657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195400,302445335,4890,4890,4890,4890,2617
|
|
20230612,195300,302445335,4890,4890,4890,4890,0
|
|
20230612,195200,302445335,4890,4890,4890,4890,0
|
|
20230612,195100,302445335,4890,4890,4890,4890,0
|
|
20230612,195000,302445335,4890,4890,4890,4890,0
|
|
20230612,194900,302445335,4890,4890,4890,4890,0
|
|
20230612,194800,302445335,4890,4890,4890,4890,0
|
|
20230612,194700,302445335,4890,4890,4890,4890,0
|
|
20230612,194600,302445335,4890,4890,4890,4890,0
|
|
20230612,194500,302445335,4890,4890,4890,4890,0
|
|
20230612,194400,302445335,4890,4890,4890,4890,0
|
|
20230612,194300,302445335,4890,4890,4890,4890,0
|
|
20230612,194200,302445335,4890,4890,4890,4890,0
|
|
20230612,194100,302445335,4890,4890,4890,4890,0
|
|
20230612,194000,302445335,4890,4890,4890,4890,0
|
|
20230612,193900,302445335,4890,4890,4890,4890,0
|
|
20230612,193800,302445335,4890,4890,4890,4890,0
|
|
20230612,193700,302445335,4890,4890,4890,4890,0
|
|
20230612,193600,302445335,4890,4890,4890,4890,0
|
|
20230612,193500,302445335,4890,4890,4890,4890,0
|
|
20230612,193400,302445335,4890,4890,4890,4890,0
|
|
20230612,193300,302445335,4890,4890,4890,4890,0
|
|
20230612,193200,302445335,4890,4890,4890,4890,0
|
|
20230612,193100,302445335,4890,4890,4890,4890,0
|
|
20230612,193000,302445335,4890,4890,4890,4890,0
|
|
20230612,192900,302445335,4890,4890,4890,4890,0
|
|
20230612,192800,302445335,4890,4890,4890,4890,0
|
|
20230612,192700,302445335,4890,4890,4890,4890,0
|
|
20230612,192600,302445335,4890,4890,4890,4890,0
|
|
20230612,192500,302445335,4890,4890,4890,4890,0
|
|
20230612,192400,302445335,4890,4890,4890,4890,2617
|
|
20230612,192300,302445335,4890,4890,4890,4890,0
|
|
20230612,192200,302445335,4890,4890,4890,4890,0
|
|
20230612,192100,302445335,4890,4890,4890,4890,0
|
|
20230612,192000,302445335,4890,4890,4890,4890,0
|
|
20230612,191900,302445335,4890,4890,4890,4890,0
|
|
20230612,191800,302445335,4890,4890,4890,4890,0
|
|
20230612,191700,302445335,4890,4890,4890,4890,0
|
|
20230612,191600,302445335,4890,4890,4890,4890,0
|
|
20230612,191500,302445335,4890,4890,4890,4890,0
|
|
20230612,191400,302445335,4890,4890,4890,4890,0
|
|
20230612,191300,302445335,4890,4890,4890,4890,0
|
|
20230612,191200,302445335,4890,4890,4890,4890,0
|
|
20230612,191100,302445335,4890,4890,4890,4890,0
|
|
20230612,191000,302445335,4890,4890,4890,4890,0
|
|
20230612,190900,302445335,4890,4890,4890,4890,0
|
|
20230612,190800,302445335,4890,4890,4890,4890,0
|
|
20230612,190700,302445335,4890,4890,4890,4890,0
|
|
20230612,190600,302445335,4890,4890,4890,4890,0
|
|
20230612,190500,302445335,4890,4890,4890,4890,0
|
|
20230612,190400,302445335,4890,4890,4890,4890,0
|
|
20230612,190300,302445335,4890,4890,4890,4890,0
|
|
20230612,190200,302445335,4890,4890,4890,4890,0
|
|
20230612,190100,302445335,4890,4890,4890,4890,0
|
|
20230612,190000,302445335,4890,4890,4890,4890,0
|
|
20230612,185900,302445335,4890,4890,4890,4890,0
|
|
20230612,185800,302445335,4890,4890,4890,4890,0
|
|
20230612,185700,302445335,4890,4890,4890,4890,0
|
|
20230612,185600,302445335,4890,4890,4890,4890,0
|
|
20230612,185500,302445335,4890,4890,4890,4890,0
|
|
20230612,185400,302445335,4890,4890,4890,4890,2617
|
|
20230612,185300,302445335,4890,4890,4890,4890,0
|
|
20230612,185200,302445335,4890,4890,4890,4890,0
|
|
20230612,185100,302445335,4890,4890,4890,4890,0
|
|
20230612,185000,302445335,4890,4890,4890,4890,0
|
|
20230612,184900,302445335,4890,4890,4890,4890,0
|
|
20230612,184800,302445335,4890,4890,4890,4890,0
|
|
20230612,184700,302445335,4890,4890,4890,4890,0
|
|
20230612,184600,302445335,4890,4890,4890,4890,0
|
|
20230612,184500,302445335,4890,4890,4890,4890,0
|
|
20230612,184400,302445335,4890,4890,4890,4890,0
|
|
20230612,184300,302445335,4890,4890,4890,4890,0
|
|
20230612,184200,302445335,4890,4890,4890,4890,0
|
|
20230612,184100,302445335,4890,4890,4890,4890,0
|
|
20230612,184000,302445335,4890,4890,4890,4890,0
|
|
20230612,183900,302445335,4890,4890,4890,4890,0
|
|
20230612,183800,302445335,4890,4890,4890,4890,0
|
|
20230612,183700,302445335,4890,4890,4890,4890,0
|
|
20230612,183600,302445335,4890,4890,4890,4890,0
|
|
20230612,183500,302445335,4890,4890,4890,4890,0
|
|
20230612,183400,302445335,4890,4890,4890,4890,0
|
|
20230612,183300,302445335,4890,4890,4890,4890,0
