645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194200,105440430,3605,3605,3605,3605,1782
|
|
20230612,194100,105440430,3605,3605,3605,3605,0
|
|
20230612,194000,105440430,3605,3605,3605,3605,0
|
|
20230612,193900,105440430,3605,3605,3605,3605,0
|
|
20230612,193800,105440430,3605,3605,3605,3605,0
|
|
20230612,193700,105440430,3605,3605,3605,3605,0
|
|
20230612,193600,105440430,3605,3605,3605,3605,0
|
|
20230612,193500,105440430,3605,3605,3605,3605,0
|
|
20230612,193400,105440430,3605,3605,3605,3605,0
|
|
20230612,193300,105440430,3605,3605,3605,3605,0
|
|
20230612,193200,105440430,3605,3605,3605,3605,0
|
|
20230612,193100,105440430,3605,3605,3605,3605,0
|
|
20230612,193000,105440430,3605,3605,3605,3605,0
|
|
20230612,192900,105440430,3605,3605,3605,3605,0
|
|
20230612,192800,105440430,3605,3605,3605,3605,0
|
|
20230612,192700,105440430,3605,3605,3605,3605,0
|
|
20230612,192600,105440430,3605,3605,3605,3605,0
|
|
20230612,192500,105440430,3605,3605,3605,3605,0
|
|
20230612,192400,105440430,3605,3605,3605,3605,0
|
|
20230612,192300,105440430,3605,3605,3605,3605,0
|
|
20230612,192200,105440430,3605,3605,3605,3605,0
|
|
20230612,192100,105440430,3605,3605,3605,3605,0
|
|
20230612,192000,105440430,3605,3605,3605,3605,0
|
|
20230612,191900,105440430,3605,3605,3605,3605,0
|
|
20230612,191800,105440430,3605,3605,3605,3605,0
|
|
20230612,191700,105440430,3605,3605,3605,3605,0
|
|
20230612,191600,105440430,3605,3605,3605,3605,0
|
|
20230612,191500,105440430,3605,3605,3605,3605,0
|
|
20230612,191400,105440430,3605,3605,3605,3605,0
|
|
20230612,191300,105440430,3605,3605,3605,3605,0
|
|
20230612,191200,105440430,3605,3605,3605,3605,1782
|
|
20230612,191100,105440430,3605,3605,3605,3605,0
|
|
20230612,191000,105440430,3605,3605,3605,3605,0
|
|
20230612,190900,105440430,3605,3605,3605,3605,0
|
|
20230612,190800,105440430,3605,3605,3605,3605,0
|
|
20230612,190700,105440430,3605,3605,3605,3605,0
|
|
20230612,190600,105440430,3605,3605,3605,3605,0
|
|
20230612,190500,105440430,3605,3605,3605,3605,0
|
|
20230612,190400,105440430,3605,3605,3605,3605,0
|
|
20230612,190300,105440430,3605,3605,3605,3605,0
|
|
20230612,190200,105440430,3605,3605,3605,3605,0
|
|
20230612,190100,105440430,3605,3605,3605,3605,0
|
|
20230612,190000,105440430,3605,3605,3605,3605,0
|
|
20230612,185900,105440430,3605,3605,3605,3605,0
|
|
20230612,185800,105440430,3605,3605,3605,3605,0
|
|
20230612,185700,105440430,3605,3605,3605,3605,0
|
|
20230612,185600,105440430,3605,3605,3605,3605,0
|
|
20230612,185500,105440430,3605,3605,3605,3605,0
|
|
20230612,185400,105440430,3605,3605,3605,3605,0
|
|
20230612,185300,105440430,3605,3605,3605,3605,0
|
|
20230612,185200,105440430,3605,3605,3605,3605,0
|
|
20230612,185100,105440430,3605,3605,3605,3605,0
|
|
20230612,185000,105440430,3605,3605,3605,3605,0
|
|
20230612,184900,105440430,3605,3605,3605,3605,0
|
|
20230612,184800,105440430,3605,3605,3605,3605,0
|
|
20230612,184700,105440430,3605,3605,3605,3605,0
|
|
20230612,184600,105440430,3605,3605,3605,3605,0
|
|
20230612,184500,105440430,3605,3605,3605,3605,0
|
|
20230612,184400,105440430,3605,3605,3605,3605,0
|
|
20230612,184300,105440430,3605,3605,3605,3605,0
|
|
20230612,184200,105440430,3605,3605,3605,3605,1782
|
|
20230612,184100,105440430,3605,3605,3605,3605,0
|
|
20230612,184000,105440430,3605,3605,3605,3605,0
|
|
20230612,183900,105440430,3605,3605,3605,3605,0
|
|
20230612,183800,105440430,3605,3605,3605,3605,0
|
|
20230612,183700,105440430,3605,3605,3605,3605,0
|
|
20230612,183600,105440430,3605,3605,3605,3605,0
|
|
20230612,183500,105440430,3605,3605,3605,3605,0
|
|
20230612,183400,105440430,3605,3605,3605,3605,0
|
|
20230612,183300,105440430,3605,3605,3605,3605,0
|
|
20230612,183200,105440430,3605,3605,3605,3605,0
|
|
20230612,183100,105440430,3605,3605,3605,3605,0
|
|
20230612,183000,105440430,3605,3605,3605,3605,0
|
|
20230612,182900,105440430,3605,3605,3605,3605,0
|
|
20230612,182800,105440430,3605,3605,3605,3605,0
|
|
20230612,182700,105440430,3605,3605,3605,3605,0
|
|
20230612,182600,105440430,3605,3605,3605,3605,0
|
|
20230612,182500,105440430,3605,3605,3605,3605,0
|
|
20230612,182400,105440430,3605,3605,3605,3605,0
