698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203500,233289110,5490,5490,5490,5490,3631
|
|
20230612,203400,233289110,5490,5490,5490,5490,0
|
|
20230612,203300,233289110,5490,5490,5490,5490,0
|
|
20230612,203200,233289110,5490,5490,5490,5490,0
|
|
20230612,203100,233289110,5490,5490,5490,5490,0
|
|
20230612,203000,233289110,5490,5490,5490,5490,0
|
|
20230612,202900,233289110,5490,5490,5490,5490,0
|
|
20230612,202800,233289110,5490,5490,5490,5490,0
|
|
20230612,202700,233289110,5490,5490,5490,5490,0
|
|
20230612,202600,233289110,5490,5490,5490,5490,0
|
|
20230612,202500,233289110,5490,5490,5490,5490,0
|
|
20230612,202400,233289110,5490,5490,5490,5490,0
|
|
20230612,202300,233289110,5490,5490,5490,5490,0
|
|
20230612,202200,233289110,5490,5490,5490,5490,0
|
|
20230612,202100,233289110,5490,5490,5490,5490,0
|
|
20230612,202000,233289110,5490,5490,5490,5490,0
|
|
20230612,201900,233289110,5490,5490,5490,5490,0
|
|
20230612,201800,233289110,5490,5490,5490,5490,0
|
|
20230612,201700,233289110,5490,5490,5490,5490,0
|
|
20230612,201600,233289110,5490,5490,5490,5490,0
|
|
20230612,201500,233289110,5490,5490,5490,5490,0
|
|
20230612,201400,233289110,5490,5490,5490,5490,0
|
|
20230612,201300,233289110,5490,5490,5490,5490,0
|
|
20230612,201200,233289110,5490,5490,5490,5490,0
|
|
20230612,201100,233289110,5490,5490,5490,5490,0
|
|
20230612,201000,233289110,5490,5490,5490,5490,0
|
|
20230612,200900,233289110,5490,5490,5490,5490,0
|
|
20230612,200800,233289110,5490,5490,5490,5490,0
|
|
20230612,200700,233289110,5490,5490,5490,5490,0
|
|
20230612,200600,233289110,5490,5490,5490,5490,0
|
|
20230612,200500,233289110,5490,5490,5490,5490,3631
|
|
20230612,200400,233289110,5490,5490,5490,5490,0
|
|
20230612,200300,233289110,5490,5490,5490,5490,0
|
|
20230612,200200,233289110,5490,5490,5490,5490,0
|
|
20230612,200100,233289110,5490,5490,5490,5490,0
|
|
20230612,200000,233289110,5490,5490,5490,5490,0
|
|
20230612,195900,233289110,5490,5490,5490,5490,0
|
|
20230612,195800,233289110,5490,5490,5490,5490,0
|
|
20230612,195700,233289110,5490,5490,5490,5490,0
|
|
20230612,195600,233289110,5490,5490,5490,5490,0
|
|
20230612,195500,233289110,5490,5490,5490,5490,0
|
|
20230612,195400,233289110,5490,5490,5490,5490,0
|
|
20230612,195300,233289110,5490,5490,5490,5490,0
|
|
20230612,195200,233289110,5490,5490,5490,5490,0
|
|
20230612,195100,233289110,5490,5490,5490,5490,0
|
|
20230612,195000,233289110,5490,5490,5490,5490,0
|
|
20230612,194900,233289110,5490,5490,5490,5490,0
|
|
20230612,194800,233289110,5490,5490,5490,5490,0
|
|
20230612,194700,233289110,5490,5490,5490,5490,0
|
|
20230612,194600,233289110,5490,5490,5490,5490,0
|
|
20230612,194500,233289110,5490,5490,5490,5490,0
|
|
20230612,194400,233289110,5490,5490,5490,5490,0
|
|
20230612,194300,233289110,5490,5490,5490,5490,0
|
|
20230612,194200,233289110,5490,5490,5490,5490,0
|
|
20230612,194100,233289110,5490,5490,5490,5490,0
|
|
20230612,194000,233289110,5490,5490,5490,5490,0
|
|
20230612,193900,233289110,5490,5490,5490,5490,0
|
|
20230612,193800,233289110,5490,5490,5490,5490,0
|
|
20230612,193700,233289110,5490,5490,5490,5490,0
|
|
20230612,193600,233289110,5490,5490,5490,5490,0
|
|
20230612,193500,233289110,5490,5490,5490,5490,3631
|
|
20230612,193400,233289110,5490,5490,5490,5490,0
|
|
20230612,193300,233289110,5490,5490,5490,5490,0
|
|
20230612,193200,233289110,5490,5490,5490,5490,0
|
|
20230612,193100,233289110,5490,5490,5490,5490,0
|
|
20230612,193000,233289110,5490,5490,5490,5490,0
|
|
20230612,192900,233289110,5490,5490,5490,5490,0
|
|
20230612,192800,233289110,5490,5490,5490,5490,0
|
|
20230612,192700,233289110,5490,5490,5490,5490,0
|
|
20230612,192600,233289110,5490,5490,5490,5490,0
|
|
20230612,192500,233289110,5490,5490,5490,5490,0
|
|
20230612,192400,233289110,5490,5490,5490,5490,0
|
|
20230612,192300,233289110,5490,5490,5490,5490,0
|
|
20230612,192200,233289110,5490,5490,5490,5490,0
|
|
20230612,192100,233289110,5490,5490,5490,5490,0
|
|
20230612,192000,233289110,5490,5490,5490,5490,0
|
|
20230612,191900,233289110,5490,5490,5490,5490,0
|
|
20230612,191800,233289110,5490,5490,5490,5490,0
|
|
20230612,191700,233289110,5490,5490,5490,5490,0
|
|
20230612,191600,233289110,5490,5490,5490,5490,0
|
|
20230612,191500,233289110,5490,5490,5490,5490,0
|
|
20230612,191400,233289110,5490,5490,5490,5490,0
|
|
20230612,191300,233289110,5490,5490,5490,5490,0
|
|
20230612,191200,233289110,5490,5490,5490,5490,0
|
|
20230612,191100,233289110,5490,5490,5490,5490,0
|
|
20230612,191000,233289110,5490,5490,5490,5490,0
|
|