|
|
20230612,183200,302445335,4890,4890,4890,4890,0
|
|
20230612,183100,302445335,4890,4890,4890,4890,0
|
|
20230612,183000,302445335,4890,4890,4890,4890,0
|
|
20230612,182900,302445335,4890,4890,4890,4890,0
|
|
20230612,182800,302445335,4890,4890,4890,4890,0
|
|
20230612,182700,302445335,4890,4890,4890,4890,0
|
|
20230612,182600,302445335,4890,4890,4890,4890,0
|
|
20230612,182500,302445335,4890,4890,4890,4890,0
|
|
20230612,182400,302445335,4890,4890,4890,4890,2617
|
|
20230612,182300,302445335,4890,4890,4890,4890,0
|
|
20230612,182200,302445335,4890,4890,4890,4890,0
|
|
20230612,182100,302445335,4890,4890,4890,4890,0
|
|
20230612,182000,302445335,4890,4890,4890,4890,0
|
|
20230612,181900,302445335,4890,4890,4890,4890,0
|
|
20230612,181800,302445335,4890,4890,4890,4890,0
|
|
20230612,181700,302445335,4890,4890,4890,4890,0
|
|
20230612,181600,302445335,4890,4890,4890,4890,0
|
|
20230612,181500,302445335,4890,4890,4890,4890,0
|
|
20230612,181400,302445335,4890,4890,4890,4890,0
|
|
20230612,181300,302445335,4890,4890,4890,4890,0
|
|
20230612,181200,302445335,4890,4890,4890,4890,0
|
|
20230612,181100,302445335,4890,4890,4890,4890,0
|
|
20230612,181000,302445335,4890,4890,4890,4890,0
|
|
20230612,180900,302445335,4890,4890,4890,4890,0
|
|
20230612,180800,302445335,4890,4890,4890,4890,0
|
|
20230612,180700,302445335,4890,4890,4890,4890,0
|
|
20230612,180600,302445335,4890,4890,4890,4890,0
|
|
20230612,180500,302445335,4890,4890,4890,4890,0
|
|
20230612,180400,302445335,4890,4890,4890,4890,0
|
|
20230612,180300,302445335,4890,4890,4890,4890,0
|
|
20230612,180200,302445335,4890,4890,4890,4890,0
|
|
20230612,180100,302445335,4890,4890,4890,4890,0
|
|
20230612,180000,302445335,4890,4890,4890,4890,0
|
|
20230612,175900,302445335,4890,4890,4890,4890,0
|
|
20230612,175800,302445335,4890,4890,4890,4890,0
|
|
20230612,175700,302445335,4890,4890,4890,4890,0
|
|
20230612,175600,302445335,4890,4890,4890,4890,0
|
|
20230612,175500,302445335,4890,4890,4890,4890,0
|
|
20230612,175400,302445335,4890,4890,4890,4890,2617
|
|
20230612,175300,302445335,4890,4890,4890,4890,0
|
|
20230612,175200,302445335,4890,4890,4890,4890,0
|
|
20230612,175100,302445335,4890,4890,4890,4890,0
|
|
20230612,175000,302445335,4890,4890,4890,4890,0
|
|
20230612,174900,302445335,4890,4890,4890,4890,0
|
|
20230612,174800,302445335,4890,4890,4890,4890,0
|
|
20230612,174700,302445335,4890,4890,4890,4890,0
|
|
20230612,174600,302445335,4890,4890,4890,4890,0
|
|
20230612,174500,302445335,4890,4890,4890,4890,0
|
|
20230612,174400,302445335,4890,4890,4890,4890,0
|
|
20230612,174300,302445335,4890,4890,4890,4890,0
|
|
20230612,174200,302445335,4890,4890,4890,4890,0
|
|
20230612,174100,302445335,4890,4890,4890,4890,0
|
|
20230612,174000,302445335,4890,4890,4890,4890,0
|
|
20230612,173900,302445335,4890,4890,4890,4890,0
|
|
20230612,173800,302445335,4890,4890,4890,4890,0
|
|
20230612,173700,302445335,4890,4890,4890,4890,0
|
|
20230612,173600,302445335,4890,4890,4890,4890,0
|
|
20230612,173500,302445335,4890,4890,4890,4890,0
|
|
20230612,173400,302445335,4890,4890,4890,4890,0
|
|
20230612,173300,302445335,4890,4890,4890,4890,0
|
|
20230612,173200,302445335,4890,4890,4890,4890,0
|
|
20230612,173100,302445335,4890,4890,4890,4890,0
|
|
20230612,173000,302445335,4890,4890,4890,4890,0
|
|
20230612,172900,302445335,4890,4890,4890,4890,0
|
|
20230612,172800,302445335,4890,4890,4890,4890,0
|
|
20230612,172700,302445335,4890,4890,4890,4890,0
|
|
20230612,172600,302445335,4890,4890,4890,4890,0
|
|
20230612,172500,302445335,4890,4890,4890,4890,0
|
|
20230612,172400,302445335,4890,4890,4890,4890,2617
|
|
20230612,172300,302445335,4890,4890,4890,4890,0
|
|
20230612,172200,302445335,4890,4890,4890,4890,0
|
|
20230612,172100,302445335,4890,4890,4890,4890,0
|
|
20230612,172000,302445335,4890,4890,4890,4890,0
|
|
20230612,171900,302445335,4890,4890,4890,4890,0
|
|
20230612,171800,302445335,4890,4890,4890,4890,0
|
|
20230612,171700,302445335,4890,4890,4890,4890,0
|
|
20230612,171600,302445335,4890,4890,4890,4890,0
|
|
20230612,171500,302445335,4890,4890,4890,4890,0
|
|
20230612,171400,302445335,4890,4890,4890,4890,0
|
|
20230612,171300,302445335,4890,4890,4890,4890,0
|
|
20230612,171200,302445335,4890,4890,4890,4890,0
|
|
20230612,171100,302445335,4890,4890,4890,4890,0
|
|