|
|
20230612,182300,105440430,3605,3605,3605,3605,0
|
|
20230612,182200,105440430,3605,3605,3605,3605,0
|
|
20230612,182100,105440430,3605,3605,3605,3605,0
|
|
20230612,182000,105440430,3605,3605,3605,3605,0
|
|
20230612,181900,105440430,3605,3605,3605,3605,0
|
|
20230612,181800,105440430,3605,3605,3605,3605,0
|
|
20230612,181700,105440430,3605,3605,3605,3605,0
|
|
20230612,181600,105440430,3605,3605,3605,3605,0
|
|
20230612,181500,105440430,3605,3605,3605,3605,0
|
|
20230612,181400,105440430,3605,3605,3605,3605,0
|
|
20230612,181300,105440430,3605,3605,3605,3605,0
|
|
20230612,181200,105440430,3605,3605,3605,3605,1782
|
|
20230612,181100,105440430,3605,3605,3605,3605,0
|
|
20230612,181000,105440430,3605,3605,3605,3605,0
|
|
20230612,180900,105440430,3605,3605,3605,3605,0
|
|
20230612,180800,105440430,3605,3605,3605,3605,0
|
|
20230612,180700,105440430,3605,3605,3605,3605,0
|
|
20230612,180600,105440430,3605,3605,3605,3605,0
|
|
20230612,180500,105440430,3605,3605,3605,3605,0
|
|
20230612,180400,105440430,3605,3605,3605,3605,0
|
|
20230612,180300,105440430,3605,3605,3605,3605,0
|
|
20230612,180200,105440430,3605,3605,3605,3605,0
|
|
20230612,180100,105440430,3605,3605,3605,3605,0
|
|
20230612,180000,105440430,3605,3605,3605,3605,0
|
|
20230612,175900,105440430,3605,3605,3605,3605,0
|
|
20230612,175800,105440430,3605,3605,3605,3605,0
|
|
20230612,175700,105440430,3605,3605,3605,3605,0
|
|
20230612,175600,105440430,3605,3605,3605,3605,0
|
|
20230612,175500,105440430,3605,3605,3605,3605,0
|
|
20230612,175400,105440430,3605,3605,3605,3605,0
|
|
20230612,175300,105440430,3605,3605,3605,3605,0
|
|
20230612,175200,105440430,3605,3605,3605,3605,0
|
|
20230612,175100,105440430,3605,3605,3605,3605,0
|
|
20230612,175000,105440430,3605,3605,3605,3605,0
|
|
20230612,174900,105440430,3605,3605,3605,3605,0
|
|
20230612,174800,105440430,3605,3605,3605,3605,0
|
|
20230612,174700,105440430,3605,3605,3605,3605,0
|
|
20230612,174600,105440430,3605,3605,3605,3605,0
|
|
20230612,174500,105440430,3605,3605,3605,3605,0
|
|
20230612,174400,105440430,3605,3605,3605,3605,0
|
|
20230612,174300,105440430,3605,3605,3605,3605,0
|
|
20230612,174200,105440430,3605,3605,3605,3605,1782
|
|
20230612,174100,105440430,3605,3605,3605,3605,0
|
|
20230612,174000,105440430,3605,3605,3605,3605,0
|
|
20230612,173900,105440430,3605,3605,3605,3605,0
|
|
20230612,173800,105440430,3605,3605,3605,3605,0
|
|
20230612,173700,105440430,3605,3605,3605,3605,0
|
|
20230612,173600,105440430,3605,3605,3605,3605,0
|
|
20230612,173500,105440430,3605,3605,3605,3605,0
|
|
20230612,173400,105440430,3605,3605,3605,3605,0
|
|
20230612,173300,105440430,3605,3605,3605,3605,0
|
|
20230612,173200,105440430,3605,3605,3605,3605,0
|
|
20230612,173100,105440430,3605,3605,3605,3605,0
|
|
20230612,173000,105440430,3605,3605,3605,3605,0
|
|
20230612,172900,105440430,3605,3605,3605,3605,0
|
|
20230612,172800,105440430,3605,3605,3605,3605,0
|
|
20230612,172700,105440430,3605,3605,3605,3605,0
|
|
20230612,172600,105440430,3605,3605,3605,3605,0
|
|
20230612,172500,105440430,3605,3605,3605,3605,0
|
|
20230612,172400,105440430,3605,3605,3605,3605,0
|
|
20230612,172300,105440430,3605,3605,3605,3605,0
|
|
20230612,172200,105440430,3605,3605,3605,3605,0
|
|
20230612,172100,105440430,3605,3605,3605,3605,0
|
|
20230612,172000,105440430,3605,3605,3605,3605,0
|
|
20230612,171900,105440430,3605,3605,3605,3605,0
|
|
20230612,171800,105440430,3605,3605,3605,3605,0
|
|
20230612,171700,105440430,3605,3605,3605,3605,0
|
|
20230612,171600,105440430,3605,3605,3605,3605,0
|
|
20230612,171500,105440430,3605,3605,3605,3605,0
|
|
20230612,171400,105440430,3605,3605,3605,3605,0
|
|
20230612,171300,105440430,3605,3605,3605,3605,0
|
|
20230612,171200,105440430,3605,3605,3605,3605,1782
|
|
20230612,171100,105440430,3605,3605,3605,3605,0
|
|
20230612,171000,105440430,3605,3605,3605,3605,0
|
|
20230612,170900,105440430,3605,3605,3605,3605,0
|
|
20230612,170800,105440430,3605,3605,3605,3605,0
|
|
20230612,170700,105440430,3605,3605,3605,3605,0
|
|
20230612,170600,105440430,3605,3605,3605,3605,0
|
|
20230612,170500,105440430,3605,3605,3605,3605,0
|
|
20230612,170400,105440430,3605,3605,3605,3605,0
