10
|
|
20230612,095700,165041170,6560,6560,6560,6560,2
|
|
20230612,095600,165028050,6560,6560,6560,6560,0
|
|
20230612,095500,165028050,6560,6560,6560,6560,0
|
|
20230612,095400,165028050,6560,6560,6560,6560,0
|
|
20230612,095300,165028050,6560,6560,6560,6560,70
|
|
20230612,095200,164568850,6560,6520,6560,6510,719
|
|
20230612,095100,159886870,6540,6510,6540,6510,471
|
|
20230612,095000,156820630,6530,6540,6540,6520,1277
|
|
20230612,094900,148484510,6530,6540,6540,6530,465
|
|
20230612,094800,145447430,6550,6540,6550,6540,26
|
|
20230612,094700,145277280,6560,6560,6560,6560,0
|
|
20230612,094600,145277280,6560,6550,6560,6550,102
|
|
20230612,094500,144608170,6560,6540,6560,6540,20
|
|
20230612,094400,144477350,6560,6570,6570,6540,689
|
|
20230612,094300,139964370,6580,6570,6580,6560,93
|
|
20230612,094200,139353690,6590,6580,6590,6580,2
|
|
20230612,094100,139340520,6570,6580,6580,6570,12
|
|
20230612,094000,139261670,6600,6600,6600,6600,0
|
|
20230612,093900,139261670,6600,6550,6600,6550,3032
|
|
20230612,093800,119267240,6550,6550,6560,6550,32
|
|
20230612,093700,119057630,6540,6580,6580,6530,4858
|
|
20230612,093600,87308090,6580,6550,6580,6550,24
|
|
20230612,093500,87150200,6580,6580,6580,6560,3
|
|
20230612,093400,87130480,6550,6530,6550,6530,291
|
|
20230612,093300,85228120,6540,6540,6540,6530,426
|
|
20230612,093200,82442160,6540,6540,6540,6530,48
|
|
20230612,093100,82128250,6560,6550,6560,6550,4
|
|
20230612,093000,82102030,6540,6540,6540,6540,1
|
|
20230612,092900,82095490,6560,6540,6560,6530,6
|
|
20230612,092800,82056220,6530,6550,6580,6510,2588
|
|
20230612,092700,65168780,6580,6530,6590,6530,1866
|
|
20230612,092600,52951930,6540,6530,6590,6530,4
|
|
20230612,092500,52925740,6530,6540,6540,6530,3
|
|
20230612,092400,52906140,6590,6590,6590,6590,2
|
|
20230612,092300,52892960,6520,6540,6590,6520,210
|
|
20230612,092200,51522120,6550,6590,6590,6540,205
|
|
20230612,092100,50179310,6540,6550,6600,6540,1116
|
|
20230612,092000,42879490,6550,6550,6550,6550,9
|
|
20230612,091900,42820540,6560,6590,6600,6560,1068
|
|
20230612,091800,35813930,6610,6580,6610,6570,572
|
|
20230612,091700,32051360,6580,6580,6590,6580,22
|
|
20230612,091600,31906400,6590,6620,6620,6580,3045
|
|
20230612,091500,11870200,6610,6610,6610,6580,4
|
|
20230612,091400,11843810,6590,6610,6630,6590,52
|
|
20230612,091300,11499590,6630,6580,6630,6580,8
|
|
20230612,091200,11446680,6590,6620,6630,6590,554
|
|
20230612,091100,7789870,6620,6610,6640,6610,111
|
|
20230612,091000,7053960,6610,6640,6640,6610,2
|
|
20230612,090900,7040710,6640,6630,6640,6620,5
|
|
20230612,090800,7007550,6610,6640,6640,6610,5
|
|
20230612,090700,6974420,6620,6630,6640,6610,108
|
|
20230612,090600,6259430,6640,6640,6640,6630,5
|
|
20230612,090500,6226240,6640,6640,6640,6630,7
|
|
20230612,090400,6179790,6640,6640,6640,6620,640
|
|
20230612,090300,1940660,6650,6690,6690,6650,20
|
|
20230612,090200,1807550,6690,6690,6690,6660,7
|
|
20230612,090100,1760750,6690,6670,6690,6650,61
|
|
20230612,090000,1353340,6670,6700,6700,6670,202
|