687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202400,36732520,6700,6700,6700,6700,80
|
|
20230601,202300,36732520,6700,6700,6700,6700,0
|
|
20230601,202200,36732520,6700,6700,6700,6700,0
|
|
20230601,202100,36732520,6700,6700,6700,6700,0
|
|
20230601,202000,36732520,6700,6700,6700,6700,0
|
|
20230601,201900,36732520,6700,6700,6700,6700,0
|
|
20230601,201800,36732520,6700,6700,6700,6700,0
|
|
20230601,201700,36732520,6700,6700,6700,6700,0
|
|
20230601,201600,36732520,6700,6700,6700,6700,0
|
|
20230601,201500,36732520,6700,6700,6700,6700,0
|
|
20230601,201400,36732520,6700,6700,6700,6700,0
|
|
20230601,201300,36732520,6700,6700,6700,6700,0
|
|
20230601,201200,36732520,6700,6700,6700,6700,0
|
|
20230601,201100,36732520,6700,6700,6700,6700,0
|
|
20230601,201000,36732520,6700,6700,6700,6700,0
|
|
20230601,200900,36732520,6700,6700,6700,6700,0
|
|
20230601,200800,36732520,6700,6700,6700,6700,0
|
|
20230601,200700,36732520,6700,6700,6700,6700,0
|
|
20230601,200600,36732520,6700,6700,6700,6700,0
|
|
20230601,200500,36732520,6700,6700,6700,6700,0
|
|
20230601,200400,36732520,6700,6700,6700,6700,0
|
|
20230601,200300,36732520,6700,6700,6700,6700,0
|
|
20230601,200200,36732520,6700,6700,6700,6700,0
|
|
20230601,200100,36732520,6700,6700,6700,6700,0
|
|
20230601,200000,36732520,6700,6700,6700,6700,0
|
|
20230601,195900,36732520,6700,6700,6700,6700,0
|
|
20230601,195800,36732520,6700,6700,6700,6700,0
|
|
20230601,195700,36732520,6700,6700,6700,6700,0
|
|
20230601,195600,36732520,6700,6700,6700,6700,0
|
|
20230601,195500,36732520,6700,6700,6700,6700,0
|
|
20230601,195400,36732520,6700,6700,6700,6700,80
|
|
20230601,195300,36732520,6700,6700,6700,6700,0
|
|
20230601,195200,36732520,6700,6700,6700,6700,0
|
|
20230601,195100,36732520,6700,6700,6700,6700,0
|
|
20230601,195000,36732520,6700,6700,6700,6700,0
|
|
20230601,194900,36732520,6700,6700,6700,6700,0
|
|
20230601,194800,36732520,6700,6700,6700,6700,0
|
|
20230601,194700,36732520,6700,6700,6700,6700,0
|
|
20230601,194600,36732520,6700,6700,6700,6700,0
|
|
20230601,194500,36732520,6700,6700,6700,6700,0
|
|
20230601,194400,36732520,6700,6700,6700,6700,0
|
|
20230601,194300,36732520,6700,6700,6700,6700,0
|
|
20230601,194200,36732520,6700,6700,6700,6700,0
|
|
20230601,194100,36732520,6700,6700,6700,6700,0
|
|
20230601,194000,36732520,6700,6700,6700,6700,0
|
|
20230601,193900,36732520,6700,6700,6700,6700,0
|
|
20230601,193800,36732520,6700,6700,6700,6700,0
|
|
20230601,193700,36732520,6700,6700,6700,6700,0
|
|
20230601,193600,36732520,6700,6700,6700,6700,0
|
|
20230601,193500,36732520,6700,6700,6700,6700,0
|
|
20230601,193400,36732520,6700,6700,6700,6700,0
|
|
20230601,193300,36732520,6700,6700,6700,6700,0
|
|
20230601,193200,36732520,6700,6700,6700,6700,0
