694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203100,309818620,5810,5810,5810,5810,4305
|
|
20230607,203000,309818620,5810,5810,5810,5810,0
|
|
20230607,202900,309818620,5810,5810,5810,5810,0
|
|
20230607,202800,309818620,5810,5810,5810,5810,0
|
|
20230607,202700,309818620,5810,5810,5810,5810,0
|
|
20230607,202600,309818620,5810,5810,5810,5810,0
|
|
20230607,202500,309818620,5810,5810,5810,5810,0
|
|
20230607,202400,309818620,5810,5810,5810,5810,0
|
|
20230607,202300,309818620,5810,5810,5810,5810,0
|
|
20230607,202200,309818620,5810,5810,5810,5810,0
|
|
20230607,202100,309818620,5810,5810,5810,5810,0
|
|
20230607,202000,309818620,5810,5810,5810,5810,0
|
|
20230607,201900,309818620,5810,5810,5810,5810,0
|
|
20230607,201800,309818620,5810,5810,5810,5810,0
|
|
20230607,201700,309818620,5810,5810,5810,5810,0
|
|
20230607,201600,309818620,5810,5810,5810,5810,0
|
|
20230607,201500,309818620,5810,5810,5810,5810,0
|
|
20230607,201400,309818620,5810,5810,5810,5810,0
|
|
20230607,201300,309818620,5810,5810,5810,5810,0
|
|
20230607,201200,309818620,5810,5810,5810,5810,0
|
|
20230607,201100,309818620,5810,5810,5810,5810,0
|
|
20230607,201000,309818620,5810,5810,5810,5810,0
|
|
20230607,200900,309818620,5810,5810,5810,5810,0
|
|
20230607,200800,309818620,5810,5810,5810,5810,0
|
|
20230607,200700,309818620,5810,5810,5810,5810,0
|
|
20230607,200600,309818620,5810,5810,5810,5810,0
|
|
20230607,200500,309818620,5810,5810,5810,5810,0
|
|
20230607,200400,309818620,5810,5810,5810,5810,0
|
|
20230607,200300,309818620,5810,5810,5810,5810,0
|
|
20230607,200200,309818620,5810,5810,5810,5810,0
|
|
20230607,200100,309818620,5810,5810,5810,5810,4305
|
|
20230607,200000,309818620,5810,5810,5810,5810,0
|
|
20230607,195900,309818620,5810,5810,5810,5810,0
|
|
20230607,195800,309818620,5810,5810,5810,5810,0
|
|
20230607,195700,309818620,5810,5810,5810,5810,0
|
|
20230607,195600,309818620,5810,5810,5810,5810,0
|
|
20230607,195500,309818620,5810,5810,5810,5810,0
|
|
20230607,195400,309818620,5810,5810,5810,5810,0
|
|
20230607,195300,309818620,5810,5810,5810,5810,0
|
|
20230607,195200,309818620,5810,5810,5810,5810,0
|
|
20230607,195100,309818620,5810,5810,5810,5810,0
|
|
20230607,195000,309818620,5810,5810,5810,5810,0
|
|
20230607,194900,309818620,5810,5810,5810,5810,0
|
|
20230607,194800,309818620,5810,5810,5810,5810,0
|
|
20230607,194700,309818620,5810,5810,5810,5810,0
|
|
20230607,194600,309818620,5810,5810,5810,5810,0
|
|
20230607,194500,309818620,5810,5810,5810,5810,0
|
|
20230607,194400,309818620,5810,5810,5810,5810,0
|
|
20230607,194300,309818620,5810,5810,5810,5810,0
|
|
20230607,194200,309818620,5810,5810,5810,5810,0
|
|
20230607,194100,309818620,5810,5810,5810,5810,0
|
|
20230607,194000,309818620,5810,5810,5810,5810,0
|
|
20230607,193900,309818620,5810,5810,5810,5810,0
|
|
20230607,193800,309818620,5810,5810,5810,5810,0
|
|
20230607,193700,309818620,5810,5810,5810,5810,0
|
|
20230607,193600,309818620,5810,5810,5810,5810,0
|
|
20230607,193500,309818620,5810,5810,5810,5810,0
|
|
20230607,193400,309818620,5810,5810,5810,5810,0
|
|
20230607,193300,309818620,5810,5810,5810,5810,0
|
|
20230607,193200,309818620,5810,5810,5810,5810,0
|
|
20230607,193100,309818620,5810,5810,5810,5810,4305
|
|
20230607,193000,309818620,5810,5810,5810,5810,0
|
|
20230607,192900,309818620,5810,5810,5810,5810,0
|
|
20230607,192800,309818620,5810,5810,5810,5810,0
|
|
20230607,192700,309818620,5810,5810,5810,5810,0
|
|
20230607,192600,309818620,5810,5810,5810,5810,0
|
|
20230607,192500,309818620,5810,5810,5810,5810,0
|
|
20230607,192400,309818620,5810,5810,5810,5810,0
|
|
20230607,192300,309818620,5810,5810,5810,5810,0
|
|
20230607,192200,309818620,5810,5810,5810,5810,0
|
|
20230607,192100,309818620,5810,5810,5810,5810,0
|
|
20230607,192000,309818620,5810,5810,5810,5810,0
|
|
20230607,191900,309818620,5810,5810,5810,5810,0
|
|
20230607,191800,309818620,5810,5810,5810,5810,0
|
|
20230607,191700,309818620,5810,5810,5810,5810,0
|
|
20230607,191600,309818620,5810,5810,5810,5810,0
|
|
20230607,191500,309818620,5810,5810,5810,5810,0
|
|
20230607,191400,309818620,5810,5810,5810,5810,0
|
|
20230607,191300,309818620,5810,5810,5810,5810,0
|
|
20230607,191200,309818620,5810,5810,5810,5810,0
|
|
20230607,191100,309818620,5810,5810,5810,5810,0
|
|
20230607,191000,309818620,5810,5810,5810,5810,0
|
|
20230607,190900,309818620,5810,5810,5810,5810,0
|
|
20230607,190800,309818620,5810,5810,5810,5810,0
|
|
20230607,190700,309818620,5810,5810,5810,5810,0
|
|
20230607,190600,309818620,5810,5810,5810,5810,0