|
|
20230612,170300,105440430,3605,3605,3605,3605,0
|
|
20230612,170200,105440430,3605,3605,3605,3605,0
|
|
20230612,170100,105440430,3605,3605,3605,3605,0
|
|
20230612,170000,105440430,3605,3605,3605,3605,0
|
|
20230612,165900,105440430,3605,3605,3605,3605,0
|
|
20230612,165800,105440430,3605,3605,3605,3605,0
|
|
20230612,165700,105440430,3605,3605,3605,3605,0
|
|
20230612,165600,105440430,3605,3605,3605,3605,0
|
|
20230612,165500,105440430,3605,3605,3605,3605,0
|
|
20230612,165400,105440430,3605,3605,3605,3605,0
|
|
20230612,165300,105440430,3605,3605,3605,3605,0
|
|
20230612,165200,105440430,3605,3605,3605,3605,0
|
|
20230612,165100,105440430,3605,3605,3605,3605,0
|
|
20230612,165000,105440430,3605,3605,3605,3605,0
|
|
20230612,164900,105440430,3605,3605,3605,3605,0
|
|
20230612,164800,105440430,3605,3605,3605,3605,0
|
|
20230612,164700,105440430,3605,3605,3605,3605,0
|
|
20230612,164600,105440430,3605,3605,3605,3605,0
|
|
20230612,164500,105440430,3605,3605,3605,3605,0
|
|
20230612,164400,105440430,3605,3605,3605,3605,0
|
|
20230612,164300,105440430,3605,3605,3605,3605,0
|
|
20230612,164200,105440430,3605,3605,3605,3605,1782
|
|
20230612,164100,105440430,3605,3605,3605,3605,0
|
|
20230612,164000,105440430,3605,3605,3605,3605,0
|
|
20230612,163900,105440430,3605,3605,3605,3605,0
|
|
20230612,163800,105440430,3605,3605,3605,3605,0
|
|
20230612,163700,105440430,3605,3605,3605,3605,0
|
|
20230612,163600,105440430,3605,3605,3605,3605,0
|
|
20230612,163500,105440430,3605,3605,3605,3605,0
|
|
20230612,163400,105440430,3605,3605,3605,3605,0
|
|
20230612,163300,105440430,3605,3605,3605,3605,0
|
|
20230612,163200,105440430,3605,3605,3605,3605,0
|
|
20230612,163100,105440430,3605,3605,3605,3605,0
|
|
20230612,163000,105440430,3605,3605,3605,3605,0
|
|
20230612,162900,105440430,3605,3605,3605,3605,0
|
|
20230612,162800,105440430,3605,3605,3605,3605,0
|
|
20230612,162700,105440430,3605,3605,3605,3605,0
|
|
20230612,162600,105440430,3605,3605,3605,3605,0
|
|
20230612,162500,105440430,3605,3605,3605,3605,0
|
|
20230612,162400,105440430,3605,3605,3605,3605,0
|
|
20230612,162300,105440430,3605,3605,3605,3605,0
|
|
20230612,162200,105440430,3605,3605,3605,3605,0
|
|
20230612,162100,105440430,3605,3605,3605,3605,0
|
|
20230612,162000,105440430,3605,3605,3605,3605,0
|
|
20230612,161900,105440430,3605,3605,3605,3605,0
|
|
20230612,161800,105440430,3605,3605,3605,3605,0
|
|
20230612,161700,105440430,3605,3605,3605,3605,0
|
|
20230612,161600,105440430,3605,3605,3605,3605,0
|
|
20230612,161500,105440430,3605,3605,3605,3605,0
|
|
20230612,161400,105440430,3605,3605,3605,3605,0
|
|
20230612,161300,105440430,3605,3605,3605,3605,0
|
|
20230612,161200,105440430,3605,3605,3605,3605,1782
|
|
20230612,161100,105440430,3605,3605,3605,3605,0
|
|
20230612,161000,105440430,3605,3605,3605,3605,0
|
|
20230612,160900,105440430,3605,3605,3605,3605,0
|
|
20230612,160800,105440430,3605,3605,3605,3605,0
|
|
20230612,160700,105440430,3605,3605,3605,3605,0
|
|
20230612,160600,105440430,3605,3605,3605,3605,0
|
|
20230612,160500,105440430,3605,3605,3605,3605,0
|
|
20230612,160400,105440430,3605,3605,3605,3605,0
|
|
20230612,160300,105440430,3605,3605,3605,3605,0
|
|
20230612,160200,105440430,3605,3605,3605,3605,0
|
|
20230612,160100,105440430,3605,3605,3605,3605,0
|
|
20230612,160000,105440430,3605,3605,3605,3605,0
|
|
20230612,155900,105440430,3605,3605,3605,3605,0
|
|
20230612,155800,105440430,3605,3605,3605,3605,0
|
|
20230612,155700,105440430,3605,3605,3605,3605,0
|
|
20230612,155600,105440430,3605,3605,3605,3605,0
|
|
20230612,155500,105440430,3605,3605,3605,3605,0
|
|
20230612,155400,105440430,3605,3605,3605,3605,0
|
|
20230612,155300,105440430,3605,3605,3605,3605,0
|
|
20230612,155200,105440430,3605,3605,3605,3605,0
|
|
20230612,155100,105440430,3605,3605,3605,3605,0
|
|
20230612,155000,105440430,3605,3605,3605,3605,0
|
|
20230612,154900,105440430,3605,3605,3605,3605,0
|
|
20230612,154800,105440430,3605,3605,3605,3605,0
|
|
20230612,154700,105440430,3605,3605,3605,3605,0
|
|
20230612,154600,105440430,3605,3605,3605,3605,0
|
|
20230612,154500,105440430,3605,3605,3605,3605,0
|
|