|
|
20230601,193100,36732520,6700,6700,6700,6700,0
|
|
20230601,193000,36732520,6700,6700,6700,6700,0
|
|
20230601,192900,36732520,6700,6700,6700,6700,0
|
|
20230601,192800,36732520,6700,6700,6700,6700,0
|
|
20230601,192700,36732520,6700,6700,6700,6700,0
|
|
20230601,192600,36732520,6700,6700,6700,6700,0
|
|
20230601,192500,36732520,6700,6700,6700,6700,0
|
|
20230601,192400,36732520,6700,6700,6700,6700,80
|
|
20230601,192300,36732520,6700,6700,6700,6700,0
|
|
20230601,192200,36732520,6700,6700,6700,6700,0
|
|
20230601,192100,36732520,6700,6700,6700,6700,0
|
|
20230601,192000,36732520,6700,6700,6700,6700,0
|
|
20230601,191900,36732520,6700,6700,6700,6700,0
|
|
20230601,191800,36732520,6700,6700,6700,6700,0
|
|
20230601,191700,36732520,6700,6700,6700,6700,0
|
|
20230601,191600,36732520,6700,6700,6700,6700,0
|
|
20230601,191500,36732520,6700,6700,6700,6700,0
|
|
20230601,191400,36732520,6700,6700,6700,6700,0
|
|
20230601,191300,36732520,6700,6700,6700,6700,0
|
|
20230601,191200,36732520,6700,6700,6700,6700,0
|
|
20230601,191100,36732520,6700,6700,6700,6700,0
|
|
20230601,191000,36732520,6700,6700,6700,6700,0
|
|
20230601,190900,36732520,6700,6700,6700,6700,0
|
|
20230601,190800,36732520,6700,6700,6700,6700,0
|
|
20230601,190700,36732520,6700,6700,6700,6700,0
|
|
20230601,190600,36732520,6700,6700,6700,6700,0
|
|
20230601,190500,36732520,6700,6700,6700,6700,0
|
|
20230601,190400,36732520,6700,6700,6700,6700,0
|
|
20230601,190300,36732520,6700,6700,6700,6700,0
|
|
20230601,190200,36732520,6700,6700,6700,6700,0
|
|
20230601,190100,36732520,6700,6700,6700,6700,0
|
|
20230601,190000,36732520,6700,6700,6700,6700,0
|
|
20230601,185900,36732520,6700,6700,6700,6700,0
|
|
20230601,185800,36732520,6700,6700,6700,6700,0
|
|
20230601,185700,36732520,6700,6700,6700,6700,0
|
|
20230601,185600,36732520,6700,6700,6700,6700,0
|
|
20230601,185500,36732520,6700,6700,6700,6700,0
|
|
20230601,185400,36732520,6700,6700,6700,6700,80
|
|
20230601,185300,36732520,6700,6700,6700,6700,0
|
|
20230601,185200,36732520,6700,6700,6700,6700,0
|
|
20230601,185100,36732520,6700,6700,6700,6700,0
|
|
20230601,185000,36732520,6700,6700,6700,6700,0
|
|
20230601,184900,36732520,6700,6700,6700,6700,0
|
|
20230601,184800,36732520,6700,6700,6700,6700,0
|
|
20230601,184700,36732520,6700,6700,6700,6700,0
|
|
20230601,184600,36732520,6700,6700,6700,6700,0
|
|
20230601,184500,36732520,6700,6700,6700,6700,0
|
|
20230601,184400,36732520,6700,6700,6700,6700,0
|
|
20230601,184300,36732520,6700,6700,6700,6700,0
|
|
20230601,184200,36732520,6700,6700,6700,6700,0
|
|
20230601,184100,36732520,6700,6700,6700,6700,0
|
|
20230601,184000,36732520,6700,6700,6700,6700,0
|
|
20230601,183900,36732520,6700,6700,6700,6700,0
|
|