20230612,171000,302445335,4890,4890,4890,4890,0
|
|
20230612,170900,302445335,4890,4890,4890,4890,0
|
|
20230612,170800,302445335,4890,4890,4890,4890,0
|
|
20230612,170700,302445335,4890,4890,4890,4890,0
|
|
20230612,170600,302445335,4890,4890,4890,4890,0
|
|
20230612,170500,302445335,4890,4890,4890,4890,0
|
|
20230612,170400,302445335,4890,4890,4890,4890,0
|
|
20230612,170300,302445335,4890,4890,4890,4890,0
|
|
20230612,170200,302445335,4890,4890,4890,4890,0
|
|
20230612,170100,302445335,4890,4890,4890,4890,0
|
|
20230612,170000,302445335,4890,4890,4890,4890,0
|
|
20230612,165900,302445335,4890,4890,4890,4890,0
|
|
20230612,165800,302445335,4890,4890,4890,4890,0
|
|
20230612,165700,302445335,4890,4890,4890,4890,0
|
|
20230612,165600,302445335,4890,4890,4890,4890,0
|
|
20230612,165500,302445335,4890,4890,4890,4890,0
|
|
20230612,165400,302445335,4890,4890,4890,4890,2617
|
|
20230612,165300,302445335,4890,4890,4890,4890,0
|
|
20230612,165200,302445335,4890,4890,4890,4890,0
|
|
20230612,165100,302445335,4890,4890,4890,4890,0
|
|
20230612,165000,302445335,4890,4890,4890,4890,0
|
|
20230612,164900,302445335,4890,4890,4890,4890,0
|
|
20230612,164800,302445335,4890,4890,4890,4890,0
|
|
20230612,164700,302445335,4890,4890,4890,4890,0
|
|
20230612,164600,302445335,4890,4890,4890,4890,0
|
|
20230612,164500,302445335,4890,4890,4890,4890,0
|
|
20230612,164400,302445335,4890,4890,4890,4890,0
|
|
20230612,164300,302445335,4890,4890,4890,4890,0
|
|
20230612,164200,302445335,4890,4890,4890,4890,0
|
|
20230612,164100,302445335,4890,4890,4890,4890,0
|
|
20230612,164000,302445335,4890,4890,4890,4890,0
|
|
20230612,163900,302445335,4890,4890,4890,4890,0
|
|
20230612,163800,302445335,4890,4890,4890,4890,0
|
|
20230612,163700,302445335,4890,4890,4890,4890,0
|
|
20230612,163600,302445335,4890,4890,4890,4890,0
|
|
20230612,163500,302445335,4890,4890,4890,4890,0
|
|
20230612,163400,302445335,4890,4890,4890,4890,0
|
|
20230612,163300,302445335,4890,4890,4890,4890,0
|
|
20230612,163200,302445335,4890,4890,4890,4890,0
|
|
20230612,163100,302445335,4890,4890,4890,4890,0
|
|
20230612,163000,302445335,4890,4890,4890,4890,0
|
|
20230612,162900,302445335,4890,4890,4890,4890,0
|
|
20230612,162800,302445335,4890,4890,4890,4890,0
|
|
20230612,162700,302445335,4890,4890,4890,4890,0
|
|
20230612,162600,302445335,4890,4890,4890,4890,0
|
|
20230612,162500,302445335,4890,4890,4890,4890,0
|
|
20230612,162400,302445335,4890,4890,4890,4890,2617
|
|
20230612,162300,302445335,4890,4890,4890,4890,0
|
|
20230612,162200,302445335,4890,4890,4890,4890,0
|
|
20230612,162100,302445335,4890,4890,4890,4890,0
|
|
20230612,162000,302445335,4890,4890,4890,4890,0
|
|
20230612,161900,302445335,4890,4890,4890,4890,0
|
|
20230612,161800,302445335,4890,4890,4890,4890,0
|
|
20230612,161700,302445335,4890,4890,4890,4890,0
|
|
20230612,161600,302445335,4890,4890,4890,4890,0
|
|
20230612,161500,302445335,4890,4890,4890,4890,0
|
|
20230612,161400,302445335,4890,4890,4890,4890,0
|
|
20230612,161300,302445335,4890,4890,4890,4890,0
|
|
20230612,161200,302445335,4890,4890,4890,4890,0
|
|
20230612,161100,302445335,4890,4890,4890,4890,0
|
|
20230612,161000,302445335,4890,4890,4890,4890,0
|
|
20230612,160900,302445335,4890,4890,4890,4890,0
|
|
20230612,160800,302445335,4890,4890,4890,4890,0
|
|
20230612,160700,302445335,4890,4890,4890,4890,0
|
|
20230612,160600,302445335,4890,4890,4890,4890,0
|
|
20230612,160500,302445335,4890,4890,4890,4890,0
|
|
20230612,160400,302445335,4890,4890,4890,4890,0
|
|
20230612,160300,302445335,4890,4890,4890,4890,0
|
|
20230612,160200,302445335,4890,4890,4890,4890,0
|
|
20230612,160100,302445335,4890,4890,4890,4890,0
|
|
20230612,160000,302445335,4890,4890,4890,4890,0
|
|
20230612,155900,302445335,4890,4890,4890,4890,0
|
|
20230612,155800,302445335,4890,4890,4890,4890,0
|
|
20230612,155700,302445335,4890,4890,4890,4890,0
|
|
20230612,155600,302445335,4890,4890,4890,4890,0
|
|
20230612,155500,302445335,4890,4890,4890,4890,0
|
|
20230612,155400,302445335,4890,4890,4890,4890,2617
|
|
20230612,155300,302445335,4890,4890,4890,4890,0
|
|
20230612,155200,302445335,4890,4890,4890,4890,0
|
|
20230612,155100,302445335,4890,4890,4890,4890,0
|
|
20230612,155000,302445335,4890,4890,4890,4890,0
|
|
20230612,154900,302445335,4890,4890,4890,4890,0
|
|
20230612,154800,302445335,4890,4890,4890,4890,0