|
|
20230607,190500,309818620,5810,5810,5810,5810,0
|
|
20230607,190400,309818620,5810,5810,5810,5810,0
|
|
20230607,190300,309818620,5810,5810,5810,5810,0
|
|
20230607,190200,309818620,5810,5810,5810,5810,0
|
|
20230607,190100,309818620,5810,5810,5810,5810,4305
|
|
20230607,190000,309818620,5810,5810,5810,5810,0
|
|
20230607,185900,309818620,5810,5810,5810,5810,0
|
|
20230607,185800,309818620,5810,5810,5810,5810,0
|
|
20230607,185700,309818620,5810,5810,5810,5810,0
|
|
20230607,185600,309818620,5810,5810,5810,5810,0
|
|
20230607,185500,309818620,5810,5810,5810,5810,0
|
|
20230607,185400,309818620,5810,5810,5810,5810,0
|
|
20230607,185300,309818620,5810,5810,5810,5810,0
|
|
20230607,185200,309818620,5810,5810,5810,5810,0
|
|
20230607,185100,309818620,5810,5810,5810,5810,0
|
|
20230607,185000,309818620,5810,5810,5810,5810,0
|
|
20230607,184900,309818620,5810,5810,5810,5810,0
|
|
20230607,184800,309818620,5810,5810,5810,5810,0
|
|
20230607,184700,309818620,5810,5810,5810,5810,0
|
|
20230607,184600,309818620,5810,5810,5810,5810,0
|
|
20230607,184500,309818620,5810,5810,5810,5810,0
|
|
20230607,184400,309818620,5810,5810,5810,5810,0
|
|
20230607,184300,309818620,5810,5810,5810,5810,0
|
|
20230607,184200,309818620,5810,5810,5810,5810,0
|
|
20230607,184100,309818620,5810,5810,5810,5810,0
|
|
20230607,184000,309818620,5810,5810,5810,5810,0
|
|
20230607,183900,309818620,5810,5810,5810,5810,0
|
|
20230607,183800,309818620,5810,5810,5810,5810,0
|
|
20230607,183700,309818620,5810,5810,5810,5810,0
|
|
20230607,183600,309818620,5810,5810,5810,5810,0
|
|
20230607,183500,309818620,5810,5810,5810,5810,0
|
|
20230607,183400,309818620,5810,5810,5810,5810,0
|
|
20230607,183300,309818620,5810,5810,5810,5810,0
|
|
20230607,183200,309818620,5810,5810,5810,5810,0
|
|
20230607,183100,309818620,5810,5810,5810,5810,4305
|
|
20230607,183000,309818620,5810,5810,5810,5810,0
|
|
20230607,182900,309818620,5810,5810,5810,5810,0
|
|
20230607,182800,309818620,5810,5810,5810,5810,0
|
|
20230607,182700,309818620,5810,5810,5810,5810,0
|
|
20230607,182600,309818620,5810,5810,5810,5810,0
|
|
20230607,182500,309818620,5810,5810,5810,5810,0
|
|
20230607,182400,309818620,5810,5810,5810,5810,0
|
|
20230607,182300,309818620,5810,5810,5810,5810,0
|
|
20230607,182200,309818620,5810,5810,5810,5810,0
|
|
20230607,182100,309818620,5810,5810,5810,5810,0
|
|
20230607,182000,309818620,5810,5810,5810,5810,0
|
|
20230607,181900,309818620,5810,5810,5810,5810,0
|
|
20230607,181800,309818620,5810,5810,5810,5810,0
|
|
20230607,181700,309818620,5810,5810,5810,5810,0
|
|
20230607,181600,309818620,5810,5810,5810,5810,0
|
|
20230607,181500,309818620,5810,5810,5810,5810,0
|
|
20230607,181400,309818620,5810,5810,5810,5810,0
|
|
20230607,181300,309818620,5810,5810,5810,5810,0
|
|
20230607,181200,309818620,5810,5810,5810,5810,0
|
|
20230607,181100,309818620,5810,5810,5810,5810,0
|
|
20230607,181000,309818620,5810,5810,5810,5810,0
|
|
20230607,180900,309818620,5810,5810,5810,5810,0
|
|
20230607,180800,309818620,5810,5810,5810,5810,0
|
|
20230607,180700,309818620,5810,5810,5810,5810,0
|
|
20230607,180600,309818620,5810,5810,5810,5810,0
|
|
20230607,180500,309818620,5810,5810,5810,5810,0
|
|
20230607,180400,309818620,5810,5810,5810,5810,0
|
|
20230607,180300,309818620,5810,5810,5810,5810,0
|
|
20230607,180200,309818620,5810,5810,5810,5810,0
|
|
20230607,180100,309818620,5810,5810,5810,5810,4305
|
|
20230607,180000,309818620,5810,5810,5810,5810,0
|
|
20230607,175900,309818620,5810,5810,5810,5810,0
|
|
20230607,175800,309818620,5810,5810,5810,5810,0
|
|
20230607,175700,309818620,5810,5810,5810,5810,0
|
|
20230607,175600,309818620,5810,5810,5810,5810,0
|
|
20230607,175500,309818620,5810,5810,5810,5810,0
|
|
20230607,175400,309818620,5810,5810,5810,5810,0
|
|
20230607,175300,309818620,5810,5810,5810,5810,0
|
|
20230607,175200,309818620,5810,5810,5810,5810,0
|
|
20230607,175100,309818620,5810,5810,5810,5810,0
|
|
20230607,175000,309818620,5810,5810,5810,5810,0
|
|
20230607,174900,309818620,5810,5810,5810,5810,0
|
|
20230607,174800,309818620,5810,5810,5810,5810,0
|
|
20230607,174700,309818620,5810,5810,5810,5810,0
|
|
20230607,174600,309818620,5810,5810,5810,5810,0
|
|
20230607,174500,309818620,5810,5810,5810,5810,0
|
|
20230607,174400,309818620,5810,5810,5810,5810,0
|
|
20230607,174300,309818620,5810,5810,5810,5810,0
|
|
20230607,174200,309818620,5810,5810,5810,5810,0
|
|
20230607,174100,309818620,5810,5810,5810,5810,0
|
|
20230607,174000,309818620,5810,5810,5810,5810,0
|
|
