694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203100,273230820,5750,5750,5750,5750,1228
|
|
20230608,203000,273230820,5750,5750,5750,5750,0
|
|
20230608,202900,273230820,5750,5750,5750,5750,0
|
|
20230608,202800,273230820,5750,5750,5750,5750,0
|
|
20230608,202700,273230820,5750,5750,5750,5750,0
|
|
20230608,202600,273230820,5750,5750,5750,5750,0
|
|
20230608,202500,273230820,5750,5750,5750,5750,0
|
|
20230608,202400,273230820,5750,5750,5750,5750,0
|
|
20230608,202300,273230820,5750,5750,5750,5750,0
|
|
20230608,202200,273230820,5750,5750,5750,5750,0
|
|
20230608,202100,273230820,5750,5750,5750,5750,0
|
|
20230608,202000,273230820,5750,5750,5750,5750,0
|
|
20230608,201900,273230820,5750,5750,5750,5750,0
|
|
20230608,201800,273230820,5750,5750,5750,5750,0
|
|
20230608,201700,273230820,5750,5750,5750,5750,0
|
|
20230608,201600,273230820,5750,5750,5750,5750,0
|
|
20230608,201500,273230820,5750,5750,5750,5750,0
|
|
20230608,201400,273230820,5750,5750,5750,5750,0
|
|
20230608,201300,273230820,5750,5750,5750,5750,0
|
|
20230608,201200,273230820,5750,5750,5750,5750,0
|
|
20230608,201100,273230820,5750,5750,5750,5750,0
|
|
20230608,201000,273230820,5750,5750,5750,5750,0
|
|
20230608,200900,273230820,5750,5750,5750,5750,0
|
|
20230608,200800,273230820,5750,5750,5750,5750,0
|
|
20230608,200700,273230820,5750,5750,5750,5750,0
|
|
20230608,200600,273230820,5750,5750,5750,5750,0
|
|
20230608,200500,273230820,5750,5750,5750,5750,0
|
|
20230608,200400,273230820,5750,5750,5750,5750,0
|
|
20230608,200300,273230820,5750,5750,5750,5750,0
|
|
20230608,200200,273230820,5750,5750,5750,5750,0
|
|
20230608,200100,273230820,5750,5750,5750,5750,1228
|
|
20230608,200000,273230820,5750,5750,5750,5750,0
|
|
20230608,195900,273230820,5750,5750,5750,5750,0
|
|
20230608,195800,273230820,5750,5750,5750,5750,0
|
|
20230608,195700,273230820,5750,5750,5750,5750,0
|
|
20230608,195600,273230820,5750,5750,5750,5750,0
|
|
20230608,195500,273230820,5750,5750,5750,5750,0
|
|
20230608,195400,273230820,5750,5750,5750,5750,0
|
|
20230608,195300,273230820,5750,5750,5750,5750,0
|
|
20230608,195200,273230820,5750,5750,5750,5750,0
|
|
20230608,195100,273230820,5750,5750,5750,5750,0
|
|
20230608,195000,273230820,5750,5750,5750,5750,0
|
|
20230608,194900,273230820,5750,5750,5750,5750,0
|
|
20230608,194800,273230820,5750,5750,5750,5750,0
|
|
20230608,194700,273230820,5750,5750,5750,5750,0
|
|
20230608,194600,273230820,5750,5750,5750,5750,0
|
|
20230608,194500,273230820,5750,5750,5750,5750,0
|
|
20230608,194400,273230820,5750,5750,5750,5750,0
|
|
20230608,194300,273230820,5750,5750,5750,5750,0
|
|
20230608,194200,273230820,5750,5750,5750,5750,0
|
|
20230608,194100,273230820,5750,5750,5750,5750,0
|
|
20230608,194000,273230820,5750,5750,5750,5750,0
|
|
20230608,193900,273230820,5750,5750,5750,5750,0
|
|
20230608,193800,273230820,5750,5750,5750,5750,0
|
|
20230608,193700,273230820,5750,5750,5750,5750,0
|
|
20230608,193600,273230820,5750,5750,5750,5750,0
|
|
20230608,193500,273230820,5750,5750,5750,5750,0
|
|
20230608,193400,273230820,5750,5750,5750,5750,0
|
|
20230608,193300,273230820,5750,5750,5750,5750,0
|
|
20230608,193200,273230820,5750,5750,5750,5750,0
|
|
20230608,193100,273230820,5750,5750,5750,5750,1228
|
|
20230608,193000,273230820,5750,5750,5750,5750,0
|
|
20230608,192900,273230820,5750,5750,5750,5750,0
|
|
20230608,192800,273230820,5750,5750,5750,5750,0
|
|
20230608,192700,273230820,5750,5750,5750,5750,0
|
|
20230608,192600,273230820,5750,5750,5750,5750,0
|
|
20230608,192500,273230820,5750,5750,5750,5750,0
|
|
20230608,192400,273230820,5750,5750,5750,5750,0
|
|
20230608,192300,273230820,5750,5750,5750,5750,0
|
|
20230608,192200,273230820,5750,5750,5750,5750,0
|
|
20230608,192100,273230820,5750,5750,5750,5750,0
|
|
20230608,192000,273230820,5750,5750,5750,5750,0
|
|
20230608,191900,273230820,5750,5750,5750,5750,0
|
|
20230608,191800,273230820,5750,5750,5750,5750,0
|
|
20230608,191700,273230820,5750,5750,5750,5750,0
|
|
20230608,191600,273230820,5750,5750,5750,5750,0
|
|
20230608,191500,273230820,5750,5750,5750,5750,0
|
|
20230608,191400,273230820,5750,5750,5750,5750,0
|
|
20230608,191300,273230820,5750,5750,5750,5750,0
|
|
20230608,191200,273230820,5750,5750,5750,5750,0
|
|
20230608,191100,273230820,5750,5750,5750,5750,0
|
|
20230608,191000,273230820,5750,5750,5750,5750,0
|
|
20230608,190900,273230820,5750,5750,5750,5750,0
|
|
20230608,190800,273230820,5750,5750,5750,5750,0
|
|
20230608,190700,273230820,5750,5750,5750,5750,0
|
|
20230608,190600,273230820,5750,5750,5750,5750,0