|
|
20230612,154700,302445335,4890,4890,4890,4890,0
|
|
20230612,154600,302445335,4890,4890,4890,4890,0
|
|
20230612,154500,302445335,4890,4890,4890,4890,0
|
|
20230612,154400,302445335,4890,4890,4890,4890,0
|
|
20230612,154300,302445335,4890,4890,4890,4890,0
|
|
20230612,154200,302445335,4890,4890,4890,4890,0
|
|
20230612,154100,302445335,4890,4890,4890,4890,0
|
|
20230612,154000,302445335,4890,4890,4890,4890,0
|
|
20230612,153900,302445335,4890,4890,4890,4890,0
|
|
20230612,153800,302445335,4890,4890,4890,4890,0
|
|
20230612,153700,302445335,4890,4890,4890,4890,0
|
|
20230612,153600,302445335,4890,4890,4890,4890,0
|
|
20230612,153500,302445335,4890,4890,4890,4890,0
|
|
20230612,153400,302445335,4890,4890,4890,4890,0
|
|
20230612,153300,302445335,4890,4890,4890,4890,0
|
|
20230612,153200,302445335,4890,4890,4890,4890,0
|
|
20230612,153100,302445335,4890,4890,4890,4890,0
|
|
20230612,153000,302445335,4890,4890,4890,4890,2617
|
|
20230612,152900,289648205,4880,4880,4880,4880,0
|
|
20230612,152800,289648205,4880,4880,4880,4880,0
|
|
20230612,152700,289648205,4880,4880,4880,4880,0
|
|
20230612,152600,289648205,4880,4880,4880,4880,0
|
|
20230612,152500,289648205,4880,4880,4880,4880,0
|
|
20230612,152400,289648205,4880,4880,4880,4880,0
|
|
20230612,152300,289648205,4880,4880,4880,4880,0
|
|
20230612,152200,289648205,4880,4880,4880,4880,0
|
|
20230612,152100,289648205,4880,4880,4880,4880,0
|
|
20230612,152000,289648205,4880,4880,4880,4880,0
|
|
20230612,151900,289648205,4880,4870,4880,4865,110
|
|
20230612,151800,289112890,4880,4880,4880,4880,0
|
|
20230612,151700,289112890,4880,4880,4880,4880,0
|
|
20230612,151600,289112890,4880,4870,4880,4870,15
|
|
20230612,151500,289039820,4870,4870,4870,4870,1
|
|
20230612,151400,289034950,4870,4870,4870,4870,188
|
|
20230612,151300,288119390,4865,4865,4865,4865,44
|
|
20230612,151200,287905330,4870,4865,4870,4865,152
|
|
20230612,151100,287165100,4865,4865,4865,4865,1
|
|
20230612,151000,287160235,4865,4860,4865,4860,326
|
|
20230612,150900,285574250,4860,4865,4865,4860,101
|
|
20230612,150800,285083385,4865,4865,4865,4860,93
|
|
20230612,150700,284630945,4865,4860,4865,4860,307
|
|
20230612,150600,283138425,4860,4860,4860,4860,1
|
|
20230612,150500,283133565,4870,4870,4870,4870,406
|
|
20230612,150400,281156345,4880,4880,4880,4880,150
|
|
20230612,150300,280424345,4880,4870,4880,4870,3734
|
|
20230612,150200,262239725,4880,4880,4880,4880,1
|
|
20230612,150100,262234845,4870,4870,4870,4870,1
|
|
20230612,150000,262229975,4880,4870,4880,4870,309
|
|
20230612,145900,260722125,4880,4875,4880,4875,1790
|
|
20230612,145800,251995865,4880,4880,4880,4880,0
|
|
20230612,145700,251995865,4880,4880,4880,4880,0
|
|
20230612,145600,251995865,4880,4880,4880,4880,0
|
|
20230612,145500,251995865,4880,4880,4880,4880,20
|
|
20230612,145400,251898265,4885,4885,4885,4885,0
|
|
20230612,145300,251898265,4885,4885,4885,4885,3
|
|
20230612,145200,251883610,4885,4880,4885,4880,107
|
|
20230612,145100,251361440,4880,4880,4885,4880,201
|
|
20230612,145000,250380555,4880,4880,4885,4880,221
|
|
20230612,144900,249302065,4880,4880,4880,4880,30
|
|
20230612,144800,249155665,4880,4880,4880,4880,0
|
|
20230612,144700,249155665,4880,4880,4880,4880,507
|
|
20230612,144600,246681505,4890,4890,4890,4890,0
|
|
20230612,144500,246681505,4890,4890,4890,4890,0
|
|
20230612,144400,246681505,4890,4890,4890,4890,0
|
|
20230612,144300,246681505,4890,4890,4890,4890,0
|
|
20230612,144200,246681505,4890,4890,4890,4890,10
|
|
20230612,144100,246632605,4880,4880,4880,4880,193
|
|
20230612,144000,245690765,4890,4880,4890,4880,200
|
|
20230612,143900,244714755,4880,4875,4880,4875,4
|
|
20230612,143800,244695245,4870,4870,4870,4870,21
|
|
20230612,143700,244592975,4880,4880,4880,4880,0
|
|
20230612,143600,244592975,4880,4880,4880,4880,0
|
|
20230612,143500,244592975,4880,4880,4880,4880,0
|
|
20230612,143400,244592975,4880,4880,4880,4880,0
|
|
20230612,143300,244592975,4880,4880,4880,4880,0
|
|
20230612,143200,244592975,4880,4880,4880,4880,0
|
|
20230612,143100,244592975,4880,4880,4880,4880,1
|
|
20230612,143000,244588095,4870,4870,4870,4870,644
|
|
20230612,142900,241451815,4880,4880,4880,4880,0
|
|
20230612,142800,241451815,4880,4880,4880,4880,0
|
|
20230612,142700,241451815,4880,4880,4880,4880,0
|
|
