678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201500,324233600,5730,5730,5730,5730,1094
|
|
20230612,201400,324233600,5730,5730,5730,5730,0
|
|
20230612,201300,324233600,5730,5730,5730,5730,0
|
|
20230612,201200,324233600,5730,5730,5730,5730,0
|
|
20230612,201100,324233600,5730,5730,5730,5730,0
|
|
20230612,201000,324233600,5730,5730,5730,5730,0
|
|
20230612,200900,324233600,5730,5730,5730,5730,0
|
|
20230612,200800,324233600,5730,5730,5730,5730,0
|
|
20230612,200700,324233600,5730,5730,5730,5730,0
|
|
20230612,200600,324233600,5730,5730,5730,5730,0
|
|
20230612,200500,324233600,5730,5730,5730,5730,0
|
|
20230612,200400,324233600,5730,5730,5730,5730,0
|
|
20230612,200300,324233600,5730,5730,5730,5730,0
|
|
20230612,200200,324233600,5730,5730,5730,5730,0
|
|
20230612,200100,324233600,5730,5730,5730,5730,0
|
|
20230612,200000,324233600,5730,5730,5730,5730,0
|
|
20230612,195900,324233600,5730,5730,5730,5730,0
|
|
20230612,195800,324233600,5730,5730,5730,5730,0
|
|
20230612,195700,324233600,5730,5730,5730,5730,0
|
|
20230612,195600,324233600,5730,5730,5730,5730,0
|
|
20230612,195500,324233600,5730,5730,5730,5730,0
|
|
20230612,195400,324233600,5730,5730,5730,5730,0
|
|
20230612,195300,324233600,5730,5730,5730,5730,0
|
|
20230612,195200,324233600,5730,5730,5730,5730,0
|
|
20230612,195100,324233600,5730,5730,5730,5730,0
|
|
20230612,195000,324233600,5730,5730,5730,5730,0
|
|
20230612,194900,324233600,5730,5730,5730,5730,0
|
|
20230612,194800,324233600,5730,5730,5730,5730,0
|
|
20230612,194700,324233600,5730,5730,5730,5730,0
|
|
20230612,194600,324233600,5730,5730,5730,5730,0
|
|
20230612,194500,324233600,5730,5730,5730,5730,1094
|
|
20230612,194400,324233600,5730,5730,5730,5730,0
|
|
20230612,194300,324233600,5730,5730,5730,5730,0
|
|
20230612,194200,324233600,5730,5730,5730,5730,0
|
|
20230612,194100,324233600,5730,5730,5730,5730,0
|
|
20230612,194000,324233600,5730,5730,5730,5730,0
|
|
20230612,193900,324233600,5730,5730,5730,5730,0
|
|
20230612,193800,324233600,5730,5730,5730,5730,0
|
|
20230612,193700,324233600,5730,5730,5730,5730,0
|
|
20230612,193600,324233600,5730,5730,5730,5730,0
|
|
20230612,193500,324233600,5730,5730,5730,5730,0
|
|
20230612,193400,324233600,5730,5730,5730,5730,0
|
|
20230612,193300,324233600,5730,5730,5730,5730,0
|
|
20230612,193200,324233600,5730,5730,5730,5730,0
|
|
20230612,193100,324233600,5730,5730,5730,5730,0
|
|
20230612,193000,324233600,5730,5730,5730,5730,0
|
|
20230612,192900,324233600,5730,5730,5730,5730,0
|
|
20230612,192800,324233600,5730,5730,5730,5730,0
|
|
20230612,192700,324233600,5730,5730,5730,5730,0
|
|
20230612,192600,324233600,5730,5730,5730,5730,0
|
|
20230612,192500,324233600,5730,5730,5730,5730,0
|
|
20230612,192400,324233600,5730,5730,5730,5730,0
|
|
20230612,192300,324233600,5730,5730,5730,5730,0
|
|
20230612,192200,324233600,5730,5730,5730,5730,0
|
|
20230612,192100,324233600,5730,5730,5730,5730,0
|
|
20230612,192000,324233600,5730,5730,5730,5730,0
|
|
20230612,191900,324233600,5730,5730,5730,5730,0
|
|
20230612,191800,324233600,5730,5730,5730,5730,0
|
|
20230612,191700,324233600,5730,5730,5730,5730,0
|
|
20230612,191600,324233600,5730,5730,5730,5730,0
|
|
20230612,191500,324233600,5730,5730,5730,5730,1094
|
|
20230612,191400,324233600,5730,5730,5730,5730,0
|
|
20230612,191300,324233600,5730,5730,5730,5730,0
|
|
20230612,191200,324233600,5730,5730,5730,5730,0
|
|
20230612,191100,324233600,5730,5730,5730,5730,0
|
|
20230612,191000,324233600,5730,5730,5730,5730,0
|
|
20230612,190900,324233600,5730,5730,5730,5730,0
|
|
20230612,190800,324233600,5730,5730,5730,5730,0
|
|
20230612,190700,324233600,5730,5730,5730,5730,0
|
|
20230612,190600,324233600,5730,5730,5730,5730,0
|
|
20230612,190500,324233600,5730,5730,5730,5730,0
|
|
20230612,190400,324233600,5730,5730,5730,5730,0
|
|
20230612,190300,324233600,5730,5730,5730,5730,0
|
|
20230612,190200,324233600,5730,5730,5730,5730,0
|
|
20230612,190100,324233600,5730,5730,5730,5730,0
|
|
20230612,190000,324233600,5730,5730,5730,5730,0
|
|
20230612,185900,324233600,5730,5730,5730,5730,0
|
|
20230612,185800,324233600,5730,5730,5730,5730,0
|
|
20230612,185700,324233600,5730,5730,5730,5730,0
|
|
20230612,185600,324233600,5730,5730,5730,5730,0
|
|
20230612,185500,324233600,5730,5730,5730,5730,0
|
|
20230612,185400,324233600,5730,5730,5730,5730,0
|
|
20230612,185300,324233600,5730,5730,5730,5730,0
|
|
20230612,185200,324233600,5730,5730,5730,5730,0