20230612,190900,233289110,5490,5490,5490,5490,0
|
|
20230612,190800,233289110,5490,5490,5490,5490,0
|
|
20230612,190700,233289110,5490,5490,5490,5490,0
|
|
20230612,190600,233289110,5490,5490,5490,5490,0
|
|
20230612,190500,233289110,5490,5490,5490,5490,3631
|
|
20230612,190400,233289110,5490,5490,5490,5490,0
|
|
20230612,190300,233289110,5490,5490,5490,5490,0
|
|
20230612,190200,233289110,5490,5490,5490,5490,0
|
|
20230612,190100,233289110,5490,5490,5490,5490,0
|
|
20230612,190000,233289110,5490,5490,5490,5490,0
|
|
20230612,185900,233289110,5490,5490,5490,5490,0
|
|
20230612,185800,233289110,5490,5490,5490,5490,0
|
|
20230612,185700,233289110,5490,5490,5490,5490,0
|
|
20230612,185600,233289110,5490,5490,5490,5490,0
|
|
20230612,185500,233289110,5490,5490,5490,5490,0
|
|
20230612,185400,233289110,5490,5490,5490,5490,0
|
|
20230612,185300,233289110,5490,5490,5490,5490,0
|
|
20230612,185200,233289110,5490,5490,5490,5490,0
|
|
20230612,185100,233289110,5490,5490,5490,5490,0
|
|
20230612,185000,233289110,5490,5490,5490,5490,0
|
|
20230612,184900,233289110,5490,5490,5490,5490,0
|
|
20230612,184800,233289110,5490,5490,5490,5490,0
|
|
20230612,184700,233289110,5490,5490,5490,5490,0
|
|
20230612,184600,233289110,5490,5490,5490,5490,0
|
|
20230612,184500,233289110,5490,5490,5490,5490,0
|
|
20230612,184400,233289110,5490,5490,5490,5490,0
|
|
20230612,184300,233289110,5490,5490,5490,5490,0
|
|
20230612,184200,233289110,5490,5490,5490,5490,0
|
|
20230612,184100,233289110,5490,5490,5490,5490,0
|
|
20230612,184000,233289110,5490,5490,5490,5490,0
|
|
20230612,183900,233289110,5490,5490,5490,5490,0
|
|
20230612,183800,233289110,5490,5490,5490,5490,0
|
|
20230612,183700,233289110,5490,5490,5490,5490,0
|
|
20230612,183600,233289110,5490,5490,5490,5490,0
|
|
20230612,183500,233289110,5490,5490,5490,5490,3631
|
|
20230612,183400,233289110,5490,5490,5490,5490,0
|
|
20230612,183300,233289110,5490,5490,5490,5490,0
|
|
20230612,183200,233289110,5490,5490,5490,5490,0
|
|
20230612,183100,233289110,5490,5490,5490,5490,0
|
|
20230612,183000,233289110,5490,5490,5490,5490,0
|
|
20230612,182900,233289110,5490,5490,5490,5490,0
|
|
20230612,182800,233289110,5490,5490,5490,5490,0
|
|
20230612,182700,233289110,5490,5490,5490,5490,0
|
|
20230612,182600,233289110,5490,5490,5490,5490,0
|
|
20230612,182500,233289110,5490,5490,5490,5490,0
|
|
20230612,182400,233289110,5490,5490,5490,5490,0
|
|
20230612,182300,233289110,5490,5490,5490,5490,0
|
|
20230612,182200,233289110,5490,5490,5490,5490,0
|
|
20230612,182100,233289110,5490,5490,5490,5490,0
|
|
20230612,182000,233289110,5490,5490,5490,5490,0
|
|
20230612,181900,233289110,5490,5490,5490,5490,0
|
|
20230612,181800,233289110,5490,5490,5490,5490,0
|
|
20230612,181700,233289110,5490,5490,5490,5490,0
|
|
20230612,181600,233289110,5490,5490,5490,5490,0
|
|
20230612,181500,233289110,5490,5490,5490,5490,0
|
|
20230612,181400,233289110,5490,5490,5490,5490,0
|
|
20230612,181300,233289110,5490,5490,5490,5490,0
|
|
20230612,181200,233289110,5490,5490,5490,5490,0
|
|
20230612,181100,233289110,5490,5490,5490,5490,0
|
|
20230612,181000,233289110,5490,5490,5490,5490,0
|
|
20230612,180900,233289110,5490,5490,5490,5490,0
|
|
20230612,180800,233289110,5490,5490,5490,5490,0
|
|
20230612,180700,233289110,5490,5490,5490,5490,0
|
|
20230612,180600,233289110,5490,5490,5490,5490,0
|
|
20230612,180500,233289110,5490,5490,5490,5490,3631
|
|
20230612,180400,233289110,5490,5490,5490,5490,0
|
|
20230612,180300,233289110,5490,5490,5490,5490,0
|
|
20230612,180200,233289110,5490,5490,5490,5490,0
|
|
20230612,180100,233289110,5490,5490,5490,5490,0
|
|
20230612,180000,233289110,5490,5490,5490,5490,0
|
|
20230612,175900,233289110,5490,5490,5490,5490,0
|
|
20230612,175800,233289110,5490,5490,5490,5490,0
|
|
20230612,175700,233289110,5490,5490,5490,5490,0
|
|
20230612,175600,233289110,5490,5490,5490,5490,0
|
|
20230612,175500,233289110,5490,5490,5490,5490,0
|
|
20230612,175400,233289110,5490,5490,5490,5490,0
|
|
20230612,175300,233289110,5490,5490,5490,5490,0
|
|
20230612,175200,233289110,5490,5490,5490,5490,0
|
|
20230612,175100,233289110,5490,5490,5490,5490,0
|
|
20230612,175000,233289110,5490,5490,5490,5490,0
|
|
20230612,174900,233289110,5490,5490,5490,5490,0
|
|
20230612,174800,233289110,5490,5490,5490,5490,0
|
|
20230612,174700,233289110,5490,5490,5490,5490,0
|
|
20230612,174600,233289110,5490,5490,5490,5490,0
|
|
20230612,174500,233289110,5490,5490,5490,5490,0
|
|
20230612,174400,233289110,5490,5490,5490,5490,0
|
|
20230612,174300,233289110,5490,5490,5490,5490,0
|
|