20230612,142600,241451815,4880,4880,4880,4880,0
|
|
20230612,142500,241451815,4880,4880,4880,4880,0
|
|
20230612,142400,241451815,4880,4880,4880,4880,0
|
|
20230612,142300,241451815,4880,4880,4880,4880,0
|
|
20230612,142200,241451815,4880,4880,4880,4880,0
|
|
20230612,142100,241451815,4880,4880,4880,4880,0
|
|
20230612,142000,241451815,4880,4880,4880,4880,0
|
|
20230612,141900,241451815,4880,4880,4880,4880,0
|
|
20230612,141800,241451815,4880,4880,4880,4880,0
|
|
20230612,141700,241451815,4880,4880,4880,4880,0
|
|
20230612,141600,241451815,4880,4880,4880,4880,0
|
|
20230612,141500,241451815,4880,4880,4880,4880,0
|
|
20230612,141400,241451815,4880,4880,4880,4880,0
|
|
20230612,141300,241451815,4880,4880,4880,4880,0
|
|
20230612,141200,241451815,4880,4880,4880,4880,1
|
|
20230612,141100,241446935,4870,4870,4870,4870,0
|
|
20230612,141000,241446935,4870,4870,4870,4870,2
|
|
20230612,140900,241437195,4890,4890,4890,4890,0
|
|
20230612,140800,241437195,4890,4870,4890,4870,65
|
|
20230612,140700,241120605,4870,4870,4870,4870,0
|
|
20230612,140600,241120605,4870,4870,4870,4870,0
|
|
20230612,140500,241120605,4870,4870,4870,4870,0
|
|
20230612,140400,241120605,4870,4870,4870,4870,0
|
|
20230612,140300,241120605,4870,4870,4870,4870,1
|
|
20230612,140200,241115735,4860,4860,4860,4860,0
|
|
20230612,140100,241115735,4860,4860,4860,4860,0
|
|
20230612,140000,241115735,4860,4860,4860,4860,92
|
|
20230612,135900,240668615,4870,4860,4870,4860,148
|
|
20230612,135800,239949315,4855,4855,4855,4855,7
|
|
20230612,135700,239915330,4855,4860,4860,4855,85
|
|
20230612,135600,239502650,4855,4855,4855,4855,7
|
|
20230612,135500,239468665,4855,4855,4855,4855,66
|
|
20230612,135400,239148235,4855,4855,4855,4855,32
|
|
20230612,135300,238992875,4860,4855,4860,4855,10
|
|
20230612,135200,238944310,4855,4855,4855,4855,46
|
|
20230612,135100,238720980,4855,4855,4855,4855,40
|
|
20230612,135000,238526780,4855,4855,4855,4855,7
|
|
20230612,134900,238492795,4870,4860,4870,4855,45
|
|
20230612,134800,238274220,4855,4860,4860,4855,8
|
|
20230612,134700,238235375,4855,4855,4855,4855,58
|
|
20230612,134600,237953785,4860,4855,4860,4855,89
|
|
20230612,134500,237521405,4855,4855,4855,4855,7
|
|
20230612,134400,237487420,4865,4865,4865,4865,13
|
|
20230612,134300,237424175,4870,4860,4870,4860,143
|
|
20230612,134200,236728485,4860,4860,4860,4860,117
|
|
20230612,134100,236159865,4860,4860,4860,4860,0
|
|
20230612,134000,236159865,4860,4855,4860,4850,576
|
|
20230612,133900,233360905,4855,4855,4855,4855,1
|
|
20230612,133800,233356050,4855,4865,4865,4855,9
|
|
20230612,133700,233312315,4865,4885,4885,4865,442
|
|
20230612,133600,231159155,4890,4890,4890,4890,5
|
|
20230612,133500,231134705,4900,4845,4900,4845,1044
|
|
20230612,133400,226045905,4840,4835,4840,4835,35
|
|
20230612,133300,225876545,4840,4840,4840,4840,20
|
|
20230612,133200,225779745,4840,4835,4840,4835,194
|
|
20230612,133100,224840820,4840,4840,4840,4840,1
|
|
20230612,133000,224835980,4835,4840,4840,4835,102
|
|
20230612,132900,224342795,4840,4835,4840,4835,10
|
|
20230612,132800,224294435,4835,4835,4835,4835,55
|
|
20230612,132700,224028510,4835,4835,4835,4835,39
|
|
20230612,132600,223839945,4835,4835,4835,4835,0
|
|
20230612,132500,223839945,4835,4835,4840,4835,63
|
|
20230612,132400,223535330,4835,4835,4835,4835,39
|
|
20230612,132300,223346765,4835,4835,4835,4835,46
|
|
20230612,132200,223124355,4835,4835,4835,4835,8
|
|
20230612,132100,223085675,4835,4835,4835,4835,39
|
|
20230612,132000,222897110,4845,4840,4845,4840,9
|
|
20230612,131900,222853545,4835,4845,4845,4835,34
|
|
20230612,131800,222689135,4845,4835,4845,4835,50
|
|
20230612,131700,222447335,4835,4835,4835,4835,110
|
|
20230612,131600,221915485,4835,4835,4835,4835,49
|
|
20230612,131500,221678570,4835,4840,4840,4835,385
|
|
20230612,131400,219815385,4840,4840,4840,4840,8
|
|
20230612,131300,219776665,4840,4840,4840,4840,88
|
|
20230612,131200,219350745,4840,4840,4840,4840,7
|
|
20230612,131100,219316865,4840,4840,4840,4840,86
|
|
20230612,131000,218900625,4845,4845,4845,4845,1
|
|
20230612,130900,218895780,4840,4840,4840,4840,7
|
|
20230612,130800,218861900,4840,4840,4840,4840,92
|
|
20230612,130700,218416620,4840,4840,4840,4840,0
|
|
20230612,130600,218416620,4840,4840,4840,4840,57
|
|
20230612,130500,218140740,4840,4840,4840,4840,33
|
|