|
|
20230612,185100,324233600,5730,5730,5730,5730,0
|
|
20230612,185000,324233600,5730,5730,5730,5730,0
|
|
20230612,184900,324233600,5730,5730,5730,5730,0
|
|
20230612,184800,324233600,5730,5730,5730,5730,0
|
|
20230612,184700,324233600,5730,5730,5730,5730,0
|
|
20230612,184600,324233600,5730,5730,5730,5730,0
|
|
20230612,184500,324233600,5730,5730,5730,5730,1094
|
|
20230612,184400,324233600,5730,5730,5730,5730,0
|
|
20230612,184300,324233600,5730,5730,5730,5730,0
|
|
20230612,184200,324233600,5730,5730,5730,5730,0
|
|
20230612,184100,324233600,5730,5730,5730,5730,0
|
|
20230612,184000,324233600,5730,5730,5730,5730,0
|
|
20230612,183900,324233600,5730,5730,5730,5730,0
|
|
20230612,183800,324233600,5730,5730,5730,5730,0
|
|
20230612,183700,324233600,5730,5730,5730,5730,0
|
|
20230612,183600,324233600,5730,5730,5730,5730,0
|
|
20230612,183500,324233600,5730,5730,5730,5730,0
|
|
20230612,183400,324233600,5730,5730,5730,5730,0
|
|
20230612,183300,324233600,5730,5730,5730,5730,0
|
|
20230612,183200,324233600,5730,5730,5730,5730,0
|
|
20230612,183100,324233600,5730,5730,5730,5730,0
|
|
20230612,183000,324233600,5730,5730,5730,5730,0
|
|
20230612,182900,324233600,5730,5730,5730,5730,0
|
|
20230612,182800,324233600,5730,5730,5730,5730,0
|
|
20230612,182700,324233600,5730,5730,5730,5730,0
|
|
20230612,182600,324233600,5730,5730,5730,5730,0
|
|
20230612,182500,324233600,5730,5730,5730,5730,0
|
|
20230612,182400,324233600,5730,5730,5730,5730,0
|
|
20230612,182300,324233600,5730,5730,5730,5730,0
|
|
20230612,182200,324233600,5730,5730,5730,5730,0
|
|
20230612,182100,324233600,5730,5730,5730,5730,0
|
|
20230612,182000,324233600,5730,5730,5730,5730,0
|
|
20230612,181900,324233600,5730,5730,5730,5730,0
|
|
20230612,181800,324233600,5730,5730,5730,5730,0
|
|
20230612,181700,324233600,5730,5730,5730,5730,0
|
|
20230612,181600,324233600,5730,5730,5730,5730,0
|
|
20230612,181500,324233600,5730,5730,5730,5730,1094
|
|
20230612,181400,324233600,5730,5730,5730,5730,0
|
|
20230612,181300,324233600,5730,5730,5730,5730,0
|
|
20230612,181200,324233600,5730,5730,5730,5730,0
|
|
20230612,181100,324233600,5730,5730,5730,5730,0
|
|
20230612,181000,324233600,5730,5730,5730,5730,0
|
|
20230612,180900,324233600,5730,5730,5730,5730,0
|
|
20230612,180800,324233600,5730,5730,5730,5730,0
|
|
20230612,180700,324233600,5730,5730,5730,5730,0
|
|
20230612,180600,324233600,5730,5730,5730,5730,0
|
|
20230612,180500,324233600,5730,5730,5730,5730,0
|
|
20230612,180400,324233600,5730,5730,5730,5730,0
|
|
20230612,180300,324233600,5730,5730,5730,5730,0
|
|
20230612,180200,324233600,5730,5730,5730,5730,0
|
|
20230612,180100,324233600,5730,5730,5730,5730,0
|
|
20230612,180000,324233600,5730,5730,5730,5730,0
|
|
20230612,175900,324233600,5730,5730,5730,5730,0
|
|
20230612,175800,324233600,5730,5730,5730,5730,0
|
|
20230612,175700,324233600,5730,5730,5730,5730,0
|
|
20230612,175600,324233600,5730,5730,5730,5730,0
|
|
20230612,175500,324233600,5730,5730,5730,5730,0
|
|
20230612,175400,324233600,5730,5730,5730,5730,0
|
|
20230612,175300,324233600,5730,5730,5730,5730,0
|
|
20230612,175200,324233600,5730,5730,5730,5730,0
|
|
20230612,175100,324233600,5730,5730,5730,5730,0
|
|
20230612,175000,324233600,5730,5730,5730,5730,0
|
|
20230612,174900,324233600,5730,5730,5730,5730,0
|
|
20230612,174800,324233600,5730,5730,5730,5730,0
|
|
20230612,174700,324233600,5730,5730,5730,5730,0
|
|
20230612,174600,324233600,5730,5730,5730,5730,0
|
|
20230612,174500,324233600,5730,5730,5730,5730,1094
|
|
20230612,174400,324233600,5730,5730,5730,5730,0
|
|
20230612,174300,324233600,5730,5730,5730,5730,0
|
|
20230612,174200,324233600,5730,5730,5730,5730,0
|
|
20230612,174100,324233600,5730,5730,5730,5730,0
|
|
20230612,174000,324233600,5730,5730,5730,5730,0
|
|
20230612,173900,324233600,5730,5730,5730,5730,0
|
|
20230612,173800,324233600,5730,5730,5730,5730,0
|
|
20230612,173700,324233600,5730,5730,5730,5730,0
|
|
20230612,173600,324233600,5730,5730,5730,5730,0
|
|
20230612,173500,324233600,5730,5730,5730,5730,0
|
|
20230612,173400,324233600,5730,5730,5730,5730,0
|
|
20230612,173300,324233600,5730,5730,5730,5730,0
|
|
20230612,173200,324233600,5730,5730,5730,5730,0
|
|
20230612,173100,324233600,5730,5730,5730,5730,0
|
|
20230612,173000,324233600,5730,5730,5730,5730,0
|
|
20230612,172900,324233600,5730,5730,5730,5730,0
|
|
20230612,172800,324233600,5730,5730,5730,5730,0
|
|