20230612,154400,105440430,3605,3605,3605,3605,0
|
|
20230612,154300,105440430,3605,3605,3605,3605,0
|
|
20230612,154200,105440430,3605,3605,3605,3605,1782
|
|
20230612,154100,105440430,3605,3605,3605,3605,0
|
|
20230612,154000,105440430,3605,3605,3605,3605,0
|
|
20230612,153900,105440430,3605,3605,3605,3605,0
|
|
20230612,153800,105440430,3605,3605,3605,3605,0
|
|
20230612,153700,105440430,3605,3605,3605,3605,0
|
|
20230612,153600,105440430,3605,3605,3605,3605,0
|
|
20230612,153500,105440430,3605,3605,3605,3605,0
|
|
20230612,153400,105440430,3605,3605,3605,3605,0
|
|
20230612,153300,105440430,3605,3605,3605,3605,0
|
|
20230612,153200,105440430,3605,3605,3605,3605,0
|
|
20230612,153100,105440430,3605,3605,3605,3605,0
|
|
20230612,153000,105440430,3605,3605,3605,3605,1782
|
|
20230612,152900,99016320,3615,3615,3615,3615,0
|
|
20230612,152800,99016320,3615,3615,3615,3615,0
|
|
20230612,152700,99016320,3615,3615,3615,3615,0
|
|
20230612,152600,99016320,3615,3615,3615,3615,0
|
|
20230612,152500,99016320,3615,3615,3615,3615,0
|
|
20230612,152400,99016320,3615,3615,3615,3615,0
|
|
20230612,152300,99016320,3615,3615,3615,3615,0
|
|
20230612,152200,99016320,3615,3615,3615,3615,0
|
|
20230612,152100,99016320,3615,3615,3615,3615,0
|
|
20230612,152000,99016320,3615,3615,3615,3615,0
|
|
20230612,151900,99016320,3615,3615,3615,3615,0
|
|
20230612,151800,99016320,3615,3610,3615,3610,56
|
|
20230612,151700,98814050,3625,3625,3625,3625,0
|
|
20230612,151600,98814050,3625,3620,3625,3615,1051
|
|
20230612,151500,95007040,3620,3620,3620,3620,0
|
|
20230612,151400,95007040,3620,3620,3620,3620,1
|
|
20230612,151300,95003420,3615,3615,3615,3615,33
|
|
20230612,151200,94884125,3615,3605,3615,3605,37
|
|
20230612,151100,94750730,3615,3615,3615,3615,0
|
|
20230612,151000,94750730,3615,3615,3615,3615,0
|
|
20230612,150900,94750730,3615,3615,3615,3615,9
|
|
20230612,150800,94718195,3620,3620,3620,3620,0
|
|
20230612,150700,94718195,3620,3620,3620,3620,0
|
|
20230612,150600,94718195,3620,3620,3620,3620,0
|
|
20230612,150500,94718195,3620,3620,3620,3620,1
|
|
20230612,150400,94714575,3600,3600,3600,3600,0
|
|
20230612,150300,94714575,3600,3605,3605,3600,1001
|
|
20230612,150200,91108525,3625,3625,3625,3625,0
|
|
20230612,150100,91108525,3625,3625,3625,3625,0
|
|
20230612,150000,91108525,3625,3625,3625,3625,1
|
|
20230612,145900,91104900,3630,3630,3630,3630,0
|
|
20230612,145800,91104900,3630,3630,3630,3630,1
|
|
20230612,145700,91101270,3630,3610,3630,3610,183
|
|
20230612,145600,90440620,3610,3610,3610,3610,303
|
|
20230612,145500,89346790,3610,3610,3610,3610,0
|
|
20230612,145400,89346790,3610,3610,3610,3610,200
|
|
20230612,145300,88624790,3640,3640,3640,3640,0
|
|
20230612,145200,88624790,3640,3620,3640,3620,1723
|
|
20230612,145100,82380065,3620,3620,3620,3620,101
|
|
20230612,145000,82014445,3620,3595,3620,3595,3000
|
|
20230612,144900,71201195,3595,3595,3595,3595,0
|
|
20230612,144800,71201195,3595,3590,3595,3590,8
|
|
20230612,144700,71172440,3595,3595,3595,3595,0
|
|
20230612,144600,71172440,3595,3595,3595,3595,11
|
|
20230612,144500,71132895,3595,3595,3595,3595,44
|
|
20230612,144400,70974715,3595,3595,3595,3595,0
|
|
20230612,144300,70974715,3595,3595,3595,3595,7
|
|
20230612,144200,70949550,3595,3595,3595,3595,134
|
|
20230612,144100,70467820,3600,3600,3600,3600,11
|
|
20230612,144000,70428220,3600,3600,3600,3600,58
|
|
20230612,143900,70219420,3600,3595,3600,3595,1244
|
|
20230612,143800,65745590,3590,3585,3590,3585,1785
|
|
20230612,143700,59339670,3585,3585,3585,3585,0
|
|
20230612,143600,59339670,3585,3585,3585,3585,12
|
|
20230612,143500,59296650,3585,3585,3585,3585,45
|
|
20230612,143400,59135325,3585,3585,3585,3585,0
|
|
20230612,143300,59135325,3585,3585,3585,3585,7
|
|
20230612,143200,59110230,3585,3585,3585,3585,139
|
|
20230612,143100,58611915,3585,3585,3585,3585,12
|
|
20230612,143000,58568895,3585,3585,3585,3585,45
|
|
20230612,142900,58407570,3590,3590,3590,3590,0
|
|
20230612,142800,58407570,3590,3590,3590,3590,0
|
|
20230612,142700,58407570,3590,3590,3590,3590,0
|
|
20230612,142600,58407570,3590,3590,3590,3590,12
|
|
20230612,142500,58364490,3590,3590,3590,3590,46
|
|
20230612,142400,58199350,3590,3590,3590,3590,0