20230612,130400,217981020,4840,4840,4840,4840,8
|
|
20230612,130300,217942300,4840,4840,4840,4840,57
|
|
20230612,130200,217666420,4840,4845,4845,4840,33
|
|
20230612,130100,217506695,4840,4840,4840,4840,68
|
|
20230612,130000,217177575,4840,4840,4840,4840,39
|
|
20230612,125900,216988815,4845,4845,4845,4845,20
|
|
20230612,125800,216891915,4840,4840,4840,4840,58
|
|
20230612,125700,216611195,4840,4840,4840,4840,1032
|
|
20230612,125600,211616315,4840,4840,4845,4840,66
|
|
20230612,125500,211296820,4840,4840,4840,4840,7
|
|
20230612,125400,211262940,4845,4845,4845,4840,35
|
|
20230612,125300,211093525,4840,4840,4840,4840,65
|
|
20230612,125200,210778925,4840,4840,4840,4840,32
|
|
20230612,125100,210624045,4840,4840,4845,4840,51
|
|
20230612,125000,210377200,4840,4840,4840,4840,8
|
|
20230612,124900,210338480,4840,4840,4840,4840,32
|
|
20230612,124800,210183600,4840,4840,4840,4840,50
|
|
20230612,124700,209941600,4840,4840,4845,4840,810
|
|
20230612,124600,206021190,4840,4840,4840,4840,85
|
|
20230612,124500,205609790,4840,4840,4840,4840,7
|
|
20230612,124400,205575910,4845,4840,4845,4840,55
|
|
20230612,124300,205309705,4840,4840,4840,4840,40
|
|
20230612,124200,205116105,4845,4845,4845,4845,13
|
|
20230612,124100,205053120,4845,4850,4850,4845,84
|
|
20230612,124000,204646130,4850,4845,4850,4845,9
|
|
20230612,123900,204602515,4845,4845,4845,4845,49
|
|
20230612,123800,204365110,4845,4845,4845,4845,140
|
|
20230612,123700,203686810,4845,4845,4845,4845,186
|
|
20230612,123600,202785640,4845,4845,4845,4845,40
|
|
20230612,123500,202591840,4845,4845,4845,4845,40
|
|
20230612,123400,202398040,4845,4845,4845,4845,59
|
|
20230612,123300,202112185,4845,4845,4845,4845,32
|
|
20230612,123200,201957145,4845,4845,4845,4845,8
|
|
20230612,123100,201918385,4845,4845,4845,4845,47
|
|
20230612,123000,201690670,4845,4845,4845,4845,39
|
|
20230612,122900,201501715,4850,4845,4850,4845,68
|
|
20230612,122800,201172250,4845,4845,4845,4845,0
|
|
20230612,122700,201172250,4845,4845,4845,4845,39
|
|
20230612,122600,200983295,4845,4845,4845,4845,41
|
|
20230612,122500,200784650,4845,4850,4850,4845,11
|
|
20230612,122400,200731340,4845,4845,4850,4845,97
|
|
20230612,122300,200261365,4850,4850,4850,4850,0
|
|
20230612,122200,200261365,4850,4845,4850,4845,94
|
|
20230612,122100,199805930,4850,4845,4850,4845,9
|
|
20230612,122000,199762320,4850,4850,4850,4850,1
|
|
20230612,121900,199757470,4845,4845,4845,4845,86
|
|
20230612,121800,199340800,4850,4850,4850,4850,7
|
|
20230612,121700,199306850,4845,4850,4850,4845,86
|
|
20230612,121600,198890125,4845,4845,4845,4845,49
|
|
20230612,121500,198652720,4850,4850,4850,4850,0
|
|
20230612,121400,198652720,4850,4845,4850,4845,122
|
|
20230612,121300,198061620,4845,4845,4845,4845,0
|
|
20230612,121200,198061620,4845,4845,4845,4845,66
|
|
20230612,121100,197741850,4850,4845,4850,4845,41
|
|
20230612,121000,197543200,4850,4850,4850,4850,1
|
|
20230612,120900,197538350,4845,4845,4845,4845,61
|
|
20230612,120800,197242805,4845,4845,4845,4845,40
|
|
20230612,120700,197049005,4845,4845,4845,4845,43
|
|
20230612,120600,196840670,4845,4850,4850,4845,9
|
|
20230612,120500,196797055,4845,4845,4845,4845,32
|
|
20230612,120400,196642015,4850,4845,4865,4845,115
|
|
20230612,120300,196084800,4840,4835,4840,4835,90
|
|
20230612,120200,195649400,4840,4840,4840,4840,9
|
|
20230612,120100,195605840,4845,4835,4845,4835,132
|
|
20230612,120000,194967470,4830,4830,4830,4830,44
|
|
20230612,115900,194754950,4830,4830,4830,4830,102
|
|
20230612,115800,194262290,4825,4825,4825,4825,7
|
|
20230612,115700,194228515,4830,4830,4835,4825,40
|
|
20230612,115600,194035470,4830,4830,4830,4830,4
|
|
20230612,115500,194016150,4830,4825,4830,4825,109
|
|
20230612,115400,193490170,4830,4830,4830,4830,33
|
|
20230612,115300,193330780,4825,4830,4830,4825,16
|
|
20230612,115200,193253540,4830,4825,4830,4825,82
|
|
20230612,115100,192857880,4825,4825,4825,4825,7
|
|
20230612,115000,192824105,4825,4825,4825,4825,55
|
|
20230612,114900,192558730,4825,4825,4825,4825,32
|
|
20230612,114800,192404330,4825,4825,4825,4825,8
|
|
20230612,114700,192365730,4825,4825,4825,4825,60
|
|
20230612,114600,192076230,4825,4825,4825,4825,32
|
|
20230612,114500,191921830,4825,4825,4825,4825,53
|
|
20230612,114400,191666105,4825,4825,4825,4825,32
|
|