20230612,172700,324233600,5730,5730,5730,5730,0
|
|
20230612,172600,324233600,5730,5730,5730,5730,0
|
|
20230612,172500,324233600,5730,5730,5730,5730,0
|
|
20230612,172400,324233600,5730,5730,5730,5730,0
|
|
20230612,172300,324233600,5730,5730,5730,5730,0
|
|
20230612,172200,324233600,5730,5730,5730,5730,0
|
|
20230612,172100,324233600,5730,5730,5730,5730,0
|
|
20230612,172000,324233600,5730,5730,5730,5730,0
|
|
20230612,171900,324233600,5730,5730,5730,5730,0
|
|
20230612,171800,324233600,5730,5730,5730,5730,0
|
|
20230612,171700,324233600,5730,5730,5730,5730,0
|
|
20230612,171600,324233600,5730,5730,5730,5730,0
|
|
20230612,171500,324233600,5730,5730,5730,5730,1094
|
|
20230612,171400,324233600,5730,5730,5730,5730,0
|
|
20230612,171300,324233600,5730,5730,5730,5730,0
|
|
20230612,171200,324233600,5730,5730,5730,5730,0
|
|
20230612,171100,324233600,5730,5730,5730,5730,0
|
|
20230612,171000,324233600,5730,5730,5730,5730,0
|
|
20230612,170900,324233600,5730,5730,5730,5730,0
|
|
20230612,170800,324233600,5730,5730,5730,5730,0
|
|
20230612,170700,324233600,5730,5730,5730,5730,0
|
|
20230612,170600,324233600,5730,5730,5730,5730,0
|
|
20230612,170500,324233600,5730,5730,5730,5730,0
|
|
20230612,170400,324233600,5730,5730,5730,5730,0
|
|
20230612,170300,324233600,5730,5730,5730,5730,0
|
|
20230612,170200,324233600,5730,5730,5730,5730,0
|
|
20230612,170100,324233600,5730,5730,5730,5730,0
|
|
20230612,170000,324233600,5730,5730,5730,5730,0
|
|
20230612,165900,324233600,5730,5730,5730,5730,0
|
|
20230612,165800,324233600,5730,5730,5730,5730,0
|
|
20230612,165700,324233600,5730,5730,5730,5730,0
|
|
20230612,165600,324233600,5730,5730,5730,5730,0
|
|
20230612,165500,324233600,5730,5730,5730,5730,0
|
|
20230612,165400,324233600,5730,5730,5730,5730,0
|
|
20230612,165300,324233600,5730,5730,5730,5730,0
|
|
20230612,165200,324233600,5730,5730,5730,5730,0
|
|
20230612,165100,324233600,5730,5730,5730,5730,0
|
|
20230612,165000,324233600,5730,5730,5730,5730,0
|
|
20230612,164900,324233600,5730,5730,5730,5730,0
|
|
20230612,164800,324233600,5730,5730,5730,5730,0
|
|
20230612,164700,324233600,5730,5730,5730,5730,0
|
|
20230612,164600,324233600,5730,5730,5730,5730,0
|
|
20230612,164500,324233600,5730,5730,5730,5730,1094
|
|
20230612,164400,324233600,5730,5730,5730,5730,0
|
|
20230612,164300,324233600,5730,5730,5730,5730,0
|
|
20230612,164200,324233600,5730,5730,5730,5730,0
|
|
20230612,164100,324233600,5730,5730,5730,5730,0
|
|
20230612,164000,324233600,5730,5730,5730,5730,0
|
|
20230612,163900,324233600,5730,5730,5730,5730,0
|
|
20230612,163800,324233600,5730,5730,5730,5730,0
|
|
20230612,163700,324233600,5730,5730,5730,5730,0
|
|
20230612,163600,324233600,5730,5730,5730,5730,0
|
|
20230612,163500,324233600,5730,5730,5730,5730,0
|
|
20230612,163400,324233600,5730,5730,5730,5730,0
|
|
20230612,163300,324233600,5730,5730,5730,5730,0
|
|
20230612,163200,324233600,5730,5730,5730,5730,0
|
|
20230612,163100,324233600,5730,5730,5730,5730,0
|
|
20230612,163000,324233600,5730,5730,5730,5730,0
|
|
20230612,162900,324233600,5730,5730,5730,5730,0
|
|
20230612,162800,324233600,5730,5730,5730,5730,0
|
|
20230612,162700,324233600,5730,5730,5730,5730,0
|
|
20230612,162600,324233600,5730,5730,5730,5730,0
|
|
20230612,162500,324233600,5730,5730,5730,5730,0
|
|
20230612,162400,324233600,5730,5730,5730,5730,0
|
|
20230612,162300,324233600,5730,5730,5730,5730,0
|
|
20230612,162200,324233600,5730,5730,5730,5730,0
|
|
20230612,162100,324233600,5730,5730,5730,5730,0
|
|
20230612,162000,324233600,5730,5730,5730,5730,0
|
|
20230612,161900,324233600,5730,5730,5730,5730,0
|
|
20230612,161800,324233600,5730,5730,5730,5730,0
|
|
20230612,161700,324233600,5730,5730,5730,5730,0
|
|
20230612,161600,324233600,5730,5730,5730,5730,0
|
|
20230612,161500,324233600,5730,5730,5730,5730,1094
|
|
20230612,161400,324233600,5730,5730,5730,5730,0
|
|
20230612,161300,324233600,5730,5730,5730,5730,0
|
|
20230612,161200,324233600,5730,5730,5730,5730,0
|
|
20230612,161100,324233600,5730,5730,5730,5730,0
|
|
20230612,161000,324233600,5730,5730,5730,5730,0
|
|
20230612,160900,324233600,5730,5730,5730,5730,0
|
|
20230612,160800,324233600,5730,5730,5730,5730,0
|
|
20230612,160700,324233600,5730,5730,5730,5730,0
|
|
20230612,160600,324233600,5730,5730,5730,5730,0
|
|
20230612,160500,324233600,5730,5730,5730,5730,0
|
|
20230612,160400,324233600,5730,5730,5730,5730,0
|
|
20230612,160300,324233600,5730,5730,5730,5730,0
|
|