|
|
20230608,190500,273230820,5750,5750,5750,5750,0
|
|
20230608,190400,273230820,5750,5750,5750,5750,0
|
|
20230608,190300,273230820,5750,5750,5750,5750,0
|
|
20230608,190200,273230820,5750,5750,5750,5750,0
|
|
20230608,190100,273230820,5750,5750,5750,5750,1228
|
|
20230608,190000,273230820,5750,5750,5750,5750,0
|
|
20230608,185900,273230820,5750,5750,5750,5750,0
|
|
20230608,185800,273230820,5750,5750,5750,5750,0
|
|
20230608,185700,273230820,5750,5750,5750,5750,0
|
|
20230608,185600,273230820,5750,5750,5750,5750,0
|
|
20230608,185500,273230820,5750,5750,5750,5750,0
|
|
20230608,185400,273230820,5750,5750,5750,5750,0
|
|
20230608,185300,273230820,5750,5750,5750,5750,0
|
|
20230608,185200,273230820,5750,5750,5750,5750,0
|
|
20230608,185100,273230820,5750,5750,5750,5750,0
|
|
20230608,185000,273230820,5750,5750,5750,5750,0
|
|
20230608,184900,273230820,5750,5750,5750,5750,0
|
|
20230608,184800,273230820,5750,5750,5750,5750,0
|
|
20230608,184700,273230820,5750,5750,5750,5750,0
|
|
20230608,184600,273230820,5750,5750,5750,5750,0
|
|
20230608,184500,273230820,5750,5750,5750,5750,0
|
|
20230608,184400,273230820,5750,5750,5750,5750,0
|
|
20230608,184300,273230820,5750,5750,5750,5750,0
|
|
20230608,184200,273230820,5750,5750,5750,5750,0
|
|
20230608,184100,273230820,5750,5750,5750,5750,0
|
|
20230608,184000,273230820,5750,5750,5750,5750,0
|
|
20230608,183900,273230820,5750,5750,5750,5750,0
|
|
20230608,183800,273230820,5750,5750,5750,5750,0
|
|
20230608,183700,273230820,5750,5750,5750,5750,0
|
|
20230608,183600,273230820,5750,5750,5750,5750,0
|
|
20230608,183500,273230820,5750,5750,5750,5750,0
|
|
20230608,183400,273230820,5750,5750,5750,5750,0
|
|
20230608,183300,273230820,5750,5750,5750,5750,0
|
|
20230608,183200,273230820,5750,5750,5750,5750,0
|
|
20230608,183100,273230820,5750,5750,5750,5750,1228
|
|
20230608,183000,273230820,5750,5750,5750,5750,0
|
|
20230608,182900,273230820,5750,5750,5750,5750,0
|
|
20230608,182800,273230820,5750,5750,5750,5750,0
|
|
20230608,182700,273230820,5750,5750,5750,5750,0
|
|
20230608,182600,273230820,5750,5750,5750,5750,0
|
|
20230608,182500,273230820,5750,5750,5750,5750,0
|
|
20230608,182400,273230820,5750,5750,5750,5750,0
|
|
20230608,182300,273230820,5750,5750,5750,5750,0
|
|
20230608,182200,273230820,5750,5750,5750,5750,0
|
|
20230608,182100,273230820,5750,5750,5750,5750,0
|
|
20230608,182000,273230820,5750,5750,5750,5750,0
|
|
20230608,181900,273230820,5750,5750,5750,5750,0
|
|
20230608,181800,273230820,5750,5750,5750,5750,0
|
|
20230608,181700,273230820,5750,5750,5750,5750,0
|
|
20230608,181600,273230820,5750,5750,5750,5750,0
|
|
20230608,181500,273230820,5750,5750,5750,5750,0
|
|
20230608,181400,273230820,5750,5750,5750,5750,0
|
|
20230608,181300,273230820,5750,5750,5750,5750,0
|
|
20230608,181200,273230820,5750,5750,5750,5750,0
|
|
20230608,181100,273230820,5750,5750,5750,5750,0
|
|
20230608,181000,273230820,5750,5750,5750,5750,0
|
|
20230608,180900,273230820,5750,5750,5750,5750,0
|
|
20230608,180800,273230820,5750,5750,5750,5750,0
|
|
20230608,180700,273230820,5750,5750,5750,5750,0
|
|
20230608,180600,273230820,5750,5750,5750,5750,0
|
|
20230608,180500,273230820,5750,5750,5750,5750,0
|
|
20230608,180400,273230820,5750,5750,5750,5750,0
|
|
20230608,180300,273230820,5750,5750,5750,5750,0
|
|
20230608,180200,273230820,5750,5750,5750,5750,0
|
|
20230608,180100,273230820,5750,5750,5750,5750,1228
|
|
20230608,180000,273230820,5750,5750,5750,5750,0
|
|
20230608,175900,273230820,5750,5750,5750,5750,0
|
|
20230608,175800,273230820,5750,5750,5750,5750,0
|
|
20230608,175700,273230820,5750,5750,5750,5750,0
|
|
20230608,175600,273230820,5750,5750,5750,5750,0
|
|
20230608,175500,273230820,5750,5750,5750,5750,0
|
|
20230608,175400,273230820,5750,5750,5750,5750,0
|
|
20230608,175300,273230820,5750,5750,5750,5750,0
|
|
20230608,175200,273230820,5750,5750,5750,5750,0
|
|
20230608,175100,273230820,5750,5750,5750,5750,0
|
|
20230608,175000,273230820,5750,5750,5750,5750,0
|
|
20230608,174900,273230820,5750,5750,5750,5750,0
|
|
20230608,174800,273230820,5750,5750,5750,5750,0
|
|
20230608,174700,273230820,5750,5750,5750,5750,0
|
|
20230608,174600,273230820,5750,5750,5750,5750,0
|
|
20230608,174500,273230820,5750,5750,5750,5750,0
|
|
20230608,174400,273230820,5750,5750,5750,5750,0
|
|
20230608,174300,273230820,5750,5750,5750,5750,0
|
|
20230608,174200,273230820,5750,5750,5750,5750,0
|
|
20230608,174100,273230820,5750,5750,5750,5750,0
|
|
20230608,174000,273230820,5750,5750,5750,5750,0