|
|
20230612,142300,58199350,3590,3580,3590,3565,405
|
|
20230612,142200,56753930,3590,3590,3590,3590,12
|
|
20230612,142100,56710850,3590,3590,3590,3590,0
|
|
20230612,142000,56710850,3590,3590,3590,3590,44
|
|
20230612,141900,56552890,3590,3590,3590,3590,0
|
|
20230612,141800,56552890,3590,3590,3590,3590,7
|
|
20230612,141700,56527760,3590,3585,3590,3580,255
|
|
20230612,141600,55613685,3585,3585,3585,3585,0
|
|
20230612,141500,55613685,3585,3585,3585,3585,45
|
|
20230612,141400,55452360,3585,3585,3585,3585,0
|
|
20230612,141300,55452360,3585,3585,3585,3585,0
|
|
20230612,141200,55452360,3585,3585,3585,3585,0
|
|
20230612,141100,55452360,3585,3585,3585,3585,7
|
|
20230612,141000,55427265,3590,3590,3590,3590,44
|
|
20230612,140900,55269305,3585,3585,3585,3585,15
|
|
20230612,140800,55215530,3590,3590,3590,3590,0
|
|
20230612,140700,55215530,3590,3590,3590,3590,0
|
|
20230612,140600,55215530,3590,3590,3590,3590,12
|
|
20230612,140500,55172450,3590,3590,3590,3590,46
|
|
20230612,140400,55007310,3590,3585,3590,3585,277
|
|
20230612,140300,54014260,3585,3575,3585,3575,1406
|
|
20230612,140200,48975870,3575,3575,3575,3575,0
|
|
20230612,140100,48975870,3575,3575,3575,3575,312
|
|
20230612,140000,47860470,3575,3575,3575,3575,28
|
|
20230612,135900,47760370,3575,3575,3575,3575,7
|
|
20230612,135800,47735345,3575,3575,3575,3575,0
|
|
20230612,135700,47735345,3575,3575,3575,3575,12
|
|
20230612,135600,47692445,3575,3575,3575,3575,0
|
|
20230612,135500,47692445,3575,3575,3575,3575,28
|
|
20230612,135400,47592345,3575,3575,3575,3575,0
|
|
20230612,135300,47592345,3575,3575,3575,3575,7
|
|
20230612,135200,47567320,3570,3570,3570,3570,0
|
|
20230612,135100,47567320,3570,3570,3570,3570,0
|
|
20230612,135000,47567320,3570,3570,3570,3570,0
|
|
20230612,134900,47567320,3570,3570,3570,3570,8
|
|
20230612,134800,47538760,3570,3565,3570,3560,231
|
|
20230612,134700,46715605,3580,3575,3580,3575,1391
|
|
20230612,134600,41738270,3575,3575,3575,3575,0
|
|
20230612,134500,41738270,3575,3575,3575,3575,45
|
|
20230612,134400,41577395,3575,3575,3575,3575,0
|
|
20230612,134300,41577395,3575,3575,3575,3575,7
|
|
20230612,134200,41552370,3570,3565,3570,3565,1449
|
|
20230612,134100,36380560,3565,3565,3565,3565,0
|
|
20230612,134000,36380560,3565,3565,3565,3565,46
|
|
20230612,133900,36216570,3565,3565,3565,3565,0
|
|
20230612,133800,36216570,3565,3565,3565,3565,7
|
|
20230612,133700,36191615,3565,3565,3565,3565,0
|
|
20230612,133600,36191615,3565,3565,3565,3565,0
|
|
20230612,133500,36191615,3565,3565,3565,3565,0
|
|
20230612,133400,36191615,3565,3565,3565,3565,0
|
|
20230612,133300,36191615,3565,3565,3565,3565,7
|
|
20230612,133200,36166660,3565,3565,3565,3565,0
|
|
20230612,133100,36166660,3565,3565,3565,3565,12
|
|
20230612,133000,36123880,3565,3565,3565,3565,0
|
|
20230612,132900,36123880,3565,3565,3565,3565,0
|
|
20230612,132800,36123880,3565,3565,3565,3565,999
|
|
20230612,132700,32562445,3565,3565,3565,3565,0
|
|
20230612,132600,32562445,3565,3565,3565,3565,12
|
|
20230612,132500,32519665,3565,3565,3565,3565,45
|
|
20230612,132400,32359240,3565,3565,3565,3565,0
|
|
20230612,132300,32359240,3565,3565,3565,3565,107
|
|
20230612,132200,31977785,3565,3565,3565,3565,0
|
|
20230612,132100,31977785,3565,3565,3565,3565,0
|
|
20230612,132000,31977785,3565,3565,3565,3565,0
|
|
20230612,131900,31977785,3565,3565,3565,3565,0
|
|
20230612,131800,31977785,3565,3565,3565,3565,7
|
|
20230612,131700,31952830,3565,3565,3565,3565,0
|
|
20230612,131600,31952830,3565,3565,3565,3565,12
|
|
20230612,131500,31910050,3565,3565,3565,3565,45
|
|
20230612,131400,31749625,3565,3565,3565,3565,0
|
|
20230612,131300,31749625,3565,3565,3565,3565,7
|
|
20230612,131200,31724670,3560,3560,3560,3560,201
|
|
20230612,131100,31009110,3560,3565,3565,3560,14
|
|
20230612,131000,30959210,3565,3565,3565,3565,45
|
|
20230612,130900,30798785,3560,3560,3560,3560,0
|
|
20230612,130800,30798785,3560,3560,3560,3560,0
|
|
20230612,130700,30798785,3560,3565,3565,3560,162
|
|
20230612,130600,30222005,3565,3565,3565,3565,0
|
|
20230612,130500,30222005,3565,3565,3565,3565,0
|
|
20230612,130400,30222005,3565,3565,3565,3565,0
|
|