20230612,160200,324233600,5730,5730,5730,5730,0
|
|
20230612,160100,324233600,5730,5730,5730,5730,0
|
|
20230612,160000,324233600,5730,5730,5730,5730,0
|
|
20230612,155900,324233600,5730,5730,5730,5730,0
|
|
20230612,155800,324233600,5730,5730,5730,5730,0
|
|
20230612,155700,324233600,5730,5730,5730,5730,0
|
|
20230612,155600,324233600,5730,5730,5730,5730,0
|
|
20230612,155500,324233600,5730,5730,5730,5730,0
|
|
20230612,155400,324233600,5730,5730,5730,5730,0
|
|
20230612,155300,324233600,5730,5730,5730,5730,0
|
|
20230612,155200,324233600,5730,5730,5730,5730,0
|
|
20230612,155100,324233600,5730,5730,5730,5730,0
|
|
20230612,155000,324233600,5730,5730,5730,5730,0
|
|
20230612,154900,324233600,5730,5730,5730,5730,0
|
|
20230612,154800,324233600,5730,5730,5730,5730,0
|
|
20230612,154700,324233600,5730,5730,5730,5730,0
|
|
20230612,154600,324233600,5730,5730,5730,5730,0
|
|
20230612,154500,324233600,5730,5730,5730,5730,1094
|
|
20230612,154400,324233600,5730,5730,5730,5730,0
|
|
20230612,154300,324233600,5730,5730,5730,5730,0
|
|
20230612,154200,324233600,5730,5730,5730,5730,0
|
|
20230612,154100,324233600,5730,5730,5730,5730,0
|
|
20230612,154000,324233600,5730,5730,5730,5730,0
|
|
20230612,153900,324233600,5730,5730,5730,5730,0
|
|
20230612,153800,324233600,5730,5730,5730,5730,0
|
|
20230612,153700,324233600,5730,5730,5730,5730,0
|
|
20230612,153600,324233600,5730,5730,5730,5730,0
|
|
20230612,153500,324233600,5730,5730,5730,5730,0
|
|
20230612,153400,324233600,5730,5730,5730,5730,0
|
|
20230612,153300,324233600,5730,5730,5730,5730,0
|
|
20230612,153200,324233600,5730,5730,5730,5730,0
|
|
20230612,153100,324233600,5730,5730,5730,5730,0
|
|
20230612,153000,324233600,5730,5730,5730,5730,1094
|
|
20230612,152900,317964980,5700,5700,5700,5700,0
|
|
20230612,152800,317964980,5700,5700,5700,5700,0
|
|
20230612,152700,317964980,5700,5700,5700,5700,0
|
|
20230612,152600,317964980,5700,5700,5700,5700,0
|
|
20230612,152500,317964980,5700,5700,5700,5700,0
|
|
20230612,152400,317964980,5700,5700,5700,5700,0
|
|
20230612,152300,317964980,5700,5700,5700,5700,0
|
|
20230612,152200,317964980,5700,5700,5700,5700,0
|
|
20230612,152100,317964980,5700,5700,5700,5700,0
|
|
20230612,152000,317964980,5700,5700,5700,5700,0
|
|
20230612,151900,317964980,5700,5710,5710,5700,212
|
|
20230612,151800,316754470,5700,5700,5700,5700,0
|
|
20230612,151700,316754470,5700,5700,5700,5700,28
|
|
20230612,151600,316594870,5710,5710,5710,5710,1
|
|
20230612,151500,316589160,5700,5700,5700,5700,0
|
|
20230612,151400,316589160,5700,5700,5700,5700,692
|
|
20230612,151300,312644760,5710,5710,5710,5710,0
|
|
20230612,151200,312644760,5710,5710,5710,5710,10
|
|
20230612,151100,312587660,5710,5710,5710,5700,3100
|
|
20230612,151000,294915660,5720,5720,5720,5720,1
|
|
20230612,150900,294909940,5720,5720,5720,5720,3
|
|
20230612,150800,294892780,5710,5710,5710,5710,0
|
|
20230612,150700,294892780,5710,5710,5710,5710,250
|
|
20230612,150600,293465280,5710,5720,5720,5710,4790
|
|
20230612,150500,266099700,5730,5730,5730,5730,0
|
|
20230612,150400,266099700,5730,5730,5730,5730,20
|
|
20230612,150300,265985100,5730,5730,5730,5730,0
|
|
20230612,150200,265985100,5730,5730,5730,5730,0
|
|
20230612,150100,265985100,5730,5730,5730,5730,1
|
|
20230612,150000,265979370,5730,5730,5730,5730,0
|
|
20230612,145900,265979370,5730,5730,5730,5730,0
|
|
20230612,145800,265979370,5730,5730,5730,5730,0
|
|
20230612,145700,265979370,5730,5730,5730,5730,0
|
|
20230612,145600,265979370,5730,5730,5730,5730,0
|
|
20230612,145500,265979370,5730,5730,5730,5730,0
|
|
20230612,145400,265979370,5730,5730,5730,5730,0
|
|
20230612,145300,265979370,5730,5730,5730,5730,0
|
|
20230612,145200,265979370,5730,5730,5730,5730,0
|
|
20230612,145100,265979370,5730,5730,5730,5730,0
|
|
20230612,145000,265979370,5730,5730,5730,5730,176
|
|
20230612,144900,264970890,5730,5730,5730,5730,0
|
|
20230612,144800,264970890,5730,5730,5730,5730,0
|
|
20230612,144700,264970890,5730,5730,5730,5730,0
|
|
20230612,144600,264970890,5730,5730,5730,5730,10
|
|
20230612,144500,264913590,5730,5720,5730,5720,76
|
|
20230612,144400,264478670,5740,5740,5740,5740,10
|
|
20230612,144300,264421270,5740,5740,5740,5740,0
|
|
20230612,144200,264421270,5740,5740,5740,5740,0
|
|
20230612,144100,264421270,5740,5740,5740,5740,0
|
|
20230612,144000,264421270,5740,5740,5740,5740,0
|
|
20230612,143900,264421270,5740,5740,5740,5740,0
|
|