|
|
20230608,173900,273230820,5750,5750,5750,5750,0
|
|
20230608,173800,273230820,5750,5750,5750,5750,0
|
|
20230608,173700,273230820,5750,5750,5750,5750,0
|
|
20230608,173600,273230820,5750,5750,5750,5750,0
|
|
20230608,173500,273230820,5750,5750,5750,5750,0
|
|
20230608,173400,273230820,5750,5750,5750,5750,0
|
|
20230608,173300,273230820,5750,5750,5750,5750,0
|
|
20230608,173200,273230820,5750,5750,5750,5750,0
|
|
20230608,173100,273230820,5750,5750,5750,5750,1228
|
|
20230608,173000,273230820,5750,5750,5750,5750,0
|
|
20230608,172900,273230820,5750,5750,5750,5750,0
|
|
20230608,172800,273230820,5750,5750,5750,5750,0
|
|
20230608,172700,273230820,5750,5750,5750,5750,0
|
|
20230608,172600,273230820,5750,5750,5750,5750,0
|
|
20230608,172500,273230820,5750,5750,5750,5750,0
|
|
20230608,172400,273230820,5750,5750,5750,5750,0
|
|
20230608,172300,273230820,5750,5750,5750,5750,0
|
|
20230608,172200,273230820,5750,5750,5750,5750,0
|
|
20230608,172100,273230820,5750,5750,5750,5750,0
|
|
20230608,172000,273230820,5750,5750,5750,5750,0
|
|
20230608,171900,273230820,5750,5750,5750,5750,0
|
|
20230608,171800,273230820,5750,5750,5750,5750,0
|
|
20230608,171700,273230820,5750,5750,5750,5750,0
|
|
20230608,171600,273230820,5750,5750,5750,5750,0
|
|
20230608,171500,273230820,5750,5750,5750,5750,0
|
|
20230608,171400,273230820,5750,5750,5750,5750,0
|
|
20230608,171300,273230820,5750,5750,5750,5750,0
|
|
20230608,171200,273230820,5750,5750,5750,5750,0
|
|
20230608,171100,273230820,5750,5750,5750,5750,0
|
|
20230608,171000,273230820,5750,5750,5750,5750,0
|
|
20230608,170900,273230820,5750,5750,5750,5750,0
|
|
20230608,170800,273230820,5750,5750,5750,5750,0
|
|
20230608,170700,273230820,5750,5750,5750,5750,0
|
|
20230608,170600,273230820,5750,5750,5750,5750,0
|
|
20230608,170500,273230820,5750,5750,5750,5750,0
|
|
20230608,170400,273230820,5750,5750,5750,5750,0
|
|
20230608,170300,273230820,5750,5750,5750,5750,0
|
|
20230608,170200,273230820,5750,5750,5750,5750,0
|
|
20230608,170100,273230820,5750,5750,5750,5750,1228
|
|
20230608,170000,273230820,5750,5750,5750,5750,0
|
|
20230608,165900,273230820,5750,5750,5750,5750,0
|
|
20230608,165800,273230820,5750,5750,5750,5750,0
|
|
20230608,165700,273230820,5750,5750,5750,5750,0
|
|
20230608,165600,273230820,5750,5750,5750,5750,0
|
|
20230608,165500,273230820,5750,5750,5750,5750,0
|
|
20230608,165400,273230820,5750,5750,5750,5750,0
|
|
20230608,165300,273230820,5750,5750,5750,5750,0
|
|
20230608,165200,273230820,5750,5750,5750,5750,0
|
|
20230608,165100,273230820,5750,5750,5750,5750,0
|
|
20230608,165000,273230820,5750,5750,5750,5750,0
|
|
20230608,164900,273230820,5750,5750,5750,5750,0
|
|
20230608,164800,273230820,5750,5750,5750,5750,0
|
|
20230608,164700,273230820,5750,5750,5750,5750,0
|
|
20230608,164600,273230820,5750,5750,5750,5750,0
|
|
20230608,164500,273230820,5750,5750,5750,5750,0
|
|
20230608,164400,273230820,5750,5750,5750,5750,0
|
|
20230608,164300,273230820,5750,5750,5750,5750,0
|
|
20230608,164200,273230820,5750,5750,5750,5750,0
|
|
20230608,164100,273230820,5750,5750,5750,5750,0
|
|
20230608,164000,273230820,5750,5750,5750,5750,0
|
|
20230608,163900,273230820,5750,5750,5750,5750,0
|
|
20230608,163800,273230820,5750,5750,5750,5750,0
|
|
20230608,163700,273230820,5750,5750,5750,5750,0
|
|
20230608,163600,273230820,5750,5750,5750,5750,0
|
|
20230608,163500,273230820,5750,5750,5750,5750,0
|
|
20230608,163400,273230820,5750,5750,5750,5750,0
|
|
20230608,163300,273230820,5750,5750,5750,5750,0
|
|
20230608,163200,273230820,5750,5750,5750,5750,0
|
|
20230608,163100,273230820,5750,5750,5750,5750,1228
|
|
20230608,163000,273230820,5750,5750,5750,5750,0
|
|
20230608,162900,273230820,5750,5750,5750,5750,0
|
|
20230608,162800,273230820,5750,5750,5750,5750,0
|
|
20230608,162700,273230820,5750,5750,5750,5750,0
|
|
20230608,162600,273230820,5750,5750,5750,5750,0
|
|
20230608,162500,273230820,5750,5750,5750,5750,0
|
|
20230608,162400,273230820,5750,5750,5750,5750,0
|
|
20230608,162300,273230820,5750,5750,5750,5750,0
|
|
20230608,162200,273230820,5750,5750,5750,5750,0
|
|
20230608,162100,273230820,5750,5750,5750,5750,0
|
|
20230608,162000,273230820,5750,5750,5750,5750,0
|
|
20230608,161900,273230820,5750,5750,5750,5750,0
|
|
20230608,161800,273230820,5750,5750,5750,5750,0
|
|
20230608,161700,273230820,5750,5750,5750,5750,0
|
|
20230608,161600,273230820,5750,5750,5750,5750,0
|
|
20230608,161500,273230820,5750,5750,5750,5750,0
|
|
20230608,161400,273230820,5750,5750,5750,5750,0
|
|