20230607,173900,309818620,5810,5810,5810,5810,0
|
|
20230607,173800,309818620,5810,5810,5810,5810,0
|
|
20230607,173700,309818620,5810,5810,5810,5810,0
|
|
20230607,173600,309818620,5810,5810,5810,5810,0
|
|
20230607,173500,309818620,5810,5810,5810,5810,0
|
|
20230607,173400,309818620,5810,5810,5810,5810,0
|
|
20230607,173300,309818620,5810,5810,5810,5810,0
|
|
20230607,173200,309818620,5810,5810,5810,5810,0
|
|
20230607,173100,309818620,5810,5810,5810,5810,4305
|
|
20230607,173000,309818620,5810,5810,5810,5810,0
|
|
20230607,172900,309818620,5810,5810,5810,5810,0
|
|
20230607,172800,309818620,5810,5810,5810,5810,0
|
|
20230607,172700,309818620,5810,5810,5810,5810,0
|
|
20230607,172600,309818620,5810,5810,5810,5810,0
|
|
20230607,172500,309818620,5810,5810,5810,5810,0
|
|
20230607,172400,309818620,5810,5810,5810,5810,0
|
|
20230607,172300,309818620,5810,5810,5810,5810,0
|
|
20230607,172200,309818620,5810,5810,5810,5810,0
|
|
20230607,172100,309818620,5810,5810,5810,5810,0
|
|
20230607,172000,309818620,5810,5810,5810,5810,0
|
|
20230607,171900,309818620,5810,5810,5810,5810,0
|
|
20230607,171800,309818620,5810,5810,5810,5810,0
|
|
20230607,171700,309818620,5810,5810,5810,5810,0
|
|
20230607,171600,309818620,5810,5810,5810,5810,0
|
|
20230607,171500,309818620,5810,5810,5810,5810,0
|
|
20230607,171400,309818620,5810,5810,5810,5810,0
|
|
20230607,171300,309818620,5810,5810,5810,5810,0
|
|
20230607,171200,309818620,5810,5810,5810,5810,0
|
|
20230607,171100,309818620,5810,5810,5810,5810,0
|
|
20230607,171000,309818620,5810,5810,5810,5810,0
|
|
20230607,170900,309818620,5810,5810,5810,5810,0
|
|
20230607,170800,309818620,5810,5810,5810,5810,0
|
|
20230607,170700,309818620,5810,5810,5810,5810,0
|
|
20230607,170600,309818620,5810,5810,5810,5810,0
|
|
20230607,170500,309818620,5810,5810,5810,5810,0
|
|
20230607,170400,309818620,5810,5810,5810,5810,0
|
|
20230607,170300,309818620,5810,5810,5810,5810,0
|
|
20230607,170200,309818620,5810,5810,5810,5810,0
|
|
20230607,170100,309818620,5810,5810,5810,5810,4305
|
|
20230607,170000,309818620,5810,5810,5810,5810,0
|
|
20230607,165900,309818620,5810,5810,5810,5810,0
|
|
20230607,165800,309818620,5810,5810,5810,5810,0
|
|
20230607,165700,309818620,5810,5810,5810,5810,0
|
|
20230607,165600,309818620,5810,5810,5810,5810,0
|
|
20230607,165500,309818620,5810,5810,5810,5810,0
|
|
20230607,165400,309818620,5810,5810,5810,5810,0
|
|
20230607,165300,309818620,5810,5810,5810,5810,0
|
|
20230607,165200,309818620,5810,5810,5810,5810,0
|
|
20230607,165100,309818620,5810,5810,5810,5810,0
|
|
20230607,165000,309818620,5810,5810,5810,5810,0
|
|
20230607,164900,309818620,5810,5810,5810,5810,0
|
|
20230607,164800,309818620,5810,5810,5810,5810,0
|
|
20230607,164700,309818620,5810,5810,5810,5810,0
|
|
20230607,164600,309818620,5810,5810,5810,5810,0
|
|
20230607,164500,309818620,5810,5810,5810,5810,0
|
|
20230607,164400,309818620,5810,5810,5810,5810,0
|
|
20230607,164300,309818620,5810,5810,5810,5810,0
|
|
20230607,164200,309818620,5810,5810,5810,5810,0
|
|
20230607,164100,309818620,5810,5810,5810,5810,0
|
|
20230607,164000,309818620,5810,5810,5810,5810,0
|
|
20230607,163900,309818620,5810,5810,5810,5810,0
|
|
20230607,163800,309818620,5810,5810,5810,5810,0
|
|
20230607,163700,309818620,5810,5810,5810,5810,0
|
|
20230607,163600,309818620,5810,5810,5810,5810,0
|
|
20230607,163500,309818620,5810,5810,5810,5810,0
|
|
20230607,163400,309818620,5810,5810,5810,5810,0
|
|
20230607,163300,309818620,5810,5810,5810,5810,0
|
|
20230607,163200,309818620,5810,5810,5810,5810,0
|
|
20230607,163100,309818620,5810,5810,5810,5810,4305
|
|
20230607,163000,309818620,5810,5810,5810,5810,0
|
|
20230607,162900,309818620,5810,5810,5810,5810,0
|
|
20230607,162800,309818620,5810,5810,5810,5810,0
|
|
20230607,162700,309818620,5810,5810,5810,5810,0
|
|
20230607,162600,309818620,5810,5810,5810,5810,0
|
|
20230607,162500,309818620,5810,5810,5810,5810,0
|
|
20230607,162400,309818620,5810,5810,5810,5810,0
|
|
20230607,162300,309818620,5810,5810,5810,5810,0
|
|
20230607,162200,309818620,5810,5810,5810,5810,0
|
|
20230607,162100,309818620,5810,5810,5810,5810,0
|
|
20230607,162000,309818620,5810,5810,5810,5810,0
|
|
20230607,161900,309818620,5810,5810,5810,5810,0
|
|
20230607,161800,309818620,5810,5810,5810,5810,0
|
|
20230607,161700,309818620,5810,5810,5810,5810,0
|
|
20230607,161600,309818620,5810,5810,5810,5810,0
|
|
20230607,161500,309818620,5810,5810,5810,5810,0
|
|
20230607,161400,309818620,5810,5810,5810,5810,0
|
|
20230607,161300,309818620,5810,5810,5810,5810,0
|
|