20230601,183800,36732520,6700,6700,6700,6700,0
|
|
20230601,183700,36732520,6700,6700,6700,6700,0
|
|
20230601,183600,36732520,6700,6700,6700,6700,0
|
|
20230601,183500,36732520,6700,6700,6700,6700,0
|
|
20230601,183400,36732520,6700,6700,6700,6700,0
|
|
20230601,183300,36732520,6700,6700,6700,6700,0
|
|
20230601,183200,36732520,6700,6700,6700,6700,0
|
|
20230601,183100,36732520,6700,6700,6700,6700,0
|
|
20230601,183000,36732520,6700,6700,6700,6700,0
|
|
20230601,182900,36732520,6700,6700,6700,6700,0
|
|
20230601,182800,36732520,6700,6700,6700,6700,0
|
|
20230601,182700,36732520,6700,6700,6700,6700,0
|
|
20230601,182600,36732520,6700,6700,6700,6700,0
|
|
20230601,182500,36732520,6700,6700,6700,6700,0
|
|
20230601,182400,36732520,6700,6700,6700,6700,80
|
|
20230601,182300,36732520,6700,6700,6700,6700,0
|
|
20230601,182200,36732520,6700,6700,6700,6700,0
|
|
20230601,182100,36732520,6700,6700,6700,6700,0
|
|
20230601,182000,36732520,6700,6700,6700,6700,0
|
|
20230601,181900,36732520,6700,6700,6700,6700,0
|
|
20230601,181800,36732520,6700,6700,6700,6700,0
|
|
20230601,181700,36732520,6700,6700,6700,6700,0
|
|
20230601,181600,36732520,6700,6700,6700,6700,0
|
|
20230601,181500,36732520,6700,6700,6700,6700,0
|
|
20230601,181400,36732520,6700,6700,6700,6700,0
|
|
20230601,181300,36732520,6700,6700,6700,6700,0
|
|
20230601,181200,36732520,6700,6700,6700,6700,0
|
|
20230601,181100,36732520,6700,6700,6700,6700,0
|
|
20230601,181000,36732520,6700,6700,6700,6700,0
|
|
20230601,180900,36732520,6700,6700,6700,6700,0
|
|
20230601,180800,36732520,6700,6700,6700,6700,0
|
|
20230601,180700,36732520,6700,6700,6700,6700,0
|
|
20230601,180600,36732520,6700,6700,6700,6700,0
|
|
20230601,180500,36732520,6700,6700,6700,6700,0
|
|
20230601,180400,36732520,6700,6700,6700,6700,0
|
|
20230601,180300,36732520,6700,6700,6700,6700,0
|
|
20230601,180200,36732520,6700,6700,6700,6700,0
|
|
20230601,180100,36732520,6700,6700,6700,6700,0
|
|
20230601,180000,36732520,6700,6700,6700,6700,0
|
|
20230601,175900,36732520,6700,6700,6700,6700,0
|
|
20230601,175800,36732520,6700,6700,6700,6700,0
|
|
20230601,175700,36732520,6700,6700,6700,6700,0
|
|
20230601,175600,36732520,6700,6700,6700,6700,0
|
|
20230601,175500,36732520,6700,6700,6700,6700,0
|
|
20230601,175400,36732520,6700,6700,6700,6700,80
|
|
20230601,175300,36732520,6700,6700,6700,6700,0
|
|
20230601,175200,36732520,6700,6700,6700,6700,0
|
|
20230601,175100,36732520,6700,6700,6700,6700,0
|
|
20230601,175000,36732520,6700,6700,6700,6700,0
|
|
20230601,174900,36732520,6700,6700,6700,6700,0
|
|
20230601,174800,36732520,6700,6700,6700,6700,0
|
|
20230601,174700,36732520,6700,6700,6700,6700,0
|
|
20230601,174600,36732520,6700,6700,6700,6700,0
|
|
20230601,174500,36732520,6700,6700,6700,6700,0