20230612,174200,233289110,5490,5490,5490,5490,0
|
|
20230612,174100,233289110,5490,5490,5490,5490,0
|
|
20230612,174000,233289110,5490,5490,5490,5490,0
|
|
20230612,173900,233289110,5490,5490,5490,5490,0
|
|
20230612,173800,233289110,5490,5490,5490,5490,0
|
|
20230612,173700,233289110,5490,5490,5490,5490,0
|
|
20230612,173600,233289110,5490,5490,5490,5490,0
|
|
20230612,173500,233289110,5490,5490,5490,5490,3631
|
|
20230612,173400,233289110,5490,5490,5490,5490,0
|
|
20230612,173300,233289110,5490,5490,5490,5490,0
|
|
20230612,173200,233289110,5490,5490,5490,5490,0
|
|
20230612,173100,233289110,5490,5490,5490,5490,0
|
|
20230612,173000,233289110,5490,5490,5490,5490,0
|
|
20230612,172900,233289110,5490,5490,5490,5490,0
|
|
20230612,172800,233289110,5490,5490,5490,5490,0
|
|
20230612,172700,233289110,5490,5490,5490,5490,0
|
|
20230612,172600,233289110,5490,5490,5490,5490,0
|
|
20230612,172500,233289110,5490,5490,5490,5490,0
|
|
20230612,172400,233289110,5490,5490,5490,5490,0
|
|
20230612,172300,233289110,5490,5490,5490,5490,0
|
|
20230612,172200,233289110,5490,5490,5490,5490,0
|
|
20230612,172100,233289110,5490,5490,5490,5490,0
|
|
20230612,172000,233289110,5490,5490,5490,5490,0
|
|
20230612,171900,233289110,5490,5490,5490,5490,0
|
|
20230612,171800,233289110,5490,5490,5490,5490,0
|
|
20230612,171700,233289110,5490,5490,5490,5490,0
|
|
20230612,171600,233289110,5490,5490,5490,5490,0
|
|
20230612,171500,233289110,5490,5490,5490,5490,0
|
|
20230612,171400,233289110,5490,5490,5490,5490,0
|
|
20230612,171300,233289110,5490,5490,5490,5490,0
|
|
20230612,171200,233289110,5490,5490,5490,5490,0
|
|
20230612,171100,233289110,5490,5490,5490,5490,0
|
|
20230612,171000,233289110,5490,5490,5490,5490,0
|
|
20230612,170900,233289110,5490,5490,5490,5490,0
|
|
20230612,170800,233289110,5490,5490,5490,5490,0
|
|
20230612,170700,233289110,5490,5490,5490,5490,0
|
|
20230612,170600,233289110,5490,5490,5490,5490,0
|
|
20230612,170500,233289110,5490,5490,5490,5490,3631
|
|
20230612,170400,233289110,5490,5490,5490,5490,0
|
|
20230612,170300,233289110,5490,5490,5490,5490,0
|
|
20230612,170200,233289110,5490,5490,5490,5490,0
|
|
20230612,170100,233289110,5490,5490,5490,5490,0
|
|
20230612,170000,233289110,5490,5490,5490,5490,0
|
|
20230612,165900,233289110,5490,5490,5490,5490,0
|
|
20230612,165800,233289110,5490,5490,5490,5490,0
|
|
20230612,165700,233289110,5490,5490,5490,5490,0
|
|
20230612,165600,233289110,5490,5490,5490,5490,0
|
|
20230612,165500,233289110,5490,5490,5490,5490,0
|
|
20230612,165400,233289110,5490,5490,5490,5490,0
|
|
20230612,165300,233289110,5490,5490,5490,5490,0
|
|
20230612,165200,233289110,5490,5490,5490,5490,0
|
|
20230612,165100,233289110,5490,5490,5490,5490,0
|
|
20230612,165000,233289110,5490,5490,5490,5490,0
|
|
20230612,164900,233289110,5490,5490,5490,5490,0
|
|
20230612,164800,233289110,5490,5490,5490,5490,0
|
|
20230612,164700,233289110,5490,5490,5490,5490,0
|
|
20230612,164600,233289110,5490,5490,5490,5490,0
|
|
20230612,164500,233289110,5490,5490,5490,5490,0
|
|
20230612,164400,233289110,5490,5490,5490,5490,0
|
|
20230612,164300,233289110,5490,5490,5490,5490,0
|
|
20230612,164200,233289110,5490,5490,5490,5490,0
|
|
20230612,164100,233289110,5490,5490,5490,5490,0
|
|
20230612,164000,233289110,5490,5490,5490,5490,0
|
|
20230612,163900,233289110,5490,5490,5490,5490,0
|
|
20230612,163800,233289110,5490,5490,5490,5490,0
|
|
20230612,163700,233289110,5490,5490,5490,5490,0
|
|
20230612,163600,233289110,5490,5490,5490,5490,0
|
|
20230612,163500,233289110,5490,5490,5490,5490,3631
|
|
20230612,163400,233289110,5490,5490,5490,5490,0
|
|
20230612,163300,233289110,5490,5490,5490,5490,0
|
|
20230612,163200,233289110,5490,5490,5490,5490,0
|
|
20230612,163100,233289110,5490,5490,5490,5490,0
|
|
20230612,163000,233289110,5490,5490,5490,5490,0
|
|
20230612,162900,233289110,5490,5490,5490,5490,0
|
|
20230612,162800,233289110,5490,5490,5490,5490,0
|
|
20230612,162700,233289110,5490,5490,5490,5490,0
|
|
20230612,162600,233289110,5490,5490,5490,5490,0
|
|
20230612,162500,233289110,5490,5490,5490,5490,0
|
|
20230612,162400,233289110,5490,5490,5490,5490,0
|
|
20230612,162300,233289110,5490,5490,5490,5490,0
|
|
20230612,162200,233289110,5490,5490,5490,5490,0
|
|
20230612,162100,233289110,5490,5490,5490,5490,0
|
|
20230612,162000,233289110,5490,5490,5490,5490,0
|
|
20230612,161900,233289110,5490,5490,5490,5490,0
|
|
20230612,161800,233289110,5490,5490,5490,5490,0
|
|
20230612,161700,233289110,5490,5490,5490,5490,0
|
|
20230612,161600,233289110,5490,5490,5490,5490,0
|