20230612,130300,30222005,3565,3565,3565,3565,7
|
|
20230612,130200,30197050,3565,3565,3565,3565,12
|
|
20230612,130100,30154270,3570,3570,3570,3570,0
|
|
20230612,130000,30154270,3570,3565,3570,3565,47
|
|
20230612,125900,29986490,3565,3565,3565,3565,1
|
|
20230612,125800,29982925,3570,3570,3570,3570,7
|
|
20230612,125700,29957935,3570,3570,3570,3570,0
|
|
20230612,125600,29957935,3570,3570,3570,3570,12
|
|
20230612,125500,29915095,3570,3570,3570,3570,45
|
|
20230612,125400,29754445,3570,3570,3570,3570,0
|
|
20230612,125300,29754445,3570,3570,3570,3570,7
|
|
20230612,125200,29729455,3570,3570,3570,3570,12
|
|
20230612,125100,29686615,3570,3570,3570,3570,0
|
|
20230612,125000,29686615,3570,3570,3570,3570,45
|
|
20230612,124900,29525965,3570,3570,3570,3570,1
|
|
20230612,124800,29522395,3570,3570,3570,3570,7
|
|
20230612,124700,29497405,3570,3570,3570,3570,0
|
|
20230612,124600,29497405,3570,3570,3570,3570,12
|
|
20230612,124500,29454565,3570,3570,3570,3570,45
|
|
20230612,124400,29293915,3570,3570,3570,3570,0
|
|
20230612,124300,29293915,3570,3570,3570,3570,7
|
|
20230612,124200,29268925,3570,3570,3570,3570,5
|
|
20230612,124100,29251075,3570,3570,3570,3570,12
|
|
20230612,124000,29208235,3570,3570,3570,3570,45
|
|
20230612,123900,29047585,3570,3570,3570,3570,22
|
|
20230612,123800,28969045,3570,3570,3570,3570,0
|
|
20230612,123700,28969045,3570,3570,3570,3570,0
|
|
20230612,123600,28969045,3570,3570,3570,3570,0
|
|
20230612,123500,28969045,3570,3570,3570,3570,20
|
|
20230612,123400,28897645,3570,3570,3570,3570,1
|
|
20230612,123300,28894075,3570,3570,3570,3570,0
|
|
20230612,123200,28894075,3570,3570,3570,3570,3
|
|
20230612,123100,28883365,3570,3570,3570,3570,9
|
|
20230612,123000,28851235,3575,3575,3575,3575,0
|
|
20230612,122900,28851235,3575,3575,3575,3575,0
|
|
20230612,122800,28851235,3575,3575,3575,3575,3
|
|
20230612,122700,28840510,3575,3575,3575,3575,0
|
|
20230612,122600,28840510,3575,3575,3575,3575,9
|
|
20230612,122500,28808335,3575,3575,3575,3575,0
|
|
20230612,122400,28808335,3575,3575,3575,3575,0
|
|
20230612,122300,28808335,3575,3575,3575,3575,3
|
|
20230612,122200,28797610,3575,3575,3575,3575,0
|
|
20230612,122100,28797610,3575,3575,3575,3575,9
|
|
20230612,122000,28765435,3570,3570,3570,3570,26
|
|
20230612,121900,28672615,3570,3570,3570,3570,126
|
|
20230612,121800,28222795,3570,3570,3570,3570,17
|
|
20230612,121700,28162105,3570,3570,3570,3570,0
|
|
20230612,121600,28162105,3570,3570,3570,3570,6
|
|
20230612,121500,28140685,3570,3570,3570,3570,6
|
|
20230612,121400,28119265,3570,3570,3570,3570,171
|
|
20230612,121300,27508795,3570,3570,3570,3570,0
|
|
20230612,121200,27508795,3570,3570,3570,3570,1
|
|
20230612,121100,27505225,3570,3570,3570,3570,0
|
|
20230612,121000,27505225,3570,3570,3570,3570,45
|
|
20230612,120900,27344575,3565,3565,3565,3565,0
|
|
20230612,120800,27344575,3565,3565,3565,3565,0
|
|
20230612,120700,27344575,3565,3565,3565,3565,0
|
|
20230612,120600,27344575,3565,3565,3565,3565,0
|
|
20230612,120500,27344575,3565,3565,3565,3565,24
|
|
20230612,120400,27259015,3565,3565,3565,3565,0
|
|
20230612,120300,27259015,3565,3565,3565,3565,0
|
|
20230612,120200,27259015,3565,3565,3565,3565,45
|
|
20230612,120100,27098590,3565,3565,3565,3565,0
|
|
20230612,120000,27098590,3565,3565,3565,3565,0
|
|
20230612,115900,27098590,3565,3565,3565,3565,0
|
|
20230612,115800,27098590,3565,3565,3565,3565,1
|
|
20230612,115700,27095025,3555,3560,3560,3555,79
|
|
20230612,115600,26814130,3565,3565,3565,3565,0
|
|
20230612,115500,26814130,3565,3565,3565,3565,0
|
|
20230612,115400,26814130,3565,3565,3565,3565,0
|
|
20230612,115300,26814130,3565,3565,3565,3565,0
|
|
20230612,115200,26814130,3565,3565,3565,3565,0
|
|
20230612,115100,26814130,3565,3565,3565,3565,0
|
|
20230612,115000,26814130,3565,3565,3565,3565,0
|
|
20230612,114900,26814130,3565,3565,3565,3565,84
|
|
20230612,114800,26514670,3565,3565,3565,3565,0
|
|
20230612,114700,26514670,3565,3565,3565,3565,0
|
|
20230612,114600,26514670,3565,3565,3565,3565,0
|
|
20230612,114500,26514670,3565,3555,3565,3555,46
|
|
20230612,114400,26350690,3555,3555,3555,3555,0
|
|
20230612,114300,26350690,3555,3555,3555,3555,0
|
|