20230607,161200,309818620,5810,5810,5810,5810,0
|
|
20230607,161100,309818620,5810,5810,5810,5810,0
|
|
20230607,161000,309818620,5810,5810,5810,5810,0
|
|
20230607,160900,309818620,5810,5810,5810,5810,0
|
|
20230607,160800,309818620,5810,5810,5810,5810,0
|
|
20230607,160700,309818620,5810,5810,5810,5810,0
|
|
20230607,160600,309818620,5810,5810,5810,5810,0
|
|
20230607,160500,309818620,5810,5810,5810,5810,0
|
|
20230607,160400,309818620,5810,5810,5810,5810,0
|
|
20230607,160300,309818620,5810,5810,5810,5810,0
|
|
20230607,160200,309818620,5810,5810,5810,5810,0
|
|
20230607,160100,309818620,5810,5810,5810,5810,4305
|
|
20230607,160000,309818620,5810,5810,5810,5810,0
|
|
20230607,155900,309818620,5810,5810,5810,5810,0
|
|
20230607,155800,309818620,5810,5810,5810,5810,0
|
|
20230607,155700,309818620,5810,5810,5810,5810,0
|
|
20230607,155600,309818620,5810,5810,5810,5810,0
|
|
20230607,155500,309818620,5810,5810,5810,5810,0
|
|
20230607,155400,309818620,5810,5810,5810,5810,0
|
|
20230607,155300,309818620,5810,5810,5810,5810,0
|
|
20230607,155200,309818620,5810,5810,5810,5810,0
|
|
20230607,155100,309818620,5810,5810,5810,5810,0
|
|
20230607,155000,309818620,5810,5810,5810,5810,0
|
|
20230607,154900,309818620,5810,5810,5810,5810,0
|
|
20230607,154800,309818620,5810,5810,5810,5810,0
|
|
20230607,154700,309818620,5810,5810,5810,5810,0
|
|
20230607,154600,309818620,5810,5810,5810,5810,0
|
|
20230607,154500,309818620,5810,5810,5810,5810,0
|
|
20230607,154400,309818620,5810,5810,5810,5810,0
|
|
20230607,154300,309818620,5810,5810,5810,5810,0
|
|
20230607,154200,309818620,5810,5810,5810,5810,0
|
|
20230607,154100,309818620,5810,5810,5810,5810,0
|
|
20230607,154000,309818620,5810,5810,5810,5810,0
|
|
20230607,153900,309818620,5810,5810,5810,5810,0
|
|
20230607,153800,309818620,5810,5810,5810,5810,0
|
|
20230607,153700,309818620,5810,5810,5810,5810,0
|
|
20230607,153600,309818620,5810,5810,5810,5810,0
|
|
20230607,153500,309818620,5810,5810,5810,5810,0
|
|
20230607,153400,309818620,5810,5810,5810,5810,0
|
|
20230607,153300,309818620,5810,5810,5810,5810,0
|
|
20230607,153200,309818620,5810,5810,5810,5810,0
|
|
20230607,153100,309818620,5810,5810,5810,5810,4305
|
|
20230607,153000,309818620,5810,5810,5810,5810,4305
|
|
20230607,152900,284806570,5810,5810,5810,5810,0
|
|
20230607,152800,284806570,5810,5810,5810,5810,0
|
|
20230607,152700,284806570,5810,5810,5810,5810,0
|
|
20230607,152600,284806570,5810,5810,5810,5810,0
|
|
20230607,152500,284806570,5810,5810,5810,5810,0
|
|
20230607,152400,284806570,5810,5810,5810,5810,0
|
|
20230607,152300,284806570,5810,5810,5810,5810,0
|
|
20230607,152200,284806570,5810,5810,5810,5810,0
|
|
20230607,152100,284806570,5810,5810,5810,5810,0
|
|
20230607,152000,284806570,5810,5810,5810,5810,0
|
|
20230607,151900,284806570,5810,5810,5810,5810,1260
|
|
20230607,151800,277485970,5810,5810,5810,5810,13
|
|
20230607,151700,277410440,5810,5810,5810,5810,16
|
|
20230607,151600,277317480,5810,5810,5810,5810,0
|
|
20230607,151500,277317480,5810,5810,5810,5810,0
|
|
20230607,151400,277317480,5810,5810,5810,5810,0
|
|
20230607,151300,277317480,5810,5810,5810,5810,0
|
|
20230607,151200,277317480,5810,5810,5810,5810,0
|
|
20230607,151100,277317480,5810,5810,5810,5810,0
|
|
20230607,151000,277317480,5810,5810,5810,5810,0
|
|
20230607,150900,277317480,5810,5830,5830,5810,135
|
|
20230607,150800,276531230,5820,5820,5820,5820,0
|
|
20230607,150700,276531230,5820,5820,5820,5820,0
|
|
20230607,150600,276531230,5820,5820,5820,5820,0
|
|
20230607,150500,276531230,5820,5820,5820,5820,0
|
|
20230607,150400,276531230,5820,5820,5820,5820,0
|
|
20230607,150300,276531230,5820,5820,5820,5820,0
|
|
20230607,150200,276531230,5820,5820,5820,5820,0
|
|
20230607,150100,276531230,5820,5820,5820,5820,0
|
|
20230607,150000,276531230,5820,5820,5820,5820,0
|
|
20230607,145900,276531230,5820,5820,5820,5820,0
|
|
20230607,145800,276531230,5820,5820,5820,5820,0
|
|
20230607,145700,276531230,5820,5820,5820,5820,30
|
|
20230607,145600,276356630,5830,5830,5830,5830,0
|
|
20230607,145500,276356630,5830,5830,5830,5830,0
|
|
20230607,145400,276356630,5830,5830,5830,5830,0
|
|
20230607,145300,276356630,5830,5830,5830,5830,0
|
|
20230607,145200,276356630,5830,5830,5830,5830,426
|
|
20230607,145100,273873050,5830,5830,5830,5830,0
|
|
20230607,145000,273873050,5830,5830,5830,5830,0
|
|
20230607,144900,273873050,5830,5830,5830,5830,1020
|
|
20230607,144800,267926450,5830,5830,5830,5830,0
|
|
20230607,144700,267926450,5830,5830,5830,5830,0
|
|
20230607,144600,267926450,5830,5840,5840,5830,482