|
20230612,161500,233289110,5490,5490,5490,5490,0
|
|
20230612,161400,233289110,5490,5490,5490,5490,0
|
|
20230612,161300,233289110,5490,5490,5490,5490,0
|
|
20230612,161200,233289110,5490,5490,5490,5490,0
|
|
20230612,161100,233289110,5490,5490,5490,5490,0
|
|
20230612,161000,233289110,5490,5490,5490,5490,0
|
|
20230612,160900,233289110,5490,5490,5490,5490,0
|
|
20230612,160800,233289110,5490,5490,5490,5490,0
|
|
20230612,160700,233289110,5490,5490,5490,5490,0
|
|
20230612,160600,233289110,5490,5490,5490,5490,0
|
|
20230612,160500,233289110,5490,5490,5490,5490,3631
|
|
20230612,160400,233289110,5490,5490,5490,5490,0
|
|
20230612,160300,233289110,5490,5490,5490,5490,0
|
|
20230612,160200,233289110,5490,5490,5490,5490,0
|
|
20230612,160100,233289110,5490,5490,5490,5490,0
|
|
20230612,160000,233289110,5490,5490,5490,5490,0
|
|
20230612,155900,233289110,5490,5490,5490,5490,0
|
|
20230612,155800,233289110,5490,5490,5490,5490,0
|
|
20230612,155700,233289110,5490,5490,5490,5490,0
|
|
20230612,155600,233289110,5490,5490,5490,5490,0
|
|
20230612,155500,233289110,5490,5490,5490,5490,0
|
|
20230612,155400,233289110,5490,5490,5490,5490,0
|
|
20230612,155300,233289110,5490,5490,5490,5490,0
|
|
20230612,155200,233289110,5490,5490,5490,5490,0
|
|
20230612,155100,233289110,5490,5490,5490,5490,0
|
|
20230612,155000,233289110,5490,5490,5490,5490,0
|
|
20230612,154900,233289110,5490,5490,5490,5490,0
|
|
20230612,154800,233289110,5490,5490,5490,5490,0
|
|
20230612,154700,233289110,5490,5490,5490,5490,0
|
|
20230612,154600,233289110,5490,5490,5490,5490,0
|
|
20230612,154500,233289110,5490,5490,5490,5490,0
|
|
20230612,154400,233289110,5490,5490,5490,5490,0
|
|
20230612,154300,233289110,5490,5490,5490,5490,0
|
|
20230612,154200,233289110,5490,5490,5490,5490,0
|
|
20230612,154100,233289110,5490,5490,5490,5490,0
|
|
20230612,154000,233289110,5490,5490,5490,5490,0
|
|
20230612,153900,233289110,5490,5490,5490,5490,0
|
|
20230612,153800,233289110,5490,5490,5490,5490,0
|
|
20230612,153700,233289110,5490,5490,5490,5490,0
|
|
20230612,153600,233289110,5490,5490,5490,5490,0
|
|
20230612,153500,233289110,5490,5490,5490,5490,3631
|
|
20230612,153400,233289110,5490,5490,5490,5490,0
|
|
20230612,153300,233289110,5490,5490,5490,5490,0
|
|
20230612,153200,233289110,5490,5490,5490,5490,0
|
|
20230612,153100,233289110,5490,5490,5490,5490,0
|
|
20230612,153000,233289110,5490,5490,5490,5490,3631
|
|
20230612,152900,213354920,5490,5490,5490,5490,0
|
|
20230612,152800,213354920,5490,5490,5490,5490,0
|
|
20230612,152700,213354920,5490,5490,5490,5490,0
|
|
20230612,152600,213354920,5490,5490,5490,5490,0
|
|
20230612,152500,213354920,5490,5490,5490,5490,0
|
|
20230612,152400,213354920,5490,5490,5490,5490,0
|
|
20230612,152300,213354920,5490,5490,5490,5490,0
|
|
20230612,152200,213354920,5490,5490,5490,5490,0
|
|
20230612,152100,213354920,5490,5490,5490,5490,0
|
|
20230612,152000,213354920,5490,5490,5490,5490,0
|
|
20230612,151900,213354920,5490,5500,5500,5490,23
|
|
20230612,151800,213228430,5490,5490,5490,5490,0
|
|
20230612,151700,213228430,5490,5470,5490,5470,405
|
|
20230612,151600,211011020,5470,5470,5470,5470,0
|
|
20230612,151500,211011020,5470,5470,5470,5470,6
|
|
20230612,151400,210978200,5470,5470,5470,5470,6
|
|
20230612,151300,210945380,5470,5470,5470,5470,6
|
|
20230612,151200,210912560,5470,5470,5470,5460,508
|
|
20230612,151100,208133820,5460,5460,5460,5460,84
|
|
20230612,151000,207675180,5460,5460,5460,5460,37
|
|
20230612,150900,207473160,5460,5460,5460,5460,0
|
|
20230612,150800,207473160,5460,5460,5460,5460,0
|
|
20230612,150700,207473160,5460,5460,5460,5460,648
|
|
20230612,150600,203935080,5460,5460,5460,5460,0
|
|
20230612,150500,203935080,5460,5460,5460,5460,0
|
|
20230612,150400,203935080,5460,5460,5460,5460,0
|
|
20230612,150300,203935080,5460,5470,5470,5420,6745
|
|
20230612,150200,167142470,5470,5470,5470,5470,0
|
|
20230612,150100,167142470,5470,5470,5470,5470,0
|
|
20230612,150000,167142470,5470,5470,5470,5470,0
|
|
20230612,145900,167142470,5470,5470,5470,5470,0
|
|
20230612,145800,167142470,5470,5470,5470,5470,0
|
|
20230612,145700,167142470,5470,5470,5470,5470,0
|
|
20230612,145600,167142470,5470,5470,5470,5470,1
|
|
20230612,145500,167137000,5470,5470,5470,5470,0
|
|
20230612,145400,167137000,5470,5470,5470,5470,300
|
|
20230612,145300,165496000,5470,5470,5470,5470,0
|
|
20230612,145200,165496000,5470,5470,5470,5470,0
|
|
20230612,145100,165496000,5470,5470,5470,5470,0
|
|
20230612,145000,165496000,5470,5470,5470,5470,0
|
|
20230612,144900,165496000,5470,5470,5470,5470,0