20230612,114300,191511705,4830,4825,4830,4825,23
|
|
20230612,114200,191400650,4825,4825,4825,4825,60
|
|
20230612,114100,191111150,4825,4830,4830,4825,34
|
|
20230612,114000,190947090,4825,4830,4830,4825,21
|
|
20230612,113900,190845695,4825,4825,4825,4825,0
|
|
20230612,113800,190845695,4825,4825,4830,4825,142
|
|
20230612,113700,190160040,4825,4825,4825,4825,57
|
|
20230612,113600,189885015,4830,4825,4830,4825,33
|
|
20230612,113500,189725785,4825,4825,4825,4825,63
|
|
20230612,113400,189421810,4830,4825,4830,4825,8
|
|
20230612,113300,189383205,4825,4825,4825,4825,638
|
|
20230612,113200,186304855,4830,4825,4830,4825,8
|
|
20230612,113100,186266250,4830,4825,4830,4825,201
|
|
20230612,113000,185296130,4820,4835,4835,4820,220
|
|
20230612,112900,184233515,4835,4835,4835,4835,101
|
|
20230612,112800,183745180,4865,4835,4865,4835,56
|
|
20230612,112700,183474340,4835,4835,4835,4835,33
|
|
20230612,112600,183314785,4830,4845,4865,4830,1467
|
|
20230612,112500,176227730,4845,4835,4845,4830,936
|
|
20230612,112400,171704575,4835,4840,4840,4835,802
|
|
20230612,112300,167823505,4845,4840,4845,4840,104
|
|
20230612,112200,167320055,4840,4845,4845,4840,814
|
|
20230612,112100,163380270,4865,4850,4865,4840,871
|
|
20230612,112000,159157655,4860,4860,4860,4860,10
|
|
20230612,111900,159109055,4850,4860,4860,4850,840
|
|
20230612,111800,155030815,4860,4860,4860,4860,66
|
|
20230612,111700,154710055,4870,4850,4870,4850,655
|
|
20230612,111600,151528010,4850,4850,4850,4850,62
|
|
20230612,111500,151227310,4855,4850,4855,4850,1011
|
|
20230612,111400,146323905,4850,4850,4855,4850,40
|
|
20230612,111300,146129900,4850,4850,4850,4850,47
|
|
20230612,111200,145901950,4850,4850,4850,4850,8
|
|
20230612,111100,145863150,4855,4850,4855,4850,91
|
|
20230612,111000,145421550,4850,4875,4880,4850,2394
|
|
20230612,110900,133777140,4875,4875,4875,4875,0
|
|
20230612,110800,133777140,4875,4875,4875,4875,122
|
|
20230612,110700,133182390,4875,4875,4875,4875,0
|
|
20230612,110600,133182390,4875,4875,4875,4875,90
|
|
20230612,110500,132743640,4880,4880,4880,4880,0
|
|
20230612,110400,132743640,4880,4875,4880,4875,9
|
|
20230612,110300,132699755,4905,4875,4905,4875,80
|
|
20230612,110200,132309475,4880,4880,4880,4880,5
|
|
20230612,110100,132285075,4880,4870,4880,4870,85
|
|
20230612,110000,131871015,4875,4875,4875,4875,104
|
|
20230612,105900,131364015,4875,4880,4880,4875,491
|
|
20230612,105800,128970385,4885,4880,4885,4880,271
|
|
20230612,105700,127647895,4880,4880,4885,4880,190
|
|
20230612,105600,126720185,4875,4880,4880,4875,64
|
|
20230612,105500,126408180,4875,4875,4875,4875,139
|
|
20230612,105400,125730555,4875,4875,4875,4875,54
|
|
20230612,105300,125467305,4875,4875,4875,4875,7
|
|
20230612,105200,125433180,4875,4875,4875,4875,32
|
|
20230612,105100,125277180,4875,4875,4875,4875,8
|
|
20230612,105000,125238180,4885,4875,4885,4875,37
|
|
20230612,104900,125057650,4880,4875,4880,4875,85
|
|
20230612,104800,124643265,4875,4875,4875,4875,11
|
|
20230612,104700,124589640,4875,4880,4890,4875,798
|
|
20230612,104600,120697680,4880,4880,4880,4880,55
|
|
20230612,104500,120429280,4885,4880,4885,4880,9
|
|
20230612,104400,120385355,4880,4880,4880,4880,81
|
|
20230612,104300,119990075,4895,4885,4895,4885,9
|
|
20230612,104200,119946095,4880,4880,4880,4880,8
|
|
20230612,104100,119907055,4880,4880,4880,4880,78
|
|
20230612,104000,119526415,4890,4890,4890,4890,10
|
|
20230612,103900,119477515,4890,4885,4890,4885,1786
|
|
20230612,103800,110752900,4885,4885,4885,4885,31
|
|
20230612,103700,110601465,4890,4890,4890,4890,8
|
|
20230612,103600,110562345,4890,4885,4890,4885,74
|
|
20230612,103500,110200645,4885,4885,4885,4885,7
|
|
20230612,103400,110166450,4895,4890,4895,4890,9
|
|
20230612,103300,110122435,4885,4890,4900,4885,45
|
|
20230612,103200,109902505,4885,4885,4885,4885,67
|
|
20230612,103100,109575210,4885,4885,4885,4885,0
|
|
20230612,103000,109575210,4885,4895,4900,4885,58
|
|
20230612,102900,109291855,4895,4900,4900,4895,646
|
|
20230612,102800,106128180,4900,4900,4900,4900,31
|
|
20230612,102700,105976280,4905,4900,4905,4900,62
|
|
20230612,102600,105672475,4910,4910,4910,4910,0
|
|
20230612,102500,105672475,4910,4900,4910,4900,40
|
|
20230612,102400,105476430,4900,4900,4900,4900,40
|
|
20230612,102300,105280430,4910,4900,4910,4900,37
|
|