20230608,161300,273230820,5750,5750,5750,5750,0
|
|
20230608,161200,273230820,5750,5750,5750,5750,0
|
|
20230608,161100,273230820,5750,5750,5750,5750,0
|
|
20230608,161000,273230820,5750,5750,5750,5750,0
|
|
20230608,160900,273230820,5750,5750,5750,5750,0
|
|
20230608,160800,273230820,5750,5750,5750,5750,0
|
|
20230608,160700,273230820,5750,5750,5750,5750,0
|
|
20230608,160600,273230820,5750,5750,5750,5750,0
|
|
20230608,160500,273230820,5750,5750,5750,5750,0
|
|
20230608,160400,273230820,5750,5750,5750,5750,0
|
|
20230608,160300,273230820,5750,5750,5750,5750,0
|
|
20230608,160200,273230820,5750,5750,5750,5750,0
|
|
20230608,160100,273230820,5750,5750,5750,5750,1228
|
|
20230608,160000,273230820,5750,5750,5750,5750,0
|
|
20230608,155900,273230820,5750,5750,5750,5750,0
|
|
20230608,155800,273230820,5750,5750,5750,5750,0
|
|
20230608,155700,273230820,5750,5750,5750,5750,0
|
|
20230608,155600,273230820,5750,5750,5750,5750,0
|
|
20230608,155500,273230820,5750,5750,5750,5750,0
|
|
20230608,155400,273230820,5750,5750,5750,5750,0
|
|
20230608,155300,273230820,5750,5750,5750,5750,0
|
|
20230608,155200,273230820,5750,5750,5750,5750,0
|
|
20230608,155100,273230820,5750,5750,5750,5750,0
|
|
20230608,155000,273230820,5750,5750,5750,5750,0
|
|
20230608,154900,273230820,5750,5750,5750,5750,0
|
|
20230608,154800,273230820,5750,5750,5750,5750,0
|
|
20230608,154700,273230820,5750,5750,5750,5750,0
|
|
20230608,154600,273230820,5750,5750,5750,5750,0
|
|
20230608,154500,273230820,5750,5750,5750,5750,0
|
|
20230608,154400,273230820,5750,5750,5750,5750,0
|
|
20230608,154300,273230820,5750,5750,5750,5750,0
|
|
20230608,154200,273230820,5750,5750,5750,5750,0
|
|
20230608,154100,273230820,5750,5750,5750,5750,0
|
|
20230608,154000,273230820,5750,5750,5750,5750,0
|
|
20230608,153900,273230820,5750,5750,5750,5750,0
|
|
20230608,153800,273230820,5750,5750,5750,5750,0
|
|
20230608,153700,273230820,5750,5750,5750,5750,0
|
|
20230608,153600,273230820,5750,5750,5750,5750,0
|
|
20230608,153500,273230820,5750,5750,5750,5750,0
|
|
20230608,153400,273230820,5750,5750,5750,5750,0
|
|
20230608,153300,273230820,5750,5750,5750,5750,0
|
|
20230608,153200,273230820,5750,5750,5750,5750,0
|
|
20230608,153100,273230820,5750,5750,5750,5750,1228
|
|
20230608,153000,273230820,5750,5750,5750,5750,1228
|
|
20230608,152900,266169820,5750,5750,5750,5750,0
|
|
20230608,152800,266169820,5750,5750,5750,5750,0
|
|
20230608,152700,266169820,5750,5750,5750,5750,0
|
|
20230608,152600,266169820,5750,5750,5750,5750,0
|
|
20230608,152500,266169820,5750,5750,5750,5750,0
|
|
20230608,152400,266169820,5750,5750,5750,5750,0
|
|
20230608,152300,266169820,5750,5750,5750,5750,0
|
|
20230608,152200,266169820,5750,5750,5750,5750,0
|
|
20230608,152100,266169820,5750,5750,5750,5750,0
|
|
20230608,152000,266169820,5750,5750,5750,5750,0
|
|
20230608,151900,266169820,5750,5750,5750,5750,12
|
|
20230608,151800,266100820,5750,5750,5750,5750,12
|
|
20230608,151700,266031820,5750,5760,5760,5750,57
|
|
20230608,151600,265703530,5760,5760,5770,5760,87
|
|
20230608,151500,265201710,5760,5770,5780,5750,1477
|
|
20230608,151400,256683910,5750,5760,5760,5750,507
|
|
20230608,151300,253763660,5750,5760,5760,5750,618
|
|
20230608,151200,250205160,5750,5750,5750,5750,500
|
|
20230608,151100,247330160,5750,5750,5750,5750,500
|
|
20230608,151000,244455160,5740,5740,5740,5740,321
|
|
20230608,150900,242612620,5730,5730,5730,5730,16
|
|
20230608,150800,242520940,5730,5720,5730,5720,318
|
|
20230608,150700,240698980,5720,5720,5720,5720,0
|
|
20230608,150600,240698980,5720,5720,5720,5720,20
|
|
20230608,150500,240584580,5720,5720,5720,5720,0
|
|
20230608,150400,240584580,5720,5720,5720,5720,23
|
|
20230608,150300,240453020,5720,5720,5720,5720,0
|
|
20230608,150200,240453020,5720,5720,5720,5720,24
|
|
20230608,150100,240315740,5720,5720,5720,5720,0
|
|
20230608,150000,240315740,5720,5720,5720,5720,26
|
|
20230608,145900,240167020,5720,5720,5720,5720,279
|
|
20230608,145800,238571140,5720,5720,5720,5720,0
|
|
20230608,145700,238571140,5720,5720,5720,5710,3990
|
|
20230608,145600,215757580,5720,5720,5720,5720,36
|
|
20230608,145500,215551660,5730,5730,5730,5730,0
|
|
20230608,145400,215551660,5730,5730,5730,5730,0
|
|
20230608,145300,215551660,5730,5730,5730,5730,0
|
|
20230608,145200,215551660,5730,5730,5730,5730,50
|
|
20230608,145100,215265160,5720,5720,5720,5720,45
|
|
20230608,145000,215007760,5740,5740,5740,5740,0
|
|
20230608,144900,215007760,5740,5740,5740,5740,10
|
|
20230608,144800,214950360,5720,5720,5720,5720,49
|
|