20230612,114200,26350690,3555,3555,3555,3555,0
|
|
20230612,114100,26350690,3555,3555,3555,3555,0
|
|
20230612,114000,26350690,3555,3555,3555,3555,100
|
|
20230612,113900,25995190,3565,3565,3565,3565,0
|
|
20230612,113800,25995190,3565,3565,3565,3565,0
|
|
20230612,113700,25995190,3565,3565,3565,3565,0
|
|
20230612,113600,25995190,3565,3565,3565,3565,0
|
|
20230612,113500,25995190,3565,3565,3565,3565,0
|
|
20230612,113400,25995190,3565,3565,3565,3565,1
|
|
20230612,113300,25991625,3555,3555,3555,3555,0
|
|
20230612,113200,25991625,3555,3555,3555,3555,18
|
|
20230612,113100,25927635,3570,3570,3570,3570,12
|
|
20230612,113000,25884795,3570,3570,3570,3570,45
|
|
20230612,112900,25724145,3570,3570,3570,3570,0
|
|
20230612,112800,25724145,3570,3570,3570,3570,7
|
|
20230612,112700,25699155,3570,3570,3570,3570,12
|
|
20230612,112600,25656315,3570,3570,3570,3570,0
|
|
20230612,112500,25656315,3570,3570,3570,3570,0
|
|
20230612,112400,25656315,3570,3570,3570,3570,0
|
|
20230612,112300,25656315,3570,3570,3570,3570,0
|
|
20230612,112200,25656315,3570,3570,3570,3570,0
|
|
20230612,112100,25656315,3570,3570,3570,3570,0
|
|
20230612,112000,25656315,3570,3570,3570,3570,0
|
|
20230612,111900,25656315,3570,3570,3570,3570,0
|
|
20230612,111800,25656315,3570,3570,3570,3570,0
|
|
20230612,111700,25656315,3570,3570,3570,3570,0
|
|
20230612,111600,25656315,3570,3570,3570,3570,0
|
|
20230612,111500,25656315,3570,3570,3570,3570,5
|
|
20230612,111400,25638465,3560,3560,3560,3560,0
|
|
20230612,111300,25638465,3560,3560,3560,3560,21
|
|
20230612,111200,25563705,3555,3555,3555,3555,0
|
|
20230612,111100,25563705,3555,3560,3560,3555,171
|
|
20230612,111000,24955655,3560,3565,3565,3560,71
|
|
20230612,110900,24702605,3570,3570,3570,3570,0
|
|
20230612,110800,24702605,3570,3570,3570,3570,0
|
|
20230612,110700,24702605,3570,3570,3570,3570,0
|
|
20230612,110600,24702605,3570,3570,3570,3570,0
|
|
20230612,110500,24702605,3570,3570,3570,3570,0
|
|
20230612,110400,24702605,3570,3570,3570,3570,0
|
|
20230612,110300,24702605,3570,3570,3570,3570,0
|
|
20230612,110200,24702605,3570,3570,3570,3570,0
|
|
20230612,110100,24702605,3570,3570,3570,3570,0
|
|
20230612,110000,24702605,3570,3570,3570,3570,0
|
|
20230612,105900,24702605,3570,3570,3570,3570,2
|
|
20230612,105800,24695465,3570,3570,3570,3570,0
|
|
20230612,105700,24695465,3570,3570,3570,3570,1
|
|
20230612,105600,24691895,3570,3570,3570,3570,0
|
|
20230612,105500,24691895,3570,3570,3570,3570,6
|
|
20230612,105400,24670475,3575,3575,3575,3575,0
|
|
20230612,105300,24670475,3575,3575,3575,3575,0
|
|
20230612,105200,24670475,3575,3575,3575,3575,0
|
|
20230612,105100,24670475,3575,3575,3575,3575,0
|
|
20230612,105000,24670475,3575,3575,3575,3575,0
|
|
20230612,104900,24670475,3575,3575,3575,3575,0
|
|
20230612,104800,24670475,3575,3575,3575,3575,0
|
|
20230612,104700,24670475,3575,3575,3575,3575,0
|
|
20230612,104600,24670475,3575,3575,3575,3575,0
|
|
20230612,104500,24670475,3575,3575,3575,3575,0
|
|
20230612,104400,24670475,3575,3575,3575,3575,0
|
|
20230612,104300,24670475,3575,3575,3575,3575,0
|
|
20230612,104200,24670475,3575,3575,3575,3575,1
|
|
20230612,104100,24666900,3575,3575,3575,3575,0
|
|
20230612,104000,24666900,3575,3575,3575,3575,0
|
|
20230612,103900,24666900,3575,3575,3575,3575,0
|
|
20230612,103800,24666900,3575,3570,3575,3570,23
|
|
20230612,103700,24584690,3570,3570,3570,3570,0
|
|
20230612,103600,24584690,3570,3570,3570,3570,0
|
|
20230612,103500,24584690,3570,3570,3570,3570,0
|
|
20230612,103400,24584690,3570,3570,3570,3570,0
|
|
20230612,103300,24584690,3570,3570,3570,3570,1
|
|
20230612,103200,24581120,3555,3555,3555,3555,0
|
|
20230612,103100,24581120,3555,3555,3555,3555,0
|
|
20230612,103000,24581120,3555,3555,3555,3555,0
|
|
20230612,102900,24581120,3555,3555,3555,3555,0
|
|
20230612,102800,24581120,3555,3555,3555,3555,3
|
|
20230612,102700,24570455,3555,3555,3555,3555,2
|
|
20230612,102600,24563345,3575,3575,3575,3575,0
|
|
20230612,102500,24563345,3575,3575,3575,3575,0
|
|
20230612,102400,24563345,3575,3575,3575,3575,0
|
|
20230612,102300,24563345,3575,3575,3575,3575,0
|
|
20230612,102200,24563345,3575,3575,3575,3575,130
|
|