|
|
20230612,144800,165496000,5470,5470,5470,5470,1
|
|
20230612,144700,165490530,5470,5470,5470,5470,859
|
|
20230612,144600,160791800,5470,5470,5470,5470,0
|
|
20230612,144500,160791800,5470,5470,5470,5470,0
|
|
20230612,144400,160791800,5470,5470,5470,5470,0
|
|
20230612,144300,160791800,5470,5470,5470,5470,0
|
|
20230612,144200,160791800,5470,5470,5470,5470,0
|
|
20230612,144100,160791800,5470,5470,5470,5470,0
|
|
20230612,144000,160791800,5470,5470,5470,5470,0
|
|
20230612,143900,160791800,5470,5470,5470,5470,0
|
|
20230612,143800,160791800,5470,5470,5470,5470,1
|
|
20230612,143700,160786330,5470,5470,5470,5470,0
|
|
20230612,143600,160786330,5470,5470,5470,5470,0
|
|
20230612,143500,160786330,5470,5470,5470,5470,0
|
|
20230612,143400,160786330,5470,5470,5470,5470,0
|
|
20230612,143300,160786330,5470,5470,5470,5470,0
|
|
20230612,143200,160786330,5470,5470,5470,5470,0
|
|
20230612,143100,160786330,5470,5470,5470,5470,0
|
|
20230612,143000,160786330,5470,5470,5470,5470,0
|
|
20230612,142900,160786330,5470,5470,5470,5470,0
|
|
20230612,142800,160786330,5470,5470,5470,5470,0
|
|
20230612,142700,160786330,5470,5470,5470,5470,0
|
|
20230612,142600,160786330,5470,5470,5470,5470,0
|
|
20230612,142500,160786330,5470,5470,5470,5470,20
|
|
20230612,142400,160676930,5470,5470,5470,5470,0
|
|
20230612,142300,160676930,5470,5470,5470,5470,0
|
|
20230612,142200,160676930,5470,5470,5470,5470,0
|
|
20230612,142100,160676930,5470,5470,5470,5470,0
|
|
20230612,142000,160676930,5470,5470,5470,5470,0
|
|
20230612,141900,160676930,5470,5470,5470,5470,0
|
|
20230612,141800,160676930,5470,5470,5470,5470,0
|
|
20230612,141700,160676930,5470,5470,5470,5470,1
|
|
20230612,141600,160671460,5470,5470,5470,5470,0
|
|
20230612,141500,160671460,5470,5470,5470,5470,0
|
|
20230612,141400,160671460,5470,5470,5470,5470,0
|
|
20230612,141300,160671460,5470,5470,5470,5470,0
|
|
20230612,141200,160671460,5470,5470,5470,5470,0
|
|
20230612,141100,160671460,5470,5470,5470,5470,0
|
|
20230612,141000,160671460,5470,5470,5470,5470,14
|
|
20230612,140900,160594880,5470,5470,5470,5470,0
|
|
20230612,140800,160594880,5470,5470,5470,5470,0
|
|
20230612,140700,160594880,5470,5470,5470,5470,0
|
|
20230612,140600,160594880,5470,5470,5470,5470,0
|
|
20230612,140500,160594880,5470,5470,5470,5470,0
|
|
20230612,140400,160594880,5470,5470,5470,5470,369
|
|
20230612,140300,158576450,5490,5490,5490,5490,0
|
|
20230612,140200,158576450,5490,5490,5490,5490,1
|
|
20230612,140100,158570960,5490,5490,5490,5490,1
|
|
20230612,140000,158565470,5470,5470,5470,5470,0
|
|
20230612,135900,158565470,5470,5470,5470,5470,0
|
|
20230612,135800,158565470,5470,5470,5470,5470,0
|
|
20230612,135700,158565470,5470,5470,5470,5470,1
|
|
20230612,135600,158560000,5460,5460,5460,5460,790
|
|
20230612,135500,154246600,5460,5470,5470,5460,606
|
|
20230612,135400,150936560,5470,5470,5470,5470,0
|
|
20230612,135300,150936560,5470,5470,5470,5470,0
|
|
20230612,135200,150936560,5470,5470,5470,5470,0
|
|
20230612,135100,150936560,5470,5470,5470,5470,0
|
|
20230612,135000,150936560,5470,5470,5470,5470,0
|
|
20230612,134900,150936560,5470,5470,5470,5470,50
|
|
20230612,134800,150663060,5460,5460,5460,5460,0
|
|
20230612,134700,150663060,5460,5460,5460,5460,0
|
|
20230612,134600,150663060,5460,5460,5460,5460,0
|
|
20230612,134500,150663060,5460,5460,5460,5460,0
|
|
20230612,134400,150663060,5460,5460,5460,5460,0
|
|
20230612,134300,150663060,5460,5460,5460,5460,0
|
|
20230612,134200,150663060,5460,5460,5460,5460,0
|
|
20230612,134100,150663060,5460,5460,5460,5460,0
|
|
20230612,134000,150663060,5460,5460,5460,5460,0
|
|
20230612,133900,150663060,5460,5460,5460,5460,0
|
|
20230612,133800,150663060,5460,5460,5460,5460,0
|
|
20230612,133700,150663060,5460,5460,5460,5460,0
|
|
20230612,133600,150663060,5460,5460,5460,5460,0
|
|
20230612,133500,150663060,5460,5460,5460,5460,182
|
|
20230612,133400,149669340,5450,5450,5450,5450,0
|
|
20230612,133300,149669340,5450,5450,5450,5450,0
|
|
20230612,133200,149669340,5450,5450,5450,5450,0
|
|
20230612,133100,149669340,5450,5500,5500,5450,6350
|
|
20230612,133000,114947580,5520,5520,5520,5520,100
|
|
20230612,132900,114395580,5520,5520,5520,5520,0
|
|
20230612,132800,114395580,5520,5520,5520,5520,0
|
|
20230612,132700,114395580,5520,5520,5520,5520,0
|
|
20230612,132600,114395580,5520,5520,5520,5520,1
|
|
20230612,132500,114390060,5520,5520,5520,5520,0
|
|
20230612,132400,114390060,5520,5520,5520,5520,36
|
|
20230612,132300,114191340,5530,5530,5530,5530,100
|
|