20230608,144700,214670080,5720,5720,5720,5720,0
|
|
20230608,144600,214670080,5720,5720,5720,5720,0
|
|
20230608,144500,214670080,5720,5720,5720,5720,0
|
|
20230608,144400,214670080,5720,5720,5720,5720,54
|
|
20230608,144300,214361200,5740,5720,5740,5720,2
|
|
20230608,144200,214349740,5720,5720,5720,5720,0
|
|
20230608,144100,214349740,5720,5720,5720,5720,0
|
|
20230608,144000,214349740,5720,5720,5720,5720,0
|
|
20230608,143900,214349740,5720,5720,5720,5720,0
|
|
20230608,143800,214349740,5720,5720,5720,5720,0
|
|
20230608,143700,214349740,5720,5720,5720,5720,0
|
|
20230608,143600,214349740,5720,5720,5720,5720,500
|
|
20230608,143500,211489740,5720,5720,5720,5720,0
|
|
20230608,143400,211489740,5720,5720,5720,5720,0
|
|
20230608,143300,211489740,5720,5720,5720,5720,0
|
|
20230608,143200,211489740,5720,5720,5720,5720,2
|
|
20230608,143100,211478300,5720,5720,5720,5720,1
|
|
20230608,143000,211472580,5720,5720,5720,5720,0
|
|
20230608,142900,211472580,5720,5720,5720,5720,2000
|
|
20230608,142800,200032580,5720,5720,5720,5720,0
|
|
20230608,142700,200032580,5720,5720,5720,5720,244
|
|
20230608,142600,198636900,5720,5720,5720,5720,0
|
|
20230608,142500,198636900,5720,5720,5720,5720,800
|
|
20230608,142400,194060900,5720,5720,5720,5720,0
|
|
20230608,142300,194060900,5720,5720,5720,5720,600
|
|
20230608,142200,190628900,5720,5720,5720,5720,0
|
|
20230608,142100,190628900,5720,5720,5720,5720,70
|
|
20230608,142000,190228500,5720,5720,5720,5720,5
|
|
20230608,141900,190199900,5720,5720,5720,5720,0
|
|
20230608,141800,190199900,5720,5720,5720,5720,0
|
|
20230608,141700,190199900,5720,5720,5720,5720,0
|
|
20230608,141600,190199900,5720,5720,5720,5720,0
|
|
20230608,141500,190199900,5720,5720,5720,5720,0
|
|
20230608,141400,190199900,5720,5720,5720,5720,0
|
|
20230608,141300,190199900,5720,5720,5720,5720,0
|
|
20230608,141200,190199900,5720,5720,5720,5720,0
|
|
20230608,141100,190199900,5720,5720,5720,5720,0
|
|
20230608,141000,190199900,5720,5720,5720,5720,2600
|
|
20230608,140900,175327900,5720,5720,5720,5720,0
|
|
20230608,140800,175327900,5720,5720,5720,5720,0
|
|
20230608,140700,175327900,5720,5720,5720,5720,0
|
|
20230608,140600,175327900,5720,5730,5730,5720,81
|
|
20230608,140500,174863880,5720,5720,5720,5720,0
|
|
20230608,140400,174863880,5720,5720,5720,5720,0
|
|
20230608,140300,174863880,5720,5720,5720,5720,5
|
|
20230608,140200,174835280,5730,5730,5730,5730,200
|
|
20230608,140100,173689280,5720,5730,5730,5720,2739
|
|
20230608,140000,157999360,5730,5730,5730,5730,0
|
|
20230608,135900,157999360,5730,5730,5730,5730,233
|
|
20230608,135800,156664270,5730,5730,5730,5730,0
|
|
20230608,135700,156664270,5730,5730,5730,5730,0
|
|
20230608,135600,156664270,5730,5730,5730,5730,0
|
|
20230608,135500,156664270,5730,5730,5730,5730,0
|
|
20230608,135400,156664270,5730,5730,5730,5730,165
|
|
20230608,135300,155718820,5740,5740,5740,5740,0
|
|
20230608,135200,155718820,5740,5740,5740,5740,0
|
|
20230608,135100,155718820,5740,5740,5740,5740,30
|
|
20230608,135000,155546620,5740,5740,5740,5740,50
|
|
20230608,134900,155259620,5740,5740,5740,5740,0
|
|
20230608,134800,155259620,5740,5740,5740,5740,0
|
|
20230608,134700,155259620,5740,5740,5740,5740,0
|
|
20230608,134600,155259620,5740,5740,5740,5740,579
|
|
20230608,134500,151936160,5740,5740,5740,5740,278
|
|
20230608,134400,150340440,5740,5740,5740,5740,1062
|
|
20230608,134300,144244560,5740,5740,5740,5740,2320
|
|
20230608,134200,130927760,5750,5750,5750,5750,0
|
|
20230608,134100,130927760,5750,5750,5750,5750,1
|
|
20230608,134000,130922010,5740,5740,5740,5740,0
|
|
20230608,133900,130922010,5740,5740,5740,5740,0
|
|
20230608,133800,130922010,5740,5740,5740,5740,0
|
|
20230608,133700,130922010,5740,5740,5740,5740,0
|
|
20230608,133600,130922010,5740,5740,5740,5740,0
|
|
20230608,133500,130922010,5740,5740,5740,5740,0
|
|
20230608,133400,130922010,5740,5740,5740,5740,0
|
|
20230608,133300,130922010,5740,5740,5740,5740,0
|
|
20230608,133200,130922010,5740,5740,5740,5740,0
|
|
20230608,133100,130922010,5740,5740,5740,5740,0
|
|
20230608,133000,130922010,5740,5750,5750,5740,13
|
|
20230608,132900,130847380,5740,5740,5740,5740,5
|
|
20230608,132800,130818680,5740,5740,5740,5740,400
|
|
20230608,132700,128522680,5750,5750,5750,5750,0
|
|
20230608,132600,128522680,5750,5750,5750,5750,0
|
|
20230608,132500,128522680,5750,5750,5750,5750,0
|
|
20230608,132400,128522680,5750,5750,5750,5750,1
|
|
20230608,132300,128516930,5750,5750,5750,5750,230
|
|
20230608,132200,127194430,5750,5750,5750,5750,200