20230612,143800,264421270,5740,5740,5740,5740,0
|
|
20230612,143700,264421270,5740,5740,5740,5740,0
|
|
20230612,143600,264421270,5740,5740,5740,5740,0
|
|
20230612,143500,264421270,5740,5740,5740,5740,0
|
|
20230612,143400,264421270,5740,5720,5740,5710,2159
|
|
20230612,143300,252087620,5720,5720,5720,5720,750
|
|
20230612,143200,247797620,5720,5720,5720,5720,70
|
|
20230612,143100,247397220,5720,5720,5720,5720,71
|
|
20230612,143000,246991100,5720,5720,5720,5720,71
|
|
20230612,142900,246584980,5720,5720,5720,5720,72
|
|
20230612,142800,246173140,5720,5720,5720,5720,70
|
|
20230612,142700,245772740,5720,5730,5730,5720,232
|
|
20230612,142600,244443410,5730,5730,5730,5730,296
|
|
20230612,142500,242747330,5730,5730,5730,5730,296
|
|
20230612,142400,241051250,5740,5740,5740,5740,1479
|
|
20230612,142300,232561790,5740,5740,5740,5740,0
|
|
20230612,142200,232561790,5740,5740,5740,5740,0
|
|
20230612,142100,232561790,5740,5740,5740,5740,0
|
|
20230612,142000,232561790,5740,5740,5740,5740,0
|
|
20230612,141900,232561790,5740,5740,5740,5740,0
|
|
20230612,141800,232561790,5740,5740,5740,5740,0
|
|
20230612,141700,232561790,5740,5740,5740,5740,0
|
|
20230612,141600,232561790,5740,5740,5740,5740,0
|
|
20230612,141500,232561790,5740,5740,5740,5740,0
|
|
20230612,141400,232561790,5740,5740,5740,5740,15
|
|
20230612,141300,232475690,5740,5740,5740,5740,0
|
|
20230612,141200,232475690,5740,5740,5740,5740,100
|
|
20230612,141100,231901690,5730,5730,5730,5730,0
|
|
20230612,141000,231901690,5730,5730,5730,5730,0
|
|
20230612,140900,231901690,5730,5730,5730,5730,0
|
|
20230612,140800,231901690,5730,5730,5730,5730,0
|
|
20230612,140700,231901690,5730,5730,5730,5730,0
|
|
20230612,140600,231901690,5730,5730,5730,5730,12
|
|
20230612,140500,231832930,5740,5740,5740,5740,10
|
|
20230612,140400,231775530,5740,5740,5740,5740,0
|
|
20230612,140300,231775530,5740,5740,5740,5740,0
|
|
20230612,140200,231775530,5740,5740,5740,5740,0
|
|
20230612,140100,231775530,5740,5740,5740,5740,476
|
|
20230612,140000,229043290,5730,5730,5730,5730,30
|
|
20230612,135900,228871390,5740,5740,5740,5740,0
|
|
20230612,135800,228871390,5740,5740,5740,5740,0
|
|
20230612,135700,228871390,5740,5740,5740,5740,0
|
|
20230612,135600,228871390,5740,5740,5740,5740,0
|
|
20230612,135500,228871390,5740,5740,5740,5740,0
|
|
20230612,135400,228871390,5740,5740,5740,5740,10
|
|
20230612,135300,228813990,5740,5740,5740,5740,0
|
|
20230612,135200,228813990,5740,5740,5740,5740,0
|
|
20230612,135100,228813990,5740,5740,5740,5740,300
|
|
20230612,135000,227091990,5740,5740,5740,5740,0
|
|
20230612,134900,227091990,5740,5740,5740,5740,0
|
|
20230612,134800,227091990,5740,5740,5740,5740,0
|
|
20230612,134700,227091990,5740,5740,5740,5740,0
|
|
20230612,134600,227091990,5740,5740,5740,5740,0
|
|
20230612,134500,227091990,5740,5740,5740,5740,0
|
|
20230612,134400,227091990,5740,5740,5740,5740,0
|
|
20230612,134300,227091990,5740,5740,5740,5740,0
|
|
20230612,134200,227091990,5740,5740,5740,5740,56
|
|
20230612,134100,226770550,5740,5740,5740,5740,603
|
|
20230612,134000,223309330,5750,5750,5750,5750,197
|
|
20230612,133900,222176580,5750,5750,5750,5750,0
|
|
20230612,133800,222176580,5750,5750,5750,5750,0
|
|
20230612,133700,222176580,5750,5750,5750,5750,353
|
|
20230612,133600,220146830,5750,5750,5750,5750,400
|
|
20230612,133500,217846830,5740,5740,5740,5740,59
|
|
20230612,133400,217508170,5750,5750,5750,5750,1
|
|
20230612,133300,217502420,5750,5750,5750,5750,10
|
|
20230612,133200,217444920,5750,5750,5750,5750,0
|
|
20230612,133100,217444920,5750,5750,5750,5750,0
|
|
20230612,133000,217444920,5750,5750,5750,5750,0
|
|
20230612,132900,217444920,5750,5750,5750,5750,0
|
|
20230612,132800,217444920,5750,5750,5750,5750,20
|
|
20230612,132700,217329920,5780,5780,5780,5780,0
|
|
20230612,132600,217329920,5780,5780,5780,5780,0
|
|
20230612,132500,217329920,5780,5780,5780,5780,0
|
|
20230612,132400,217329920,5780,5780,5780,5780,0
|
|
20230612,132300,217329920,5780,5780,5780,5780,0
|
|
20230612,132200,217329920,5780,5780,5780,5780,0
|
|
20230612,132100,217329920,5780,5780,5780,5780,0
|
|
20230612,132000,217329920,5780,5780,5780,5780,0
|
|
20230612,131900,217329920,5780,5780,5780,5780,0
|
|
20230612,131800,217329920,5780,5780,5780,5780,0
|
|
20230612,131700,217329920,5780,5780,5780,5780,0
|
|
20230612,131600,217329920,5780,5780,5780,5780,0
|
|
20230612,131500,217329920,5780,5780,5780,5780,0
|
|