20230612,102200,105099120,4895,4890,4895,4885,239
|
|
20230612,102100,103930125,4890,4885,4890,4885,8
|
|
20230612,102000,103891040,4885,4885,4885,4880,54
|
|
20230612,101900,103627255,4885,4890,4890,4885,45
|
|
20230612,101800,103407405,4885,4885,4885,4885,24
|
|
20230612,101700,103290165,4880,4880,4880,4880,95
|
|
20230612,101600,102826565,4880,4880,4880,4880,8
|
|
20230612,101500,102787525,4875,4880,4885,4875,56
|
|
20230612,101400,102514240,4880,4880,4880,4880,39
|
|
20230612,101300,102323920,4885,4880,4885,4880,100
|
|
20230612,101200,101835915,4875,4875,4875,4875,64
|
|
20230612,101100,101523915,4875,4880,4880,4875,122
|
|
20230612,101000,100928745,4875,4875,4875,4875,50
|
|
20230612,100900,100684995,4875,4880,4880,4875,45
|
|
20230612,100800,100465595,4875,4875,4875,4875,7
|
|
20230612,100700,100431470,4880,4885,4885,4880,21
|
|
20230612,100600,100328900,4880,4885,4885,4875,50
|
|
20230612,100500,100084910,4885,4890,4890,4885,7
|
|
20230612,100400,100050710,4885,4885,4890,4885,15
|
|
20230612,100300,99977420,4890,4890,4890,4890,20
|
|
20230612,100200,99879620,4900,4895,4900,4895,5000
|
|
20230612,100100,75379635,4890,4890,4890,4890,8
|
|
20230612,100000,75340515,4895,4900,4900,4895,117
|
|
20230612,095900,74767355,4900,4900,4900,4900,7
|
|
20230612,095800,74733055,4905,4905,4905,4900,43
|
|
20230612,095700,74522340,4910,4910,4910,4910,0
|
|
20230612,095600,74522340,4910,4910,4910,4910,1
|
|
20230612,095500,74517430,4900,4900,4900,4900,0
|
|
20230612,095400,74517430,4900,4900,4900,4900,0
|
|
20230612,095300,74517430,4900,4910,4910,4900,1602
|
|
20230612,095200,66666340,4910,4920,4920,4910,64
|
|
20230612,095100,66352030,4915,4915,4915,4915,0
|
|
20230612,095000,66352030,4915,4920,4920,4915,14
|
|
20230612,094900,66283195,4925,4925,4925,4925,1
|
|
20230612,094800,66278270,4925,4925,4925,4925,400
|
|
20230612,094700,64308270,4925,4925,4925,4925,5
|
|
20230612,094600,64283645,4915,4930,4930,4915,625
|
|
20230612,094500,61202530,4930,4930,4930,4930,7
|
|
20230612,094400,61168020,4930,4930,4930,4930,19
|
|
20230612,094300,61074350,4925,4930,4930,4925,210
|
|
20230612,094200,60039600,4925,4915,4925,4915,277
|
|
20230612,094100,58675385,4925,4915,4925,4915,10
|
|
20230612,094000,58626145,4925,4910,4925,4910,3
|
|
20230612,093900,58611395,4905,4905,4905,4905,0
|
|
20230612,093800,58611395,4905,4905,4905,4905,0
|
|
20230612,093700,58611395,4905,4905,4905,4905,0
|
|
20230612,093600,58611395,4905,4910,4910,4905,2
|
|
20230612,093500,58601580,4910,4910,4910,4910,200
|
|
20230612,093400,57619580,4910,4910,4910,4910,1
|
|
20230612,093300,57614670,4900,4900,4900,4900,0
|
|
20230612,093200,57614670,4900,4900,4900,4900,0
|
|
20230612,093100,57614670,4900,4900,4900,4900,0
|
|
20230612,093000,57614670,4900,4900,4900,4900,14
|
|
20230612,092900,57546070,4910,4910,4910,4910,1
|
|
20230612,092800,57541160,4910,4910,4910,4910,0
|
|
20230612,092700,57541160,4910,4910,4910,4910,0
|
|
20230612,092600,57541160,4910,4910,4910,4910,0
|
|
20230612,092500,57541160,4910,4905,4910,4905,12
|
|
20230612,092400,57482245,4910,4920,4920,4900,4773
|
|
20230612,092300,34055425,4920,4920,4920,4920,2
|
|
20230612,092200,34045585,4920,4915,4920,4915,648
|
|
20230612,092100,30859925,4945,4945,4945,4945,0
|
|
20230612,092000,30859925,4945,4945,4945,4945,0
|
|
20230612,091900,30859925,4945,4945,4945,4945,0
|
|
20230612,091800,30859925,4945,4945,4945,4945,0
|
|
20230612,091700,30859925,4945,4945,4945,4945,1
|
|
20230612,091600,30854980,4910,4945,4945,4910,2
|
|
20230612,091500,30845125,4910,4910,4910,4910,474
|
|
20230612,091400,28517785,4910,4910,4910,4910,1
|
|
20230612,091300,28512875,4915,4915,4915,4915,611
|
|
20230612,091200,25509810,4915,4915,4915,4915,200
|
|
20230612,091100,24526810,4945,4945,4945,4910,5
|
|
20230612,091000,24502120,4915,4930,4955,4915,1140
|
|
20230612,090900,18893090,4935,4935,4935,4935,2
|
|
20230612,090800,18883220,4955,4955,4955,4955,0
|
|
20230612,090700,18883220,4955,4955,4955,4955,1
|
|
20230612,090600,18878265,4925,4910,4925,4910,786
|
|
20230612,090500,15008645,4920,4920,4920,4905,202
|
|
20230612,090400,14017800,4900,4900,4900,4900,0
|
|
20230612,090300,14017800,4900,4900,4900,4900,18
|
|
20230612,090200,13929600,4900,4960,4960,4900,1964
|
|
20230612,090100,4277485,4965,4970,4970,4950,50
|
|
20230612,090000,4029640,4965,4975,4975,4965,810
|