|
|
20230607,144500,265116320,5840,5840,5840,5840,0
|
|
20230607,144400,265116320,5840,5840,5840,5840,36
|
|
20230607,144300,264906080,5840,5840,5840,5840,457
|
|
20230607,144200,262237200,5840,5840,5840,5840,0
|
|
20230607,144100,262237200,5840,5840,5840,5840,0
|
|
20230607,144000,262237200,5840,5840,5840,5840,0
|
|
20230607,143900,262237200,5840,5840,5840,5840,0
|
|
20230607,143800,262237200,5840,5840,5840,5840,0
|
|
20230607,143700,262237200,5840,5840,5840,5840,0
|
|
20230607,143600,262237200,5840,5820,5840,5820,537
|
|
20230607,143500,259105300,5820,5820,5820,5820,0
|
|
20230607,143400,259105300,5820,5820,5820,5820,10
|
|
20230607,143300,259047100,5820,5820,5820,5820,0
|
|
20230607,143200,259047100,5820,5820,5820,5820,1
|
|
20230607,143100,259041280,5820,5820,5820,5820,2
|
|
20230607,143000,259029640,5810,5810,5810,5810,0
|
|
20230607,142900,259029640,5810,5810,5810,5810,0
|
|
20230607,142800,259029640,5810,5810,5810,5810,172
|
|
20230607,142700,258030320,5820,5820,5820,5820,0
|
|
20230607,142600,258030320,5820,5820,5820,5820,0
|
|
20230607,142500,258030320,5820,5820,5820,5820,0
|
|
20230607,142400,258030320,5820,5820,5820,5820,0
|
|
20230607,142300,258030320,5820,5820,5820,5820,0
|
|
20230607,142200,258030320,5820,5820,5820,5820,0
|
|
20230607,142100,258030320,5820,5820,5820,5820,0
|
|
20230607,142000,258030320,5820,5820,5820,5820,0
|
|
20230607,141900,258030320,5820,5820,5820,5820,0
|
|
20230607,141800,258030320,5820,5820,5820,5820,0
|
|
20230607,141700,258030320,5820,5820,5820,5820,0
|
|
20230607,141600,258030320,5820,5820,5820,5820,0
|
|
20230607,141500,258030320,5820,5820,5820,5820,0
|
|
20230607,141400,258030320,5820,5820,5820,5820,737
|
|
20230607,141300,253740980,5820,5820,5820,5820,347
|
|
20230607,141200,251721440,5820,5820,5820,5820,61
|
|
20230607,141100,251366420,5820,5820,5820,5820,123
|
|
20230607,141000,250650560,5820,5820,5820,5820,123
|
|
20230607,140900,249934700,5820,5820,5820,5820,62
|
|
20230607,140800,249573860,5820,5820,5820,5820,0
|
|
20230607,140700,249573860,5820,5820,5820,5820,0
|
|
20230607,140600,249573860,5820,5820,5820,5820,10
|
|
20230607,140500,249515660,5830,5830,5830,5830,0
|
|
20230607,140400,249515660,5830,5830,5830,5830,0
|
|
20230607,140300,249515660,5830,5830,5830,5830,1
|
|
20230607,140200,249509830,5820,5820,5820,5820,0
|
|
20230607,140100,249509830,5820,5820,5820,5820,10
|
|
20230607,140000,249451630,5820,5820,5820,5820,33
|
|
20230607,135900,249259570,5830,5830,5830,5830,0
|
|
20230607,135800,249259570,5830,5830,5830,5830,0
|
|
20230607,135700,249259570,5830,5830,5830,5830,0
|
|
20230607,135600,249259570,5830,5830,5830,5830,0
|
|
20230607,135500,249259570,5830,5830,5830,5830,0
|
|
20230607,135400,249259570,5830,5830,5830,5830,0
|
|
20230607,135300,249259570,5830,5830,5830,5830,9
|
|
20230607,135200,249207100,5820,5820,5820,5820,0
|
|
20230607,135100,249207100,5820,5820,5820,5820,0
|
|
20230607,135000,249207100,5820,5820,5820,5820,0
|
|
20230607,134900,249207100,5820,5820,5820,5820,0
|
|
20230607,134800,249207100,5820,5820,5820,5820,0
|
|
20230607,134700,249207100,5820,5820,5820,5820,0
|
|
20230607,134600,249207100,5820,5830,5830,5820,30
|
|
20230607,134500,249032480,5820,5820,5820,5820,0
|
|
20230607,134400,249032480,5820,5820,5820,5820,0
|
|
20230607,134300,249032480,5820,5820,5820,5820,0
|
|
20230607,134200,249032480,5820,5820,5820,5820,994
|
|
20230607,134100,243247400,5830,5830,5830,5830,0
|
|
20230607,134000,243247400,5830,5830,5830,5830,0
|
|
20230607,133900,243247400,5830,5830,5830,5830,0
|
|
20230607,133800,243247400,5830,5830,5830,5830,0
|
|
20230607,133700,243247400,5830,5830,5830,5830,0
|
|
20230607,133600,243247400,5830,5830,5830,5830,0
|
|
20230607,133500,243247400,5830,5830,5830,5830,0
|
|
20230607,133400,243247400,5830,5830,5830,5830,0
|
|
20230607,133300,243247400,5830,5830,5830,5830,0
|
|
20230607,133200,243247400,5830,5830,5830,5830,0
|
|
20230607,133100,243247400,5830,5830,5830,5830,0
|
|
20230607,133000,243247400,5830,5830,5830,5830,0
|
|
20230607,132900,243247400,5830,5830,5830,5830,0
|
|
20230607,132800,243247400,5830,5830,5830,5830,0
|
|
20230607,132700,243247400,5830,5830,5830,5830,0
|
|
20230607,132600,243247400,5830,5830,5830,5830,0
|
|
20230607,132500,243247400,5830,5830,5830,5830,0
|
|
20230607,132400,243247400,5830,5830,5830,5830,0
|
|
20230607,132300,243247400,5830,5830,5830,5830,1
|
|
20230607,132200,243241570,5820,5830,5830,5820,120
|
|
20230607,132100,242542670,5830,5830,5830,5830,0
|
|
20230607,132000,242542670,5830,5830,5830,5830,0