20230612,132200,113638340,5530,5530,5530,5530,0
|
|
20230612,132100,113638340,5530,5530,5530,5530,0
|
|
20230612,132000,113638340,5530,5530,5530,5530,0
|
|
20230612,131900,113638340,5530,5530,5530,5530,0
|
|
20230612,131800,113638340,5530,5530,5530,5530,0
|
|
20230612,131700,113638340,5530,5530,5530,5530,0
|
|
20230612,131600,113638340,5530,5530,5530,5530,30
|
|
20230612,131500,113472440,5530,5530,5530,5530,0
|
|
20230612,131400,113472440,5530,5530,5530,5530,0
|
|
20230612,131300,113472440,5530,5530,5530,5530,0
|
|
20230612,131200,113472440,5530,5530,5530,5530,0
|
|
20230612,131100,113472440,5530,5530,5530,5530,2
|
|
20230612,131000,113461380,5530,5530,5530,5530,0
|
|
20230612,130900,113461380,5530,5530,5530,5530,0
|
|
20230612,130800,113461380,5530,5530,5530,5530,0
|
|
20230612,130700,113461380,5530,5530,5530,5530,969
|
|
20230612,130600,108102810,5530,5530,5530,5530,0
|
|
20230612,130500,108102810,5530,5530,5530,5530,0
|
|
20230612,130400,108102810,5530,5530,5530,5530,0
|
|
20230612,130300,108102810,5530,5530,5530,5530,100
|
|
20230612,130200,107549810,5530,5530,5530,5530,0
|
|
20230612,130100,107549810,5530,5530,5530,5530,0
|
|
20230612,130000,107549810,5530,5530,5530,5530,0
|
|
20230612,125900,107549810,5530,5530,5530,5530,0
|
|
20230612,125800,107549810,5530,5530,5530,5530,0
|
|
20230612,125700,107549810,5530,5530,5530,5530,0
|
|
20230612,125600,107549810,5530,5530,5530,5530,0
|
|
20230612,125500,107549810,5530,5530,5530,5530,0
|
|
20230612,125400,107549810,5530,5530,5530,5530,0
|
|
20230612,125300,107549810,5530,5530,5530,5530,4
|
|
20230612,125200,107527690,5530,5530,5530,5530,0
|
|
20230612,125100,107527690,5530,5530,5530,5530,0
|
|
20230612,125000,107527690,5530,5530,5530,5530,0
|
|
20230612,124900,107527690,5530,5530,5530,5530,5
|
|
20230612,124800,107500040,5530,5530,5530,5530,0
|
|
20230612,124700,107500040,5530,5530,5530,5530,100
|
|
20230612,124600,106947040,5520,5520,5520,5520,0
|
|
20230612,124500,106947040,5520,5520,5520,5520,0
|
|
20230612,124400,106947040,5520,5520,5520,5520,0
|
|
20230612,124300,106947040,5520,5520,5520,5520,3
|
|
20230612,124200,106930480,5510,5510,5510,5510,0
|
|
20230612,124100,106930480,5510,5510,5510,5510,0
|
|
20230612,124000,106930480,5510,5510,5510,5510,181
|
|
20230612,123900,105933170,5510,5510,5510,5510,0
|
|
20230612,123800,105933170,5510,5510,5510,5510,0
|
|
20230612,123700,105933170,5510,5510,5510,5510,0
|
|
20230612,123600,105933170,5510,5510,5510,5510,0
|
|
20230612,123500,105933170,5510,5510,5510,5510,0
|
|
20230612,123400,105933170,5510,5510,5510,5510,9
|
|
20230612,123300,105883580,5510,5510,5510,5510,100
|
|
20230612,123200,105332580,5520,5520,5520,5520,0
|
|
20230612,123100,105332580,5520,5520,5520,5520,0
|
|
20230612,123000,105332580,5520,5520,5520,5520,0
|
|
20230612,122900,105332580,5520,5520,5520,5520,0
|
|
20230612,122800,105332580,5520,5510,5520,5510,102
|
|
20230612,122700,104769660,5510,5510,5510,5510,0
|
|
20230612,122600,104769660,5510,5510,5510,5510,0
|
|
20230612,122500,104769660,5510,5510,5510,5510,0
|
|
20230612,122400,104769660,5510,5510,5510,5510,0
|
|
20230612,122300,104769660,5510,5510,5510,5510,1
|
|
20230612,122200,104764150,5510,5510,5510,5510,0
|
|
20230612,122100,104764150,5510,5510,5510,5510,0
|
|
20230612,122000,104764150,5510,5510,5510,5510,0
|
|
20230612,121900,104764150,5510,5510,5510,5510,0
|
|
20230612,121800,104764150,5510,5510,5510,5510,0
|
|
20230612,121700,104764150,5510,5510,5510,5510,0
|
|
20230612,121600,104764150,5510,5510,5510,5510,0
|
|
20230612,121500,104764150,5510,5510,5510,5510,1
|
|
20230612,121400,104758640,5510,5510,5510,5510,40
|
|
20230612,121300,104538240,5530,5530,5530,5530,50
|
|
20230612,121200,104261740,5530,5530,5530,5530,0
|
|
20230612,121100,104261740,5530,5530,5530,5530,0
|
|
20230612,121000,104261740,5530,5530,5530,5530,0
|
|
20230612,120900,104261740,5530,5530,5530,5530,0
|
|
20230612,120800,104261740,5530,5530,5530,5530,0
|
|
20230612,120700,104261740,5530,5530,5530,5530,0
|
|
20230612,120600,104261740,5530,5500,5530,5500,500
|
|
20230612,120500,101505160,5480,5480,5480,5480,0
|
|
20230612,120400,101505160,5480,5500,5500,5480,269
|
|
20230612,120300,100028090,5500,5500,5500,5500,0
|
|
20230612,120200,100028090,5500,5500,5500,5500,0
|
|
20230612,120100,100028090,5500,5490,5500,5490,24
|
|
20230612,120000,99896100,5500,5500,5500,5500,243
|
|
20230612,115900,98559600,5480,5480,5480,5480,0
|
|
20230612,115800,98559600,5480,5480,5480,5480,0
|
|
20230612,115700,98559600,5480,5480,5480,5480,0
|
|
20230612,115600,98559600,5480,5480,5480,5480,0
|
|