20230612,131400,217329920,5780,5780,5780,5780,0
|
|
20230612,131300,217329920,5780,5780,5780,5780,0
|
|
20230612,131200,217329920,5780,5780,5780,5780,0
|
|
20230612,131100,217329920,5780,5780,5780,5780,0
|
|
20230612,131000,217329920,5780,5780,5780,5780,0
|
|
20230612,130900,217329920,5780,5780,5780,5780,0
|
|
20230612,130800,217329920,5780,5780,5780,5780,0
|
|
20230612,130700,217329920,5780,5780,5780,5780,0
|
|
20230612,130600,217329920,5780,5780,5780,5780,0
|
|
20230612,130500,217329920,5780,5780,5780,5780,0
|
|
20230612,130400,217329920,5780,5780,5780,5780,0
|
|
20230612,130300,217329920,5780,5770,5780,5770,500
|
|
20230612,130200,214439970,5770,5770,5770,5770,300
|
|
20230612,130100,212708970,5770,5770,5770,5770,10
|
|
20230612,130000,212651270,5770,5770,5770,5770,0
|
|
20230612,125900,212651270,5770,5770,5770,5770,0
|
|
20230612,125800,212651270,5770,5770,5770,5770,0
|
|
20230612,125700,212651270,5770,5770,5770,5770,0
|
|
20230612,125600,212651270,5770,5770,5770,5770,10
|
|
20230612,125500,212593570,5770,5770,5770,5770,200
|
|
20230612,125400,211439570,5770,5750,5770,5750,34
|
|
20230612,125300,211244020,5760,5760,5760,5760,0
|
|
20230612,125200,211244020,5760,5760,5760,5760,0
|
|
20230612,125100,211244020,5760,5760,5760,5760,0
|
|
20230612,125000,211244020,5760,5760,5760,5760,0
|
|
20230612,124900,211244020,5760,5760,5760,5760,0
|
|
20230612,124800,211244020,5760,5760,5760,5760,0
|
|
20230612,124700,211244020,5760,5760,5760,5760,0
|
|
20230612,124600,211244020,5760,5760,5760,5760,0
|
|
20230612,124500,211244020,5760,5760,5760,5760,0
|
|
20230612,124400,211244020,5760,5760,5760,5760,0
|
|
20230612,124300,211244020,5760,5760,5760,5760,0
|
|
20230612,124200,211244020,5760,5760,5760,5760,28
|
|
20230612,124100,211082740,5730,5730,5730,5730,0
|
|
20230612,124000,211082740,5730,5730,5730,5730,0
|
|
20230612,123900,211082740,5730,5730,5730,5730,0
|
|
20230612,123800,211082740,5730,5730,5730,5730,0
|
|
20230612,123700,211082740,5730,5730,5730,5730,0
|
|
20230612,123600,211082740,5730,5730,5730,5730,0
|
|
20230612,123500,211082740,5730,5730,5730,5730,0
|
|
20230612,123400,211082740,5730,5730,5730,5730,0
|
|
20230612,123300,211082740,5730,5730,5730,5730,0
|
|
20230612,123200,211082740,5730,5730,5730,5730,20
|
|
20230612,123100,210968140,5720,5750,5750,5720,3000
|
|
20230612,123000,193793580,5780,5780,5780,5780,0
|
|
20230612,122900,193793580,5780,5780,5780,5780,10
|
|
20230612,122800,193735780,5750,5750,5750,5750,0
|
|
20230612,122700,193735780,5750,5750,5750,5750,0
|
|
20230612,122600,193735780,5750,5750,5750,5750,0
|
|
20230612,122500,193735780,5750,5760,5760,5750,6
|
|
20230612,122400,193701270,5760,5760,5760,5760,0
|
|
20230612,122300,193701270,5760,5760,5760,5760,0
|
|
20230612,122200,193701270,5760,5760,5760,5760,0
|
|
20230612,122100,193701270,5760,5760,5760,5760,0
|
|
20230612,122000,193701270,5760,5760,5760,5760,0
|
|
20230612,121900,193701270,5760,5770,5770,5760,8
|
|
20230612,121800,193655150,5770,5770,5770,5770,208
|
|
20230612,121700,192454990,5770,5770,5770,5770,0
|
|
20230612,121600,192454990,5770,5770,5770,5770,0
|
|
20230612,121500,192454990,5770,5770,5770,5770,1
|
|
20230612,121400,192449220,5730,5730,5730,5730,0
|
|
20230612,121300,192449220,5730,5730,5730,5730,0
|
|
20230612,121200,192449220,5730,5730,5730,5730,0
|
|
20230612,121100,192449220,5730,5730,5730,5730,0
|
|
20230612,121000,192449220,5730,5750,5750,5730,3427
|
|
20230612,120900,172809400,5750,5750,5750,5750,0
|
|
20230612,120800,172809400,5750,5750,5750,5750,0
|
|
20230612,120700,172809400,5750,5750,5750,5750,0
|
|
20230612,120600,172809400,5750,5750,5750,5750,0
|
|
20230612,120500,172809400,5750,5750,5750,5750,0
|
|
20230612,120400,172809400,5750,5750,5750,5750,0
|
|
20230612,120300,172809400,5750,5750,5750,5750,0
|
|
20230612,120200,172809400,5750,5750,5750,5750,1
|
|
20230612,120100,172803650,5740,5740,5740,5740,0
|
|
20230612,120000,172803650,5740,5740,5740,5740,0
|
|
20230612,115900,172803650,5740,5740,5740,5740,0
|
|
20230612,115800,172803650,5740,5740,5740,5740,0
|
|
20230612,115700,172803650,5740,5740,5740,5740,0
|
|
20230612,115600,172803650,5740,5740,5740,5740,0
|
|
20230612,115500,172803650,5740,5740,5740,5740,0
|
|
20230612,115400,172803650,5740,5740,5740,5740,0
|
|
20230612,115300,172803650,5740,5740,5740,5740,0
|
|
20230612,115200,172803650,5740,5740,5740,5740,0
|
|
20230612,115100,172803650,5740,5740,5740,5740,0
|
|
20230612,115000,172803650,5740,5740,5740,5740,0