|
|
20230607,131900,242542670,5830,5830,5830,5830,0
|
|
20230607,131800,242542670,5830,5830,5830,5830,0
|
|
20230607,131700,242542670,5830,5830,5830,5830,5
|
|
20230607,131600,242513520,5830,5830,5830,5830,0
|
|
20230607,131500,242513520,5830,5830,5830,5830,0
|
|
20230607,131400,242513520,5830,5830,5830,5830,0
|
|
20230607,131300,242513520,5830,5830,5830,5830,0
|
|
20230607,131200,242513520,5830,5830,5830,5830,0
|
|
20230607,131100,242513520,5830,5830,5830,5830,1084
|
|
20230607,131000,236193800,5830,5830,5830,5830,0
|
|
20230607,130900,236193800,5830,5830,5830,5830,180
|
|
20230607,130800,235144400,5820,5820,5820,5820,0
|
|
20230607,130700,235144400,5820,5820,5820,5820,0
|
|
20230607,130600,235144400,5820,5820,5820,5820,283
|
|
20230607,130500,233497340,5810,5810,5810,5810,0
|
|
20230607,130400,233497340,5810,5810,5810,5810,0
|
|
20230607,130300,233497340,5810,5810,5810,5810,0
|
|
20230607,130200,233497340,5810,5810,5810,5810,0
|
|
20230607,130100,233497340,5810,5810,5810,5810,20
|
|
20230607,130000,233381140,5810,5810,5810,5810,0
|
|
20230607,125900,233381140,5810,5810,5810,5810,0
|
|
20230607,125800,233381140,5810,5810,5810,5810,136
|
|
20230607,125700,232590980,5810,5810,5810,5810,0
|
|
20230607,125600,232590980,5810,5810,5810,5810,0
|
|
20230607,125500,232590980,5810,5810,5810,5810,38
|
|
20230607,125400,232370200,5820,5820,5820,5820,0
|
|
20230607,125300,232370200,5820,5820,5820,5820,0
|
|
20230607,125200,232370200,5820,5820,5820,5820,0
|
|
20230607,125100,232370200,5820,5820,5820,5820,1860
|
|
20230607,125000,221545000,5820,5820,5820,5820,0
|
|
20230607,124900,221545000,5820,5820,5820,5820,0
|
|
20230607,124800,221545000,5820,5820,5820,5820,0
|
|
20230607,124700,221545000,5820,5820,5820,5820,0
|
|
20230607,124600,221545000,5820,5820,5820,5820,3
|
|
20230607,124500,221527540,5820,5820,5820,5820,0
|
|
20230607,124400,221527540,5820,5820,5820,5820,35
|
|
20230607,124300,221323840,5830,5830,5830,5830,0
|
|
20230607,124200,221323840,5830,5830,5830,5830,0
|
|
20230607,124100,221323840,5830,5830,5830,5830,162
|
|
20230607,124000,220379380,5830,5830,5830,5830,0
|
|
20230607,123900,220379380,5830,5830,5830,5830,0
|
|
20230607,123800,220379380,5830,5830,5830,5830,0
|
|
20230607,123700,220379380,5830,5830,5830,5830,0
|
|
20230607,123600,220379380,5830,5830,5830,5830,0
|
|
20230607,123500,220379380,5830,5830,5830,5830,0
|
|
20230607,123400,220379380,5830,5830,5830,5830,0
|
|
20230607,123300,220379380,5830,5830,5830,5830,1
|
|
20230607,123200,220373550,5830,5830,5830,5830,0
|
|
20230607,123100,220373550,5830,5830,5830,5830,1
|
|
20230607,123000,220367720,5830,5830,5830,5830,1
|
|
20230607,122900,220361890,5820,5820,5820,5820,0
|
|
20230607,122800,220361890,5820,5820,5820,5820,32
|
|
20230607,122700,220175650,5820,5820,5820,5820,5
|
|
20230607,122600,220146550,5820,5820,5820,5820,0
|
|
20230607,122500,220146550,5820,5820,5820,5820,0
|
|
20230607,122400,220146550,5820,5820,5820,5820,0
|
|
20230607,122300,220146550,5820,5820,5820,5820,0
|
|
20230607,122200,220146550,5820,5820,5820,5820,0
|
|
20230607,122100,220146550,5820,5820,5820,5820,0
|
|
20230607,122000,220146550,5820,5820,5820,5820,253
|
|
20230607,121900,218674090,5830,5830,5830,5830,0
|
|
20230607,121800,218674090,5830,5830,5830,5830,0
|
|
20230607,121700,218674090,5830,5830,5830,5830,0
|
|
20230607,121600,218674090,5830,5830,5830,5830,0
|
|
20230607,121500,218674090,5830,5830,5830,5830,0
|
|
20230607,121400,218674090,5830,5830,5830,5830,0
|
|
20230607,121300,218674090,5830,5830,5830,5830,0
|
|
20230607,121200,218674090,5830,5830,5830,5830,0
|
|
20230607,121100,218674090,5830,5830,5830,5830,0
|
|
20230607,121000,218674090,5830,5830,5830,5830,0
|
|
20230607,120900,218674090,5830,5830,5830,5830,0
|
|
20230607,120800,218674090,5830,5830,5830,5830,0
|
|
20230607,120700,218674090,5830,5830,5830,5830,0
|
|
20230607,120600,218674090,5830,5830,5830,5830,8
|
|
20230607,120500,218627450,5830,5830,5830,5830,0
|
|
20230607,120400,218627450,5830,5830,5830,5830,60
|
|
20230607,120300,218277650,5820,5820,5820,5820,0
|
|
20230607,120200,218277650,5820,5820,5820,5820,0
|
|
20230607,120100,218277650,5820,5820,5820,5820,0
|
|
20230607,120000,218277650,5820,5820,5820,5820,0
|
|
20230607,115900,218277650,5820,5820,5820,5820,0
|
|
20230607,115800,218277650,5820,5820,5820,5820,0
|
|
20230607,115700,218277650,5820,5820,5820,5820,0
|
|
20230607,115600,218277650,5820,5820,5820,5820,0
|
|
20230607,115500,218277650,5820,5820,5820,5820,1
|
|
20230607,115400,218271830,5820,5820,5820,5820,0
|
|