|
|
20230601,174400,36732520,6700,6700,6700,6700,0
|
|
20230601,174300,36732520,6700,6700,6700,6700,0
|
|
20230601,174200,36732520,6700,6700,6700,6700,0
|
|
20230601,174100,36732520,6700,6700,6700,6700,0
|
|
20230601,174000,36732520,6700,6700,6700,6700,0
|
|
20230601,173900,36732520,6700,6700,6700,6700,0
|
|
20230601,173800,36732520,6700,6700,6700,6700,0
|
|
20230601,173700,36732520,6700,6700,6700,6700,0
|
|
20230601,173600,36732520,6700,6700,6700,6700,0
|
|
20230601,173500,36732520,6700,6700,6700,6700,0
|
|
20230601,173400,36732520,6700,6700,6700,6700,0
|
|
20230601,173300,36732520,6700,6700,6700,6700,0
|
|
20230601,173200,36732520,6700,6700,6700,6700,0
|
|
20230601,173100,36732520,6700,6700,6700,6700,0
|
|
20230601,173000,36732520,6700,6700,6700,6700,0
|
|
20230601,172900,36732520,6700,6700,6700,6700,0
|
|
20230601,172800,36732520,6700,6700,6700,6700,0
|
|
20230601,172700,36732520,6700,6700,6700,6700,0
|
|
20230601,172600,36732520,6700,6700,6700,6700,0
|
|
20230601,172500,36732520,6700,6700,6700,6700,0
|
|
20230601,172400,36732520,6700,6700,6700,6700,80
|
|
20230601,172300,36732520,6700,6700,6700,6700,0
|
|
20230601,172200,36732520,6700,6700,6700,6700,0
|
|
20230601,172100,36732520,6700,6700,6700,6700,0
|
|
20230601,172000,36732520,6700,6700,6700,6700,0
|
|
20230601,171900,36732520,6700,6700,6700,6700,0
|
|
20230601,171800,36732520,6700,6700,6700,6700,0
|
|
20230601,171700,36732520,6700,6700,6700,6700,0
|
|
20230601,171600,36732520,6700,6700,6700,6700,0
|
|
20230601,171500,36732520,6700,6700,6700,6700,0
|
|
20230601,171400,36732520,6700,6700,6700,6700,0
|
|
20230601,171300,36732520,6700,6700,6700,6700,0
|
|
20230601,171200,36732520,6700,6700,6700,6700,0
|
|
20230601,171100,36732520,6700,6700,6700,6700,0
|
|
20230601,171000,36732520,6700,6700,6700,6700,0
|
|
20230601,170900,36732520,6700,6700,6700,6700,0
|
|
20230601,170800,36732520,6700,6700,6700,6700,0
|
|
20230601,170700,36732520,6700,6700,6700,6700,0
|
|
20230601,170600,36732520,6700,6700,6700,6700,0
|
|
20230601,170500,36732520,6700,6700,6700,6700,0
|
|
20230601,170400,36732520,6700,6700,6700,6700,0
|
|
20230601,170300,36732520,6700,6700,6700,6700,0
|
|
20230601,170200,36732520,6700,6700,6700,6700,0
|
|
20230601,170100,36732520,6700,6700,6700,6700,0
|
|
20230601,170000,36732520,6700,6700,6700,6700,0
|
|
20230601,165900,36732520,6700,6700,6700,6700,0
|
|
20230601,165800,36732520,6700,6700,6700,6700,0
|
|
20230601,165700,36732520,6700,6700,6700,6700,0
|
|
20230601,165600,36732520,6700,6700,6700,6700,0
|
|
20230601,165500,36732520,6700,6700,6700,6700,0
|
|
20230601,165400,36732520,6700,6700,6700,6700,80
|
|
20230601,165300,36732520,6700,6700,6700,6700,0
|
|
20230601,165200,36732520,6700,6700,6700,6700,0
|
|