|
|
20230608,132100,126044430,5750,5750,5750,5750,0
|
|
20230608,132000,126044430,5750,5750,5750,5750,0
|
|
20230608,131900,126044430,5750,5750,5750,5750,0
|
|
20230608,131800,126044430,5750,5750,5750,5750,0
|
|
20230608,131700,126044430,5750,5750,5750,5750,0
|
|
20230608,131600,126044430,5750,5740,5750,5740,123
|
|
20230608,131500,125337430,5750,5750,5750,5740,612
|
|
20230608,131400,121824490,5750,5740,5750,5740,75
|
|
20230608,131300,121393940,5750,5750,5750,5750,0
|
|
20230608,131200,121393940,5750,5750,5750,5750,0
|
|
20230608,131100,121393940,5750,5750,5750,5750,0
|
|
20230608,131000,121393940,5750,5750,5750,5750,0
|
|
20230608,130900,121393940,5750,5750,5750,5750,0
|
|
20230608,130800,121393940,5750,5750,5750,5750,0
|
|
20230608,130700,121393940,5750,5750,5750,5750,0
|
|
20230608,130600,121393940,5750,5750,5750,5750,47
|
|
20230608,130500,121123690,5750,5750,5750,5750,34
|
|
20230608,130400,120928190,5750,5750,5750,5750,32
|
|
20230608,130300,120744190,5750,5750,5750,5750,887
|
|
20230608,130200,115643940,5760,5760,5760,5760,0
|
|
20230608,130100,115643940,5760,5760,5760,5760,0
|
|
20230608,130000,115643940,5760,5760,5760,5760,0
|
|
20230608,125900,115643940,5760,5760,5760,5760,0
|
|
20230608,125800,115643940,5760,5760,5760,5760,0
|
|
20230608,125700,115643940,5760,5760,5760,5760,0
|
|
20230608,125600,115643940,5760,5760,5760,5760,0
|
|
20230608,125500,115643940,5760,5760,5760,5760,0
|
|
20230608,125400,115643940,5760,5760,5760,5760,0
|
|
20230608,125300,115643940,5760,5760,5760,5760,0
|
|
20230608,125200,115643940,5760,5760,5760,5760,0
|
|
20230608,125100,115643940,5760,5750,5760,5750,1624
|
|
20230608,125000,106289710,5740,5740,5740,5740,900
|
|
20230608,124900,101123710,5750,5750,5750,5750,1
|
|
20230608,124800,101117960,5750,5750,5750,5750,0
|
|
20230608,124700,101117960,5750,5750,5750,5750,0
|
|
20230608,124600,101117960,5750,5750,5750,5750,0
|
|
20230608,124500,101117960,5750,5750,5750,5750,0
|
|
20230608,124400,101117960,5750,5750,5750,5750,805
|
|
20230608,124300,96489210,5750,5750,5750,5750,0
|
|
20230608,124200,96489210,5750,5750,5750,5750,0
|
|
20230608,124100,96489210,5750,5750,5750,5750,0
|
|
20230608,124000,96489210,5750,5750,5750,5750,0
|
|
20230608,123900,96489210,5750,5750,5750,5750,0
|
|
20230608,123800,96489210,5750,5750,5750,5750,81
|
|
20230608,123700,96023460,5750,5750,5750,5750,0
|
|
20230608,123600,96023460,5750,5750,5750,5750,0
|
|
20230608,123500,96023460,5750,5750,5750,5750,9
|
|
20230608,123400,95971710,5760,5760,5760,5760,0
|
|
20230608,123300,95971710,5760,5760,5760,5760,0
|
|
20230608,123200,95971710,5760,5760,5760,5760,0
|
|
20230608,123100,95971710,5760,5760,5760,5760,0
|
|
20230608,123000,95971710,5760,5760,5760,5760,0
|
|
20230608,122900,95971710,5760,5760,5760,5760,1
|
|
20230608,122800,95965950,5760,5760,5760,5760,0
|
|
20230608,122700,95965950,5760,5760,5760,5760,3
|
|
20230608,122600,95948670,5750,5750,5750,5750,624
|
|
20230608,122500,92360670,5750,5750,5750,5750,0
|
|
20230608,122400,92360670,5750,5750,5750,5750,0
|
|
20230608,122300,92360670,5750,5750,5750,5750,1200
|
|
20230608,122200,85460670,5750,5750,5750,5750,0
|
|
20230608,122100,85460670,5750,5750,5750,5750,3
|
|
20230608,122000,85443420,5750,5750,5750,5750,1
|
|
20230608,121900,85437670,5740,5740,5740,5740,0
|
|
20230608,121800,85437670,5740,5740,5740,5740,1200
|
|
20230608,121700,78549670,5750,5750,5750,5750,0
|
|
20230608,121600,78549670,5750,5750,5750,5750,26
|
|
20230608,121500,78400170,5750,5750,5750,5750,0
|
|
20230608,121400,78400170,5750,5750,5750,5750,0
|
|
20230608,121300,78400170,5750,5750,5750,5750,0
|
|
20230608,121200,78400170,5750,5750,5750,5750,0
|
|
20230608,121100,78400170,5750,5750,5750,5750,1
|
|
20230608,121000,78394420,5750,5750,5750,5750,0
|
|
20230608,120900,78394420,5750,5750,5750,5750,0
|
|
20230608,120800,78394420,5750,5750,5750,5750,0
|
|
20230608,120700,78394420,5750,5750,5750,5750,0
|
|
20230608,120600,78394420,5750,5750,5750,5750,64
|
|
20230608,120500,78026420,5750,5750,5750,5750,0
|
|
20230608,120400,78026420,5750,5750,5750,5750,0
|
|
20230608,120300,78026420,5750,5750,5750,5750,0
|
|
20230608,120200,78026420,5750,5750,5750,5750,1
|
|
20230608,120100,78020670,5750,5750,5750,5750,0
|
|
20230608,120000,78020670,5750,5750,5750,5750,71
|
|
20230608,115900,77612420,5740,5740,5740,5740,0
|
|
20230608,115800,77612420,5740,5740,5740,5740,0
|
|
20230608,115700,77612420,5740,5740,5740,5740,0
|
|
20230608,115600,77612420,5740,5740,5740,5740,0
|
|
20230608,115500,77612420,5740,5740,5740,5740,1