20230607,115300,218271830,5820,5820,5820,5820,0
|
|
20230607,115200,218271830,5820,5820,5820,5820,1000
|
|
20230607,115100,212451830,5840,5840,5840,5840,0
|
|
20230607,115000,212451830,5840,5840,5840,5840,0
|
|
20230607,114900,212451830,5840,5840,5840,5840,0
|
|
20230607,114800,212451830,5840,5840,5840,5840,0
|
|
20230607,114700,212451830,5840,5840,5840,5840,0
|
|
20230607,114600,212451830,5840,5840,5840,5840,11
|
|
20230607,114500,212387590,5840,5840,5840,5840,23
|
|
20230607,114400,212253270,5830,5830,5830,5830,0
|
|
20230607,114300,212253270,5830,5830,5830,5830,0
|
|
20230607,114200,212253270,5830,5830,5830,5830,0
|
|
20230607,114100,212253270,5830,5830,5830,5830,0
|
|
20230607,114000,212253270,5830,5810,5830,5810,28
|
|
20230607,113900,212090550,5810,5810,5810,5810,0
|
|
20230607,113800,212090550,5810,5810,5810,5810,0
|
|
20230607,113700,212090550,5810,5810,5810,5810,0
|
|
20230607,113600,212090550,5810,5810,5810,5810,0
|
|
20230607,113500,212090550,5810,5810,5810,5810,0
|
|
20230607,113400,212090550,5810,5810,5810,5810,1
|
|
20230607,113300,212084740,5840,5840,5840,5840,2
|
|
20230607,113200,212073060,5830,5830,5830,5830,8
|
|
20230607,113100,212026420,5830,5830,5830,5830,0
|
|
20230607,113000,212026420,5830,5830,5830,5830,0
|
|
20230607,112900,212026420,5830,5830,5830,5830,0
|
|
20230607,112800,212026420,5830,5830,5830,5830,0
|
|
20230607,112700,212026420,5830,5830,5830,5830,0
|
|
20230607,112600,212026420,5830,5830,5830,5830,0
|
|
20230607,112500,212026420,5830,5830,5830,5830,0
|
|
20230607,112400,212026420,5830,5830,5830,5830,10
|
|
20230607,112300,211968120,5830,5830,5830,5830,0
|
|
20230607,112200,211968120,5830,5830,5830,5830,0
|
|
20230607,112100,211968120,5830,5830,5830,5830,0
|
|
20230607,112000,211968120,5830,5830,5830,5830,0
|
|
20230607,111900,211968120,5830,5830,5830,5830,100
|
|
20230607,111800,211385120,5840,5840,5840,5840,0
|
|
20230607,111700,211385120,5840,5840,5840,5840,0
|
|
20230607,111600,211385120,5840,5840,5840,5840,1
|
|
20230607,111500,211379280,5810,5810,5810,5810,0
|
|
20230607,111400,211379280,5810,5810,5810,5810,0
|
|
20230607,111300,211379280,5810,5810,5810,5810,0
|
|
20230607,111200,211379280,5810,5810,5810,5810,0
|
|
20230607,111100,211379280,5810,5810,5810,5810,0
|
|
20230607,111000,211379280,5810,5810,5810,5810,0
|
|
20230607,110900,211379280,5810,5810,5810,5810,0
|
|
20230607,110800,211379280,5810,5810,5810,5810,0
|
|
20230607,110700,211379280,5810,5810,5810,5810,0
|
|
20230607,110600,211379280,5810,5810,5810,5810,0
|
|
20230607,110500,211379280,5810,5810,5810,5810,0
|
|
20230607,110400,211379280,5810,5820,5820,5810,1500
|
|
20230607,110300,202661120,5820,5820,5820,5820,0
|
|
20230607,110200,202661120,5820,5820,5820,5820,0
|
|
20230607,110100,202661120,5820,5820,5820,5820,0
|
|
20230607,110000,202661120,5820,5820,5820,5820,0
|
|
20230607,105900,202661120,5820,5820,5820,5820,0
|
|
20230607,105800,202661120,5820,5820,5820,5820,0
|
|
20230607,105700,202661120,5820,5820,5820,5820,0
|
|
20230607,105600,202661120,5820,5820,5820,5820,0
|
|
20230607,105500,202661120,5820,5820,5820,5820,0
|
|
20230607,105400,202661120,5820,5820,5820,5820,0
|
|
20230607,105300,202661120,5820,5820,5820,5820,0
|
|
20230607,105200,202661120,5820,5820,5820,5820,0
|
|
20230607,105100,202661120,5820,5820,5820,5820,20
|
|
20230607,105000,202544720,5830,5830,5830,5830,1
|
|
20230607,104900,202538890,5830,5830,5830,5830,0
|
|
20230607,104800,202538890,5830,5810,5830,5810,9344
|
|
20230607,104700,148155950,5820,5830,5830,5820,4175
|
|
20230607,104600,123843520,5860,5860,5860,5860,0
|
|
20230607,104500,123843520,5860,5860,5860,5860,2
|
|
20230607,104400,123831800,5860,5860,5860,5860,0
|
|
20230607,104300,123831800,5860,5860,5860,5860,35
|
|
20230607,104200,123626700,5860,5860,5860,5860,2
|
|
20230607,104100,123614980,5860,5850,5860,5850,100
|
|
20230607,104000,123029150,5830,5830,5830,5830,0
|
|
20230607,103900,123029150,5830,5830,5830,5830,1
|
|
20230607,103800,123023320,5830,5830,5830,5830,225
|
|
20230607,103700,121711570,5830,5830,5830,5830,0
|
|
20230607,103600,121711570,5830,5830,5830,5830,200
|
|
20230607,103500,120545570,5830,5830,5830,5830,17
|
|
20230607,103400,120446460,5840,5840,5840,5840,0
|
|
20230607,103300,120446460,5840,5840,5840,5840,0
|
|
20230607,103200,120446460,5840,5840,5840,5840,100
|
|
20230607,103100,119862460,5840,5840,5840,5840,600
|
|
20230607,103000,116358460,5860,5870,5870,5860,48
|
|
20230607,102900,116077170,5860,5860,5860,5860,0
|
|
20230607,102800,116077170,5860,5860,5860,5860,0
|
|
20230607,102700,116077170,5860,5840,5860,5830,854