|
|
20230612,114900,172803650,5740,5740,5740,5740,0
|
|
20230612,114800,172803650,5740,5740,5740,5740,550
|
|
20230612,114700,169646650,5740,5740,5740,5740,34
|
|
20230612,114600,169451490,5740,5740,5740,5740,0
|
|
20230612,114500,169451490,5740,5740,5740,5740,0
|
|
20230612,114400,169451490,5740,5770,5770,5740,313
|
|
20230612,114300,167654840,5780,5780,5780,5780,0
|
|
20230612,114200,167654840,5780,5780,5780,5780,0
|
|
20230612,114100,167654840,5780,5750,5780,5750,91
|
|
20230612,114000,167131470,5750,5750,5750,5750,0
|
|
20230612,113900,167131470,5750,5750,5750,5750,0
|
|
20230612,113800,167131470,5750,5750,5750,5750,0
|
|
20230612,113700,167131470,5750,5750,5750,5750,0
|
|
20230612,113600,167131470,5750,5750,5750,5750,0
|
|
20230612,113500,167131470,5750,5750,5750,5750,0
|
|
20230612,113400,167131470,5750,5750,5750,5750,0
|
|
20230612,113300,167131470,5750,5750,5750,5750,0
|
|
20230612,113200,167131470,5750,5750,5750,5750,1
|
|
20230612,113100,167125720,5750,5750,5750,5750,0
|
|
20230612,113000,167125720,5750,5750,5750,5750,0
|
|
20230612,112900,167125720,5750,5750,5750,5750,0
|
|
20230612,112800,167125720,5750,5750,5750,5750,1200
|
|
20230612,112700,160225720,5750,5750,5750,5750,0
|
|
20230612,112600,160225720,5750,5750,5750,5750,0
|
|
20230612,112500,160225720,5750,5750,5750,5750,0
|
|
20230612,112400,160225720,5750,5750,5750,5750,0
|
|
20230612,112300,160225720,5750,5750,5750,5750,0
|
|
20230612,112200,160225720,5750,5750,5750,5750,0
|
|
20230612,112100,160225720,5750,5750,5750,5750,0
|
|
20230612,112000,160225720,5750,5750,5750,5750,0
|
|
20230612,111900,160225720,5750,5750,5750,5750,0
|
|
20230612,111800,160225720,5750,5750,5750,5750,0
|
|
20230612,111700,160225720,5750,5750,5750,5750,60
|
|
20230612,111600,159880720,5750,5750,5750,5750,0
|
|
20230612,111500,159880720,5750,5750,5750,5750,1
|
|
20230612,111400,159874970,5740,5740,5740,5740,0
|
|
20230612,111300,159874970,5740,5740,5740,5740,0
|
|
20230612,111200,159874970,5740,5740,5740,5740,61
|
|
20230612,111100,159524830,5740,5740,5740,5740,0
|
|
20230612,111000,159524830,5740,5740,5740,5740,0
|
|
20230612,110900,159524830,5740,5740,5740,5740,0
|
|
20230612,110800,159524830,5740,5740,5740,5740,0
|
|
20230612,110700,159524830,5740,5740,5740,5740,0
|
|
20230612,110600,159524830,5740,5740,5740,5740,0
|
|
20230612,110500,159524830,5740,5740,5740,5740,0
|
|
20230612,110400,159524830,5740,5740,5740,5740,0
|
|
20230612,110300,159524830,5740,5740,5740,5740,0
|
|
20230612,110200,159524830,5740,5740,5740,5740,1035
|
|
20230612,110100,153583930,5740,5740,5740,5740,465
|
|
20230612,110000,150914830,5730,5730,5730,5730,1
|
|
20230612,105900,150909100,5730,5730,5730,5730,49
|
|
20230612,105800,150628330,5740,5740,5740,5740,0
|
|
20230612,105700,150628330,5740,5740,5740,5740,320
|
|
20230612,105600,148791530,5730,5730,5730,5730,452
|
|
20230612,105500,146201570,5730,5730,5730,5730,9000
|
|
20230612,105400,94631570,5740,5740,5740,5740,20
|
|
20230612,105300,94516770,5740,5740,5740,5740,61
|
|
20230612,105200,94166630,5730,5730,5730,5730,0
|
|
20230612,105100,94166630,5730,5730,5730,5730,12
|
|
20230612,105000,94097870,5750,5750,5750,5750,0
|
|
20230612,104900,94097870,5750,5750,5750,5750,0
|
|
20230612,104800,94097870,5750,5750,5750,5750,0
|
|
20230612,104700,94097870,5750,5750,5750,5750,0
|
|
20230612,104600,94097870,5750,5750,5750,5750,0
|
|
20230612,104500,94097870,5750,5750,5750,5750,0
|
|
20230612,104400,94097870,5750,5750,5750,5750,0
|
|
20230612,104300,94097870,5750,5750,5750,5750,0
|
|
20230612,104200,94097870,5750,5750,5750,5750,1355
|
|
20230612,104100,86306620,5730,5730,5730,5730,0
|
|
20230612,104000,86306620,5730,5740,5740,5730,2
|
|
20230612,103900,86295150,5740,5740,5740,5740,998
|
|
20230612,103800,80566630,5750,5750,5750,5750,0
|
|
20230612,103700,80566630,5750,5750,5750,5750,0
|
|
20230612,103600,80566630,5750,5750,5750,5750,0
|
|
20230612,103500,80566630,5750,5750,5750,5750,0
|
|
20230612,103400,80566630,5750,5770,5770,5750,681
|
|
20230612,103300,76650660,5770,5770,5770,5770,0
|
|
20230612,103200,76650660,5770,5770,5770,5770,0
|
|
20230612,103100,76650660,5770,5770,5770,5770,0
|
|
20230612,103000,76650660,5770,5770,5770,5770,6
|
|
20230612,102900,76616040,5770,5770,5770,5770,12
|
|
20230612,102800,76546800,5770,5770,5770,5770,12
|
|
20230612,102700,76477560,5770,5770,5770,5770,19
|
|
20230612,102600,76367930,5770,5770,5770,5770,12
|
|