|
|
20230608,115400,77606680,5740,5740,5740,5740,11
|
|
20230608,115300,77543540,5750,5750,5750,5750,24
|
|
20230608,115200,77405540,5750,5750,5750,5750,473
|
|
20230608,115100,74685790,5750,5750,5750,5750,68
|
|
20230608,115000,74294790,5740,5740,5740,5740,0
|
|
20230608,114900,74294790,5740,5740,5740,5740,0
|
|
20230608,114800,74294790,5740,5740,5740,5740,0
|
|
20230608,114700,74294790,5740,5740,5740,5740,50
|
|
20230608,114600,74007790,5750,5750,5750,5750,2
|
|
20230608,114500,73996290,5740,5740,5740,5740,0
|
|
20230608,114400,73996290,5740,5740,5740,5740,0
|
|
20230608,114300,73996290,5740,5740,5740,5740,0
|
|
20230608,114200,73996290,5740,5740,5740,5740,0
|
|
20230608,114100,73996290,5740,5740,5740,5740,0
|
|
20230608,114000,73996290,5740,5740,5740,5740,0
|
|
20230608,113900,73996290,5740,5740,5740,5740,0
|
|
20230608,113800,73996290,5740,5740,5740,5740,0
|
|
20230608,113700,73996290,5740,5740,5740,5740,26
|
|
20230608,113600,73847050,5750,5750,5750,5750,0
|
|
20230608,113500,73847050,5750,5750,5750,5750,1
|
|
20230608,113400,73841300,5750,5750,5750,5750,0
|
|
20230608,113300,73841300,5750,5750,5750,5750,15
|
|
20230608,113200,73755050,5750,5750,5750,5750,0
|
|
20230608,113100,73755050,5750,5750,5750,5750,0
|
|
20230608,113000,73755050,5750,5750,5750,5750,0
|
|
20230608,112900,73755050,5750,5750,5750,5750,0
|
|
20230608,112800,73755050,5750,5750,5750,5750,0
|
|
20230608,112700,73755050,5750,5750,5750,5750,0
|
|
20230608,112600,73755050,5750,5750,5750,5750,0
|
|
20230608,112500,73755050,5750,5750,5750,5750,0
|
|
20230608,112400,73755050,5750,5750,5750,5750,0
|
|
20230608,112300,73755050,5750,5750,5750,5750,0
|
|
20230608,112200,73755050,5750,5750,5750,5750,22
|
|
20230608,112100,73628550,5750,5750,5750,5750,0
|
|
20230608,112000,73628550,5750,5750,5750,5750,0
|
|
20230608,111900,73628550,5750,5750,5750,5750,35
|
|
20230608,111800,73427300,5750,5750,5750,5750,30
|
|
20230608,111700,73254800,5750,5750,5750,5750,0
|
|
20230608,111600,73254800,5750,5750,5750,5750,19
|
|
20230608,111500,73145550,5750,5750,5750,5750,0
|
|
20230608,111400,73145550,5750,5750,5750,5750,0
|
|
20230608,111300,73145550,5750,5750,5750,5750,6
|
|
20230608,111200,73111050,5750,5750,5750,5750,0
|
|
20230608,111100,73111050,5750,5750,5750,5750,0
|
|
20230608,111000,73111050,5750,5750,5750,5750,0
|
|
20230608,110900,73111050,5750,5750,5750,5750,0
|
|
20230608,110800,73111050,5750,5750,5750,5750,1000
|
|
20230608,110700,67361050,5760,5740,5760,5740,51
|
|
20230608,110600,67067690,5740,5750,5750,5740,5
|
|
20230608,110500,67038970,5760,5760,5760,5760,0
|
|
20230608,110400,67038970,5760,5760,5760,5760,0
|
|
20230608,110300,67038970,5760,5740,5760,5740,84
|
|
20230608,110200,66556000,5750,5750,5750,5740,40
|
|
20230608,110100,66326200,5750,5750,5750,5750,170
|
|
20230608,110000,65348700,5750,5750,5750,5750,0
|
|
20230608,105900,65348700,5750,5750,5750,5750,1
|
|
20230608,105800,65342950,5750,5750,5750,5750,0
|
|
20230608,105700,65342950,5750,5750,5750,5750,0
|
|
20230608,105600,65342950,5750,5750,5750,5750,0
|
|
20230608,105500,65342950,5750,5750,5750,5750,0
|
|
20230608,105400,65342950,5750,5750,5750,5750,5
|
|
20230608,105300,65314200,5750,5750,5750,5750,0
|
|
20230608,105200,65314200,5750,5750,5750,5750,0
|
|
20230608,105100,65314200,5750,5750,5750,5750,5
|
|
20230608,105000,65285450,5740,5740,5740,5740,13
|
|
20230608,104900,65210830,5750,5750,5750,5750,41
|
|
20230608,104800,64975080,5750,5750,5750,5750,0
|
|
20230608,104700,64975080,5750,5750,5750,5750,0
|
|
20230608,104600,64975080,5750,5750,5750,5750,0
|
|
20230608,104500,64975080,5750,5750,5750,5750,0
|
|
20230608,104400,64975080,5750,5750,5750,5750,0
|
|
20230608,104300,64975080,5750,5750,5750,5750,1
|
|
20230608,104200,64969330,5740,5740,5740,5740,300
|
|
20230608,104100,63247330,5740,5740,5740,5740,1057
|
|
20230608,104000,57180150,5750,5750,5750,5750,1
|
|
20230608,103900,57174400,5750,5750,5750,5750,67
|
|
20230608,103800,56789150,5750,5750,5750,5750,130
|
|
20230608,103700,56041650,5750,5760,5760,5750,32
|
|
20230608,103600,55857550,5750,5750,5750,5750,10
|
|
20230608,103500,55800050,5760,5760,5760,5760,0
|
|
20230608,103400,55800050,5760,5760,5760,5760,0
|
|
20230608,103300,55800050,5760,5760,5760,5760,10
|
|
20230608,103200,55742450,5750,5750,5750,5750,103
|
|
20230608,103100,55150200,5760,5760,5760,5760,0
|
|
20230608,103000,55150200,5760,5760,5760,5760,2
|
|
20230608,102900,55138680,5750,5750,5750,5750,0
|
|
20230608,102800,55138680,5750,5750,5750,5750,48
|
|