20230612,115500,98559600,5480,5480,5480,5480,0
|
|
20230612,115400,98559600,5480,5480,5480,5480,0
|
|
20230612,115300,98559600,5480,5480,5480,5480,0
|
|
20230612,115200,98559600,5480,5480,5480,5480,0
|
|
20230612,115100,98559600,5480,5480,5480,5480,240
|
|
20230612,115000,97244400,5490,5490,5490,5490,41
|
|
20230612,114900,97019310,5480,5480,5480,5480,8
|
|
20230612,114800,96975470,5490,5490,5490,5490,0
|
|
20230612,114700,96975470,5490,5490,5490,5490,0
|
|
20230612,114600,96975470,5490,5490,5490,5490,311
|
|
20230612,114500,95268080,5490,5490,5490,5490,0
|
|
20230612,114400,95268080,5490,5490,5490,5490,0
|
|
20230612,114300,95268080,5490,5490,5490,5490,0
|
|
20230612,114200,95268080,5490,5490,5490,5490,0
|
|
20230612,114100,95268080,5490,5490,5490,5490,0
|
|
20230612,114000,95268080,5490,5500,5500,5490,1800
|
|
20230612,113900,85374750,5500,5500,5500,5500,0
|
|
20230612,113800,85374750,5500,5500,5500,5500,0
|
|
20230612,113700,85374750,5500,5500,5500,5500,0
|
|
20230612,113600,85374750,5500,5500,5500,5500,0
|
|
20230612,113500,85374750,5500,5500,5500,5500,0
|
|
20230612,113400,85374750,5500,5500,5500,5500,0
|
|
20230612,113300,85374750,5500,5500,5500,5500,0
|
|
20230612,113200,85374750,5500,5500,5500,5500,0
|
|
20230612,113100,85374750,5500,5500,5500,5500,1
|
|
20230612,113000,85369250,5530,5520,5530,5520,30
|
|
20230612,112900,85203420,5510,5510,5510,5510,197
|
|
20230612,112800,84117950,5510,5510,5510,5510,0
|
|
20230612,112700,84117950,5510,5510,5510,5510,0
|
|
20230612,112600,84117950,5510,5510,5510,5510,13
|
|
20230612,112500,84046320,5510,5510,5510,5510,0
|
|
20230612,112400,84046320,5510,5510,5510,5510,0
|
|
20230612,112300,84046320,5510,5510,5510,5510,0
|
|
20230612,112200,84046320,5510,5510,5510,5510,9
|
|
20230612,112100,83996730,5500,5500,5500,5500,0
|
|
20230612,112000,83996730,5500,5500,5500,5500,228
|
|
20230612,111900,82742730,5510,5510,5510,5510,0
|
|
20230612,111800,82742730,5510,5510,5510,5510,0
|
|
20230612,111700,82742730,5510,5510,5510,5510,141
|
|
20230612,111600,81965820,5510,5510,5510,5510,500
|
|
20230612,111500,79210820,5520,5520,5520,5520,100
|
|
20230612,111400,78658820,5520,5520,5520,5520,0
|
|
20230612,111300,78658820,5520,5520,5520,5520,0
|
|
20230612,111200,78658820,5520,5520,5520,5520,555
|
|
20230612,111100,75595220,5520,5520,5520,5520,0
|
|
20230612,111000,75595220,5520,5520,5520,5520,45
|
|
20230612,110900,75346820,5510,5510,5510,5510,0
|
|
20230612,110800,75346820,5510,5510,5510,5510,0
|
|
20230612,110700,75346820,5510,5510,5510,5510,0
|
|
20230612,110600,75346820,5510,5510,5510,5510,0
|
|
20230612,110500,75346820,5510,5510,5510,5510,0
|
|
20230612,110400,75346820,5510,5520,5520,5510,793
|
|
20230612,110300,70976540,5520,5520,5520,5520,0
|
|
20230612,110200,70976540,5520,5520,5520,5520,142
|
|
20230612,110100,70192700,5520,5520,5520,5520,315
|
|
20230612,110000,68453900,5510,5510,5510,5510,0
|
|
20230612,105900,68453900,5510,5530,5530,5510,231
|
|
20230612,105800,67178030,5530,5530,5530,5530,0
|
|
20230612,105700,67178030,5530,5530,5530,5530,0
|
|
20230612,105600,67178030,5530,5530,5530,5530,0
|
|
20230612,105500,67178030,5530,5530,5530,5530,10
|
|
20230612,105400,67122730,5530,5530,5530,5530,10
|
|
20230612,105300,67067430,5540,5540,5540,5540,145
|
|
20230612,105200,66264130,5540,5540,5540,5540,3
|
|
20230612,105100,66247510,5520,5520,5520,5520,0
|
|
20230612,105000,66247510,5520,5520,5520,5520,0
|
|
20230612,104900,66247510,5520,5520,5520,5520,0
|
|
20230612,104800,66247510,5520,5520,5520,5520,0
|
|
20230612,104700,66247510,5520,5520,5520,5520,0
|
|
20230612,104600,66247510,5520,5520,5520,5520,0
|
|
20230612,104500,66247510,5520,5520,5520,5520,231
|
|
20230612,104400,64972390,5520,5520,5520,5520,43
|
|
20230612,104300,64735030,5530,5530,5530,5530,0
|
|
20230612,104200,64735030,5530,5530,5530,5530,169
|
|
20230612,104100,63800460,5540,5540,5540,5540,0
|
|
20230612,104000,63800460,5540,5540,5540,5540,0
|
|
20230612,103900,63800460,5540,5540,5540,5540,0
|
|
20230612,103800,63800460,5540,5540,5540,5540,204
|
|
20230612,103700,62670300,5540,5540,5540,5540,0
|
|
20230612,103600,62670300,5540,5520,5540,5520,300
|
|
20230612,103500,61010320,5520,5520,5520,5520,0
|
|
20230612,103400,61010320,5520,5520,5520,5520,61
|
|
20230612,103300,60673600,5520,5520,5520,5520,0
|
|
20230612,103200,60673600,5520,5520,5520,5520,0
|
|
20230612,103100,60673600,5520,5520,5520,5520,7
|
|
20230612,103000,60634960,5520,5520,5520,5520,16
|
|
20230612,102900,60546640,5530,5530,5530,5530,0
|
|
20230612,102800,60546640,5530,5530,5530,5530,0
|
|