|
|
20230607,102600,111081480,5870,5870,5870,5870,0
|
|
20230607,102500,111081480,5870,5870,5870,5870,0
|
|
20230607,102400,111081480,5870,5860,5870,5860,59
|
|
20230607,102300,110735710,5860,5860,5860,5860,445
|
|
20230607,102200,108128010,5860,5860,5860,5860,180
|
|
20230607,102100,107073210,5830,5830,5830,5830,800
|
|
20230607,102000,102409210,5850,5850,5850,5850,0
|
|
20230607,101900,102409210,5850,5850,5850,5850,0
|
|
20230607,101800,102409210,5850,5850,5850,5850,0
|
|
20230607,101700,102409210,5850,5850,5850,5850,0
|
|
20230607,101600,102409210,5850,5850,5850,5850,0
|
|
20230607,101500,102409210,5850,5840,5850,5840,500
|
|
20230607,101400,99487960,5830,5830,5830,5830,3600
|
|
20230607,101300,78499960,5840,5840,5840,5840,0
|
|
20230607,101200,78499960,5840,5840,5840,5840,0
|
|
20230607,101100,78499960,5840,5850,5850,5840,737
|
|
20230607,101000,74194870,5840,5840,5840,5840,0
|
|
20230607,100900,74194870,5840,5840,5840,5840,1
|
|
20230607,100800,74189030,5850,5850,5850,5850,0
|
|
20230607,100700,74189030,5850,5850,5850,5850,0
|
|
20230607,100600,74189030,5850,5850,5850,5850,201
|
|
20230607,100500,73013180,5850,5850,5850,5850,1
|
|
20230607,100400,73007330,5860,5860,5860,5860,0
|
|
20230607,100300,73007330,5860,5860,5860,5860,0
|
|
20230607,100200,73007330,5860,5860,5860,5860,0
|
|
20230607,100100,73007330,5860,5860,5860,5860,0
|
|
20230607,100000,73007330,5860,5860,5860,5860,0
|
|
20230607,095900,73007330,5860,5860,5860,5860,0
|
|
20230607,095800,73007330,5860,5860,5860,5860,0
|
|
20230607,095700,73007330,5860,5860,5860,5860,0
|
|
20230607,095600,73007330,5860,5860,5860,5860,0
|
|
20230607,095500,73007330,5860,5840,5860,5840,137
|
|
20230607,095400,72206910,5850,5850,5850,5850,0
|
|
20230607,095300,72206910,5850,5850,5850,5850,0
|
|
20230607,095200,72206910,5850,5850,5850,5850,9
|
|
20230607,095100,72154260,5850,5850,5850,5850,119
|
|
20230607,095000,71458110,5850,5850,5850,5850,24
|
|
20230607,094900,71317710,5850,5850,5850,5850,0
|
|
20230607,094800,71317710,5850,5850,5850,5850,0
|
|
20230607,094700,71317710,5850,5850,5850,5850,301
|
|
20230607,094600,69556860,5860,5860,5860,5860,0
|
|
20230607,094500,69556860,5860,5860,5860,5860,0
|
|
20230607,094400,69556860,5860,5860,5860,5860,0
|
|
20230607,094300,69556860,5860,5860,5860,5860,0
|
|
20230607,094200,69556860,5860,5860,5860,5860,311
|
|
20230607,094100,67734400,5860,5860,5860,5860,10
|
|
20230607,094000,67675800,5860,5860,5860,5860,16
|
|
20230607,093900,67582040,5870,5870,5870,5870,0
|
|
20230607,093800,67582040,5870,5870,5870,5870,0
|
|
20230607,093700,67582040,5870,5870,5870,5870,0
|
|
20230607,093600,67582040,5870,5870,5870,5870,1
|
|
20230607,093500,67576170,5860,5860,5860,5860,36
|
|
20230607,093400,67365210,5850,5850,5850,5850,86
|
|
20230607,093300,66862110,5860,5860,5860,5850,403
|
|
20230607,093200,64500540,5860,5860,5860,5860,2
|
|
20230607,093100,64488820,5860,5840,5860,5840,31
|
|
20230607,093000,64307480,5850,5850,5850,5850,21
|
|
20230607,092900,64184630,5840,5850,5880,5840,2930
|
|
20230607,092800,47035410,5880,5870,5880,5870,501
|
|
20230607,092700,44094530,5870,5870,5870,5870,0
|
|
20230607,092600,44094530,5870,5870,5870,5870,0
|
|
20230607,092500,44094530,5870,5870,5870,5870,0
|
|
20230607,092400,44094530,5870,5870,5870,5870,1002
|
|
20230607,092300,38212790,5870,5870,5870,5870,1
|
|
20230607,092200,38206920,5870,5870,5870,5870,0
|
|
20230607,092100,38206920,5870,5870,5870,5870,0
|
|
20230607,092000,38206920,5870,5870,5870,5870,0
|
|
20230607,091900,38206920,5870,5840,5870,5840,1025
|
|
20230607,091800,32191840,5840,5850,5870,5840,3975
|
|
20230607,091700,8894600,5850,5850,5850,5850,1
|
|
20230607,091600,8888750,5830,5830,5830,5830,100
|
|
20230607,091500,8305750,5860,5860,5860,5860,30
|
|
20230607,091400,8129950,5820,5830,5830,5820,12
|
|
20230607,091300,8060070,5870,5870,5870,5870,0
|
|
20230607,091200,8060070,5870,5870,5870,5870,1
|
|
20230607,091100,8054200,5870,5870,5870,5870,5
|
|
20230607,091000,8024850,5830,5830,5830,5830,0
|
|
20230607,090900,8024850,5830,5830,5830,5830,294
|
|
20230607,090800,6310830,5830,5830,5830,5830,73
|
|
20230607,090700,5885240,5830,5830,5830,5830,38
|
|
20230607,090600,5663700,5830,5830,5830,5830,20
|
|
20230607,090500,5547100,5840,5830,5840,5830,23
|
|
20230607,090400,5412930,5870,5870,5870,5870,0
|
|
20230607,090300,5412930,5870,5870,5870,5870,0
|
|
20230607,090200,5412930,5870,5870,5870,5870,0
|
|
20230607,090100,5412930,5870,5870,5870,5870,1
|
|
20230607,090000,5407060,5840,5840,5840,5820,927
|