20230612,102100,24098595,3575,3575,3575,3575,1
|
|
20230612,102000,24095020,3565,3565,3565,3565,0
|
|
20230612,101900,24095020,3565,3565,3565,3565,0
|
|
20230612,101800,24095020,3565,3565,3565,3565,0
|
|
20230612,101700,24095020,3565,3565,3565,3565,0
|
|
20230612,101600,24095020,3565,3565,3565,3565,0
|
|
20230612,101500,24095020,3565,3565,3565,3565,0
|
|
20230612,101400,24095020,3565,3565,3565,3565,0
|
|
20230612,101300,24095020,3565,3565,3565,3565,0
|
|
20230612,101200,24095020,3565,3565,3565,3565,0
|
|
20230612,101100,24095020,3565,3565,3565,3565,0
|
|
20230612,101000,24095020,3565,3565,3565,3565,0
|
|
20230612,100900,24095020,3565,3565,3565,3565,1
|
|
20230612,100800,24091455,3545,3545,3545,3545,0
|
|
20230612,100700,24091455,3545,3545,3545,3545,0
|
|
20230612,100600,24091455,3545,3575,3575,3545,401
|
|
20230612,100500,22668765,3575,3575,3575,3575,0
|
|
20230612,100400,22668765,3575,3580,3580,3575,2
|
|
20230612,100300,22661610,3550,3550,3550,3550,1
|
|
20230612,100200,22658060,3585,3585,3585,3585,0
|
|
20230612,100100,22658060,3585,3585,3585,3585,10
|
|
20230612,100000,22622210,3590,3565,3590,3565,500
|
|
20230612,095900,20829995,3570,3570,3570,3570,0
|
|
20230612,095800,20829995,3570,3570,3570,3570,0
|
|
20230612,095700,20829995,3570,3570,3570,3570,1
|
|
20230612,095600,20826425,3550,3550,3550,3550,214
|
|
20230612,095500,20066725,3550,3550,3550,3550,0
|
|
20230612,095400,20066725,3550,3550,3550,3550,0
|
|
20230612,095300,20066725,3550,3550,3550,3550,7
|
|
20230612,095200,20041875,3550,3550,3550,3550,7
|
|
20230612,095100,20017025,3550,3550,3550,3550,100
|
|
20230612,095000,19662025,3550,3545,3550,3545,283
|
|
20230612,094900,18657380,3550,3550,3550,3550,0
|
|
20230612,094800,18657380,3550,3550,3550,3550,0
|
|
20230612,094700,18657380,3550,3550,3550,3550,7
|
|
20230612,094600,18632530,3550,3550,3550,3550,170
|
|
20230612,094500,18029030,3550,3550,3550,3550,0
|
|
20230612,094400,18029030,3550,3550,3550,3550,0
|
|
20230612,094300,18029030,3550,3550,3550,3550,11
|
|
20230612,094200,17989980,3550,3550,3550,3550,7
|
|
20230612,094100,17965130,3550,3550,3550,3550,50
|
|
20230612,094000,17787630,3550,3550,3550,3550,2281
|
|
20230612,093900,9690080,3550,3550,3550,3550,0
|
|
20230612,093800,9690080,3550,3545,3550,3545,82
|
|
20230612,093700,9398985,3545,3550,3550,3545,22
|
|
20230612,093600,9320890,3550,3550,3550,3550,0
|
|
20230612,093500,9320890,3550,3545,3550,3545,3
|
|
20230612,093400,9310250,3550,3545,3550,3545,3
|
|
20230612,093300,9299610,3545,3545,3545,3545,4
|
|
20230612,093200,9285430,3545,3545,3545,3545,0
|
|
20230612,093100,9285430,3545,3545,3545,3545,0
|
|
20230612,093000,9285430,3545,3545,3545,3545,5
|
|
20230612,092900,9267705,3545,3545,3545,3545,0
|
|
20230612,092800,9267705,3545,3545,3545,3545,0
|
|
20230612,092700,9267705,3545,3545,3545,3545,21
|
|
20230612,092600,9193260,3545,3545,3545,3545,0
|
|
20230612,092500,9193260,3545,3545,3545,3545,0
|
|
20230612,092400,9193260,3545,3545,3545,3545,0
|
|
20230612,092300,9193260,3545,3545,3545,3545,0
|
|
20230612,092200,9193260,3545,3545,3545,3545,0
|
|
20230612,092100,9193260,3545,3545,3545,3545,1
|
|
20230612,092000,9189715,3550,3550,3550,3550,1
|
|
20230612,091900,9186165,3550,3550,3550,3550,0
|
|
20230612,091800,9186165,3550,3545,3550,3545,283
|
|
20230612,091700,8182515,3545,3545,3545,3545,0
|
|
20230612,091600,8182515,3545,3545,3545,3545,0
|
|
20230612,091500,8182515,3545,3545,3545,3545,0
|
|
20230612,091400,8182515,3545,3545,3545,3540,168
|
|
20230612,091300,7587735,3545,3545,3545,3545,4
|
|
20230612,091200,7573555,3545,3545,3545,3545,0
|
|
20230612,091100,7573555,3545,3545,3545,3545,3
|
|
20230612,091000,7562920,3545,3545,3545,3545,6
|
|
20230612,090900,7541650,3545,3545,3545,3545,9
|
|
20230612,090800,7509745,3540,3540,3540,3540,0
|
|
20230612,090700,7509745,3540,3540,3540,3540,325
|
|
20230612,090600,6359245,3540,3545,3545,3540,175
|
|
20230612,090500,5739645,3550,3550,3550,3550,31
|
|
20230612,090400,5629595,3550,3550,3550,3550,0
|
|
20230612,090300,5629595,3550,3550,3550,3550,60
|
|
20230612,090200,5416595,3550,3550,3550,3550,20
|
|
20230612,090100,5345595,3550,3550,3550,3550,1
|
|
20230612,090000,5342045,3545,3550,3550,3545,1505
|