20230612,102500,76298690,5770,5770,5770,5770,12
|
|
20230612,102400,76229450,5770,5770,5770,5760,144
|
|
20230612,102300,75399830,5770,5770,5770,5770,12
|
|
20230612,102200,75330590,5770,5770,5770,5770,19
|
|
20230612,102100,75220960,5770,5770,5770,5770,12
|
|
20230612,102000,75151720,5770,5770,5770,5770,12
|
|
20230612,101900,75082480,5770,5770,5770,5770,18
|
|
20230612,101800,74978620,5770,5770,5770,5770,12
|
|
20230612,101700,74909380,5770,5770,5770,5770,12
|
|
20230612,101600,74840140,5770,5770,5770,5770,18
|
|
20230612,101500,74736280,5770,5770,5770,5770,62
|
|
20230612,101400,74378540,5770,5770,5770,5770,24
|
|
20230612,101300,74240060,5770,5770,5770,5770,13
|
|
20230612,101200,74165050,5780,5780,5780,5780,12
|
|
20230612,101100,74095690,5780,5780,5780,5780,18
|
|
20230612,101000,73991650,5780,5780,5780,5780,12
|
|
20230612,100900,73922290,5780,5780,5780,5780,12
|
|
20230612,100800,73852930,5770,5770,5770,5770,18
|
|
20230612,100700,73749070,5770,5770,5770,5770,12
|
|
20230612,100600,73679830,5770,5780,5780,5770,18
|
|
20230612,100500,73575850,5780,5780,5780,5780,12
|
|
20230612,100400,73506490,5780,5780,5780,5780,12
|
|
20230612,100300,73437130,5780,5780,5780,5780,18
|
|
20230612,100200,73333090,5780,5780,5780,5780,12
|
|
20230612,100100,73263730,5780,5770,5780,5770,32
|
|
20230612,100000,73078970,5780,5780,5780,5760,48
|
|
20230612,095900,72802090,5780,5780,5780,5780,12
|
|
20230612,095800,72732730,5780,5780,5780,5780,41
|
|
20230612,095700,72495750,5780,5780,5780,5780,18
|
|
20230612,095600,72391710,5780,5780,5780,5780,14
|
|
20230612,095500,72310790,5780,5780,5780,5780,18
|
|
20230612,095400,72206750,5780,5770,5780,5750,214
|
|
20230612,095300,70969870,5780,5770,5780,5770,12
|
|
20230612,095200,70900520,5780,5780,5780,5770,20
|
|
20230612,095100,70784930,5780,5780,5780,5780,12
|
|
20230612,095000,70715570,5780,5780,5780,5780,13
|
|
20230612,094900,70640430,5780,5780,5780,5780,18
|
|
20230612,094800,70536390,5780,5780,5780,5780,13
|
|
20230612,094700,70461250,5780,5780,5780,5780,18
|
|
20230612,094600,70357210,5790,5790,5790,5790,14
|
|
20230612,094500,70276150,5790,5790,5790,5790,292
|
|
20230612,094400,68585470,5790,5790,5790,5790,19
|
|
20230612,094300,68475460,5800,5750,5800,5750,13
|
|
20230612,094200,68400120,5790,5780,5790,5780,14
|
|
20230612,094100,68319080,5790,5790,5790,5790,19
|
|
20230612,094000,68209070,5790,5780,5790,5780,233
|
|
20230612,093900,66862200,5780,5780,5780,5780,2
|
|
20230612,093800,66850640,5780,5780,5780,5780,2
|
|
20230612,093700,66839080,5780,5790,5790,5780,13
|
|
20230612,093600,66763910,5780,5780,5780,5780,8
|
|
20230612,093500,66717670,5780,5780,5780,5780,1993
|
|
20230612,093400,55198130,5780,5770,5780,5770,1691
|
|
20230612,093300,45441050,5770,5770,5770,5770,3
|
|
20230612,093200,45423740,5770,5770,5770,5770,2
|
|
20230612,093100,45412200,5740,5740,5740,5740,185
|
|
20230612,093000,44350300,5740,5740,5740,5740,0
|
|
20230612,092900,44350300,5740,5760,5760,5740,5285
|
|
20230612,092800,13996940,5760,5760,5760,5760,1000
|
|
20230612,092700,8236940,5770,5770,5770,5770,1
|
|
20230612,092600,8231170,5770,5770,5770,5770,0
|
|
20230612,092500,8231170,5770,5770,5770,5770,1
|
|
20230612,092400,8225400,5770,5770,5770,5770,0
|
|
20230612,092300,8225400,5770,5770,5770,5770,499
|
|
20230612,092200,5346170,5780,5780,5780,5780,0
|
|
20230612,092100,5346170,5780,5780,5780,5780,1
|
|
20230612,092000,5340390,5770,5780,5780,5770,11
|
|
20230612,091900,5276820,5780,5770,5780,5770,4
|
|
20230612,091800,5253720,5770,5770,5770,5770,0
|
|
20230612,091700,5253720,5770,5770,5770,5770,0
|
|
20230612,091600,5253720,5770,5780,5780,5770,247
|
|
20230612,091500,3827490,5780,5780,5780,5780,6
|
|
20230612,091400,3792810,5780,5780,5780,5780,2
|
|
20230612,091300,3781250,5780,5780,5780,5780,0
|
|
20230612,091200,3781250,5780,5780,5780,5780,3
|
|
20230612,091100,3763910,5770,5770,5770,5770,12
|
|
20230612,091000,3694670,5770,5770,5770,5770,3
|
|
20230612,090900,3677360,5770,5770,5770,5770,0
|
|
20230612,090800,3677360,5770,5770,5770,5770,68
|
|
20230612,090700,3285000,5770,5770,5770,5770,0
|
|
20230612,090600,3285000,5770,5770,5770,5770,1
|
|
20230612,090500,3279230,5770,5770,5770,5770,6
|
|
20230612,090400,3244610,5750,5750,5750,5750,0
|
|
20230612,090300,3244610,5750,5750,5750,5750,0
|
|
20230612,090200,3244610,5750,5750,5750,5750,10
|
|
20230612,090100,3187110,5760,5780,5780,5760,13
|
|
20230612,090000,3112070,5770,5780,5780,5770,539
|