20230612,102700,60546640,5530,5530,5530,5530,0
|
|
20230612,102600,60546640,5530,5530,5530,5530,0
|
|
20230612,102500,60546640,5530,5530,5530,5530,0
|
|
20230612,102400,60546640,5530,5530,5530,5530,0
|
|
20230612,102300,60546640,5530,5530,5530,5530,36
|
|
20230612,102200,60347560,5540,5540,5540,5540,0
|
|
20230612,102100,60347560,5540,5540,5540,5540,0
|
|
20230612,102000,60347560,5540,5540,5540,5540,0
|
|
20230612,101900,60347560,5540,5540,5540,5540,0
|
|
20230612,101800,60347560,5540,5540,5540,5540,4
|
|
20230612,101700,60325400,5540,5550,5550,5540,197
|
|
20230612,101600,59233020,5550,5550,5550,5550,20
|
|
20230612,101500,59122020,5560,5530,5560,5530,1001
|
|
20230612,101400,53565160,5500,5500,5500,5500,0
|
|
20230612,101300,53565160,5500,5500,5500,5500,0
|
|
20230612,101200,53565160,5500,5500,5500,5500,16
|
|
20230612,101100,53477160,5500,5520,5520,5500,55
|
|
20230612,101000,53174390,5510,5510,5510,5510,0
|
|
20230612,100900,53174390,5510,5510,5510,5510,0
|
|
20230612,100800,53174390,5510,5510,5510,5510,121
|
|
20230612,100700,52507680,5510,5510,5510,5510,0
|
|
20230612,100600,52507680,5510,5510,5510,5510,0
|
|
20230612,100500,52507680,5510,5510,5510,5510,0
|
|
20230612,100400,52507680,5510,5510,5510,5510,0
|
|
20230612,100300,52507680,5510,5510,5510,5510,0
|
|
20230612,100200,52507680,5510,5510,5510,5510,0
|
|
20230612,100100,52507680,5510,5510,5510,5510,0
|
|
20230612,100000,52507680,5510,5510,5510,5510,0
|
|
20230612,095900,52507680,5510,5510,5510,5510,0
|
|
20230612,095800,52507680,5510,5540,5540,5510,142
|
|
20230612,095700,51723760,5540,5540,5540,5540,32
|
|
20230612,095600,51546480,5540,5540,5540,5540,10
|
|
20230612,095500,51491080,5530,5530,5530,5530,0
|
|
20230612,095400,51491080,5530,5530,5530,5530,200
|
|
20230612,095300,50385080,5510,5510,5510,5510,0
|
|
20230612,095200,50385080,5510,5510,5510,5510,4
|
|
20230612,095100,50363040,5540,5540,5540,5540,0
|
|
20230612,095000,50363040,5540,5540,5540,5540,0
|
|
20230612,094900,50363040,5540,5540,5540,5540,0
|
|
20230612,094800,50363040,5540,5540,5540,5540,1
|
|
20230612,094700,50357500,5540,5540,5540,5540,50
|
|
20230612,094600,50080500,5520,5520,5520,5520,0
|
|
20230612,094500,50080500,5520,5520,5520,5520,0
|
|
20230612,094400,50080500,5520,5500,5520,5500,1283
|
|
20230612,094300,43008350,5500,5500,5500,5500,150
|
|
20230612,094200,42183350,5500,5500,5500,5500,0
|
|
20230612,094100,42183350,5500,5500,5500,5500,0
|
|
20230612,094000,42183350,5500,5500,5500,5500,1000
|
|
20230612,093900,36683350,5510,5510,5510,5510,0
|
|
20230612,093800,36683350,5510,5510,5510,5510,98
|
|
20230612,093700,36143370,5520,5520,5520,5520,0
|
|
20230612,093600,36143370,5520,5520,5520,5520,0
|
|
20230612,093500,36143370,5520,5520,5520,5520,50
|
|
20230612,093400,35867370,5520,5520,5520,5520,151
|
|
20230612,093300,35033850,5550,5520,5550,5520,50
|
|
20230612,093200,34756650,5550,5510,5550,5510,50
|
|
20230612,093100,34479200,5500,5500,5500,5500,0
|
|
20230612,093000,34479200,5500,5500,5500,5500,0
|
|
20230612,092900,34479200,5500,5500,5500,5500,0
|
|
20230612,092800,34479200,5500,5510,5510,5500,1696
|
|
20230612,092700,25150900,5510,5510,5510,5510,1092
|
|
20230612,092600,19133980,5520,5520,5520,5520,0
|
|
20230612,092500,19133980,5520,5520,5520,5520,0
|
|
20230612,092400,19133980,5520,5520,5520,5520,0
|
|
20230612,092300,19133980,5520,5520,5520,5520,42
|
|
20230612,092200,18902140,5560,5560,5560,5560,0
|
|
20230612,092100,18902140,5560,5530,5560,5520,296
|
|
20230612,092000,17261790,5550,5560,5560,5550,52
|
|
20230612,091900,16972690,5570,5530,5570,5530,147
|
|
20230612,091800,16156210,5530,5530,5530,5530,0
|
|
20230612,091700,16156210,5530,5530,5530,5530,88
|
|
20230612,091600,15669570,5530,5530,5530,5530,172
|
|
20230612,091500,14718410,5520,5520,5520,5520,13
|
|
20230612,091400,14646650,5520,5520,5520,5520,3
|
|
20230612,091300,14630090,5520,5520,5520,5520,18
|
|
20230612,091200,14530730,5520,5520,5520,5520,1
|
|
20230612,091100,14525210,5530,5510,5530,5510,200
|
|
20230612,091000,13421740,5480,5480,5480,5480,651
|
|
20230612,090900,9854260,5510,5510,5510,5510,0
|
|
20230612,090800,9854260,5510,5510,5510,5510,0
|
|
20230612,090700,9854260,5510,5510,5510,5510,58
|
|
20230612,090600,9534680,5510,5510,5510,5510,300
|
|
20230612,090500,7881680,5480,5490,5490,5480,4
|
|
20230612,090400,7859730,5490,5490,5490,5490,190
|
|
20230612,090300,6816630,5470,5480,5480,5470,208
|
|
20230612,090200,5678720,5480,5490,5490,5480,875
|
|
20230612,090100,875500,5500,5500,5500,5500,1
|
|
20230612,090000,870000,5520,5500,5520,5500,158
|