20230608,102700,54862680,5750,5750,5750,5750,0
|
|
20230608,102600,54862680,5750,5750,5750,5750,0
|
|
20230608,102500,54862680,5750,5750,5750,5750,0
|
|
20230608,102400,54862680,5750,5750,5750,5750,0
|
|
20230608,102300,54862680,5750,5750,5750,5750,17
|
|
20230608,102200,54764930,5750,5750,5750,5750,1153
|
|
20230608,102100,48135180,5750,5760,5760,5750,4
|
|
20230608,102000,48112150,5760,5760,5760,5760,0
|
|
20230608,101900,48112150,5760,5760,5760,5760,1
|
|
20230608,101800,48106390,5760,5760,5760,5760,0
|
|
20230608,101700,48106390,5760,5760,5760,5760,0
|
|
20230608,101600,48106390,5760,5750,5760,5750,43
|
|
20230608,101500,47858930,5760,5760,5760,5750,13
|
|
20230608,101400,47784060,5760,5760,5760,5760,5
|
|
20230608,101300,47755260,5760,5760,5760,5760,2
|
|
20230608,101200,47743740,5760,5760,5760,5760,1033
|
|
20230608,101100,41793660,5750,5750,5750,5750,0
|
|
20230608,101000,41793660,5750,5750,5750,5750,84
|
|
20230608,100900,41310660,5750,5750,5750,5750,606
|
|
20230608,100800,37826160,5760,5760,5760,5760,0
|
|
20230608,100700,37826160,5760,5760,5760,5760,0
|
|
20230608,100600,37826160,5760,5760,5760,5760,10
|
|
20230608,100500,37768560,5750,5750,5750,5750,0
|
|
20230608,100400,37768560,5750,5750,5750,5750,0
|
|
20230608,100300,37768560,5750,5750,5750,5750,0
|
|
20230608,100200,37768560,5750,5750,5750,5750,20
|
|
20230608,100100,37653560,5760,5760,5760,5760,39
|
|
20230608,100000,37428920,5760,5760,5760,5760,0
|
|
20230608,095900,37428920,5760,5760,5760,5760,0
|
|
20230608,095800,37428920,5760,5760,5760,5760,30
|
|
20230608,095700,37256120,5760,5760,5760,5760,0
|
|
20230608,095600,37256120,5760,5760,5760,5760,9
|
|
20230608,095500,37204280,5760,5760,5760,5760,0
|
|
20230608,095400,37204280,5760,5760,5760,5760,16
|
|
20230608,095300,37112120,5780,5780,5780,5780,0
|
|
20230608,095200,37112120,5780,5780,5780,5780,1
|
|
20230608,095100,37106340,5750,5750,5750,5750,0
|
|
20230608,095000,37106340,5750,5760,5770,5750,585
|
|
20230608,094900,33738760,5780,5780,5780,5780,0
|
|
20230608,094800,33738760,5780,5780,5780,5780,0
|
|
20230608,094700,33738760,5780,5780,5780,5780,10
|
|
20230608,094600,33680960,5780,5780,5780,5780,30
|
|
20230608,094500,33507560,5780,5780,5780,5780,1
|
|
20230608,094400,33501780,5760,5760,5760,5760,0
|
|
20230608,094300,33501780,5760,5770,5770,5760,270
|
|
20230608,094200,31946570,5780,5780,5780,5780,0
|
|
20230608,094100,31946570,5780,5780,5780,5780,0
|
|
20230608,094000,31946570,5780,5780,5780,5780,0
|
|
20230608,093900,31946570,5780,5780,5780,5780,1
|
|
20230608,093800,31940790,5780,5770,5780,5770,194
|
|
20230608,093700,30821150,5770,5770,5770,5770,20
|
|
20230608,093600,30705750,5770,5770,5770,5770,3
|
|
20230608,093500,30688440,5770,5770,5770,5770,4
|
|
20230608,093400,30665360,5770,5770,5770,5770,1
|
|
20230608,093300,30659590,5770,5770,5770,5770,200
|
|
20230608,093200,29505590,5770,5770,5770,5770,2
|
|
20230608,093100,29494050,5770,5770,5770,5770,2
|
|
20230608,093000,29482510,5770,5770,5770,5770,10
|
|
20230608,092900,29424810,5770,5760,5770,5760,2
|
|
20230608,092800,29413280,5770,5770,5770,5770,0
|
|
20230608,092700,29413280,5770,5770,5770,5770,8
|
|
20230608,092600,29367120,5770,5770,5770,5770,0
|
|
20230608,092500,29367120,5770,5770,5770,5770,1
|
|
20230608,092400,29361350,5740,5740,5740,5740,0
|
|
20230608,092300,29361350,5740,5760,5760,5740,1766
|
|
20230608,092200,19206670,5770,5770,5770,5770,1
|
|
20230608,092100,19200900,5770,5770,5770,5770,0
|
|
20230608,092000,19200900,5770,5770,5770,5770,0
|
|
20230608,091900,19200900,5770,5770,5770,5770,0
|
|
20230608,091800,19200900,5770,5770,5770,5770,6
|
|
20230608,091700,19166280,5770,5770,5770,5770,1
|
|
20230608,091600,19160510,5770,5770,5770,5770,21
|
|
20230608,091500,19039340,5770,5770,5770,5770,83
|
|
20230608,091400,18560430,5780,5780,5780,5780,0
|
|
20230608,091300,18560430,5780,5780,5780,5780,1
|
|
20230608,091200,18554650,5780,5780,5780,5780,0
|
|
20230608,091100,18554650,5780,5780,5780,5780,19
|
|
20230608,091000,18444830,5770,5770,5780,5770,104
|
|
20230608,090900,17844740,5780,5780,5780,5780,0
|
|
20230608,090800,17844740,5780,5780,5780,5780,67
|
|
20230608,090700,17457480,5780,5780,5780,5780,1700
|
|
20230608,090600,7631480,5780,5780,5780,5780,133
|
|
20230608,090500,6862740,5780,5780,5780,5780,0
|
|
20230608,090400,6862740,5780,5780,5780,5770,668
|
|
20230608,090300,3008020,5780,5780,5780,5780,6
|
|
20230608,090200,2973340,5780,5780,5780,5780,0
|
|
20230608,090100,2973340,5780,5790,5790,5780,500
|
|
20230608,090000,81340,5810,5810,5810,5810,14
|