20230601,165100,36732520,6700,6700,6700,6700,0
|
|
20230601,165000,36732520,6700,6700,6700,6700,0
|
|
20230601,164900,36732520,6700,6700,6700,6700,0
|
|
20230601,164800,36732520,6700,6700,6700,6700,0
|
|
20230601,164700,36732520,6700,6700,6700,6700,0
|
|
20230601,164600,36732520,6700,6700,6700,6700,0
|
|
20230601,164500,36732520,6700,6700,6700,6700,0
|
|
20230601,164400,36732520,6700,6700,6700,6700,0
|
|
20230601,164300,36732520,6700,6700,6700,6700,0
|
|
20230601,164200,36732520,6700,6700,6700,6700,0
|
|
20230601,164100,36732520,6700,6700,6700,6700,0
|
|
20230601,164000,36732520,6700,6700,6700,6700,0
|
|
20230601,163900,36732520,6700,6700,6700,6700,0
|
|
20230601,163800,36732520,6700,6700,6700,6700,0
|
|
20230601,163700,36732520,6700,6700,6700,6700,0
|
|
20230601,163600,36732520,6700,6700,6700,6700,0
|
|
20230601,163500,36732520,6700,6700,6700,6700,0
|
|
20230601,163400,36732520,6700,6700,6700,6700,0
|
|
20230601,163300,36732520,6700,6700,6700,6700,0
|
|
20230601,163200,36732520,6700,6700,6700,6700,0
|
|
20230601,163100,36732520,6700,6700,6700,6700,0
|
|
20230601,163000,36732520,6700,6700,6700,6700,0
|
|
20230601,162900,36732520,6700,6700,6700,6700,0
|
|
20230601,162800,36732520,6700,6700,6700,6700,0
|
|
20230601,162700,36732520,6700,6700,6700,6700,0
|
|
20230601,162600,36732520,6700,6700,6700,6700,0
|
|
20230601,162500,36732520,6700,6700,6700,6700,0
|
|
20230601,162400,36732520,6700,6700,6700,6700,80
|
|
20230601,162300,36732520,6700,6700,6700,6700,0
|
|
20230601,162200,36732520,6700,6700,6700,6700,0
|
|
20230601,162100,36732520,6700,6700,6700,6700,0
|
|
20230601,162000,36732520,6700,6700,6700,6700,0
|
|
20230601,161900,36732520,6700,6700,6700,6700,0
|
|
20230601,161800,36732520,6700,6700,6700,6700,0
|
|
20230601,161700,36732520,6700,6700,6700,6700,0
|
|
20230601,161600,36732520,6700,6700,6700,6700,0
|
|
20230601,161500,36732520,6700,6700,6700,6700,0
|
|
20230601,161400,36732520,6700,6700,6700,6700,0
|
|
20230601,161300,36732520,6700,6700,6700,6700,0
|
|
20230601,161200,36732520,6700,6700,6700,6700,0
|
|
20230601,161100,36732520,6700,6700,6700,6700,0
|
|
20230601,161000,36732520,6700,6700,6700,6700,0
|
|
20230601,160900,36732520,6700,6700,6700,6700,0
|
|
20230601,160800,36732520,6700,6700,6700,6700,0
|
|
20230601,160700,36732520,6700,6700,6700,6700,0
|
|
20230601,160600,36732520,6700,6700,6700,6700,0
|
|
20230601,160500,36732520,6700,6700,6700,6700,0
|
|
20230601,160400,36732520,6700,6700,6700,6700,0
|
|
20230601,160300,36732520,6700,6700,6700,6700,0
|
|
20230601,160200,36732520,6700,6700,6700,6700,0
|
|
20230601,160100,36732520,6700,6700,6700,6700,0
|
|
20230601,160000,36732520,6700,6700,6700,6700,0
|
|
20230601,155900,36732520,6700,6700,6700,6700,0
|
|
20230601,155800,36732520,6700,6700,6700,6700,0
|
|
20230601,155700,36732520,6700,6700,6700,6700,0
|
|
20230601,155600,36732520,6700,6700,6700,6700,0
|
|
20230601,155500,36732520,6700,6700,6700,6700,0
|
|
20230601,155400,36732520,6700,6700,6700,6700,80
|
|
20230601,155300,36732520,6700,6700,6700,6700,0
|
|
20230601,155200,36732520,6700,6700,6700,6700,0
|
|
20230601,155100,36732520,6700,6700,6700,6700,0
|
|
20230601,155000,36732520,6700,6700,6700,6700,0
|
|
20230601,154900,36732520,6700,6700,6700,6700,0
|
|
20230601,154800,36732520,6700,6700,6700,6700,0
|
|
20230601,154700,36732520,6700,6700,6700,6700,0
|
|
20230601,154600,36732520,6700,6700,6700,6700,0
|
|
20230601,154500,36732520,6700,6700,6700,6700,0
|
|
20230601,154400,36732520,6700,6700,6700,6700,0
|
|
20230601,154300,36732520,6700,6700,6700,6700,0
|
|
20230601,154200,36732520,6700,6700,6700,6700,0
|
|
20230601,154100,36732520,6700,6700,6700,6700,0
|
|
20230601,154000,36732520,6700,6700,6700,6700,0
|
|
20230601,153900,36732520,6700,6700,6700,6700,0
|
|
20230601,153800,36732520,6700,6700,6700,6700,0
|
|
20230601,153700,36732520,6700,6700,6700,6700,0
|
|
20230601,153600,36732520,6700,6700,6700,6700,0
|
|
20230601,153500,36732520,6700,6700,6700,6700,0
|
|
20230601,153400,36732520,6700,6700,6700,6700,0
|
|
20230601,153300,36732520,6700,6700,6700,6700,0
|
|
20230601,153200,36732520,6700,6700,6700,6700,0
|
|
20230601,153100,36732520,6700,6700,6700,6700,0
|
|
20230601,153000,36732520,6700,6700,6700,6700,80
|
|
20230601,152900,36196520,6680,6680,6680,6680,0
|
|
20230601,152800,36196520,6680,6680,6680,6680,0
|
|
20230601,152700,36196520,6680,6680,6680,6680,0
|
|
20230601,152600,36196520,6680,6680,6680,6680,0
|
|
20230601,152500,36196520,6680,6680,6680,6680,0
|
|
20230601,152400,36196520,6680,6680,6680,6680,0
|
|
20230601,152300,36196520,6680,6680,6680,6680,0
|
|
20230601,152200,36196520,6680,6680,6680,6680,0
|
|
20230601,152100,36196520,6680,6680,6680,6680,0
|
|
20230601,152000,36196520,6680,6680,6680,6680,0
|
|
20230601,151900,36196520,6680,6680,6680,6680,0
|
|
20230601,151800,36196520,6680,6680,6680,6680,0
|
|
20230601,151700,36196520,6680,6680,6680,6680,1
|
|
20230601,151600,36189840,6670,6670,6670,6670,0
|
|
20230601,151500,36189840,6670,6670,6670,6670,0
|
|
20230601,151400,36189840,6670,6670,6670,6670,0
|
|
20230601,151300,36189840,6670,6670,6670,6670,0
|
|
20230601,151200,36189840,6670,6670,6670,6670,0
|
|
20230601,151100,36189840,6670,6670,6670,6670,0
|
|
20230601,151000,36189840,6670,6670,6670,6670,1
|
|
20230601,150900,36183170,6670,6670,6670,6670,1
|
|
20230601,150800,36176500,6670,6670,6670,6670,0
|
|
20230601,150700,36176500,6670,6670,6670,6670,0
|
|
20230601,150600,36176500,6670,6670,6670,6670,0
|
|
20230601,150500,36176500,6670,6670,6670,6670,0
|
|
20230601,150400,36176500,6670,6670,6670,6670,0
|
|
20230601,150300,36176500,6670,6670,6670,6670,1
|
|
20230601,150200,36169830,6670,6670,6670,6670,0
|
|
20230601,150100,36169830,6670,6670,6670,6670,0
|
|
20230601,150000,36169830,6670,6670,6670,6670,1
|
|
20230601,145900,36163160,6670,6670,6670,6670,0
|
|
20230601,145800,36163160,6670,6670,6670,6670,0
|
|
20230601,145700,36163160,6670,6670,6670,6670,0
|
|
20230601,145600,36163160,6670,6670,6670,6670,1
|
|
20230601,145500,36156490,6670,6670,6670,6670,0
|
|
20230601,145400,36156490,6670,6670,6670,6670,0
|
|
20230601,145300,36156490,6670,6670,6670,6670,0
|
|
20230601,145200,36156490,6670,6670,6670,6670,0
|
|
20230601,145100,36156490,6670,6670,6670,6670,0
|
|
20230601,145000,36156490,6670,6670,6670,6670,0
|
|
20230601,144900,36156490,6670,6670,6670,6670,0
|
|
20230601,144800,36156490,6670,6670,6670,6670,0
|
|
20230601,144700,36156490,6670,6670,6670,6670,0
|
|
20230601,144600,36156490,6670,6670,6670,6670,1
|
|
20230601,144500,36149820,6670,6670,6670,6670,0
|
|
20230601,144400,36149820,6670,6670,6670,6670,0
|
|
20230601,144300,36149820,6670,6670,6670,6670,0
|
|
20230601,144200,36149820,6670,6670,6670,6670,0
|
|
20230601,144100,36149820,6670,6670,6670,6670,0
|
|
20230601,144000,36149820,6670,6670,6670,6670,0
|
|
20230601,143900,36149820,6670,6670,6670,6670,1
|
|
20230601,143800,36143150,6670,6670,6670,6670,0
|
|
20230601,143700,36143150,6670,6670,6670,6670,0
|
|
20230601,143600,36143150,6670,6670,6670,6670,0
|
|
20230601,143500,36143150,6670,6670,6670,6670,0
|
|
20230601,143400,36143150,6670,6670,6670,6670,0
|
|
20230601,143300,36143150,6670,6670,6670,6670,0
|
|
20230601,143200,36143150,6670,6670,6670,6670,0
|
|
20230601,143100,36143150,6670,6670,6670,6670,1
|
|
20230601,143000,36136480,6670,6670,6670,6670,0
|
|
20230601,142900,36136480,6670,6670,6670,6670,0
|
|
20230601,142800,36136480,6670,6670,6670,6670,0
|
|
20230601,142700,36136480,6670,6670,6670,6670,0
|
|
20230601,142600,36136480,6670,6670,6670,6670,0
|
|
20230601,142500,36136480,6670,6670,6670,6670,0
|
|
20230601,142400,36136480,6670,6670,6670,6670,1
|
|
20230601,142300,36129810,6710,6710,6710,6710,0
|
|
20230601,142200,36129810,6710,6710,6710,6710,0
|
|
20230601,142100,36129810,6710,6710,6710,6710,0
|
|
20230601,142000,36129810,6710,6710,6710,6710,0
|
|
20230601,141900,36129810,6710,6710,6710,6710,0
|
|
20230601,141800,36129810,6710,6710,6710,6710,0
|
|
20230601,141700,36129810,6710,6710,6710,6710,0
|
|
20230601,141600,36129810,6710,6710,6710,6710,0
|
|
20230601,141500,36129810,6710,6710,6710,6710,12
|
|
20230601,141400,36049290,6670,6670,6670,6670,1
|
|
20230601,141300,36042620,6700,6700,6700,6700,0
|
|
20230601,141200,36042620,6700,6700,6700,6700,0
|
|
20230601,141100,36042620,6700,6700,6700,6700,0
|
|
20230601,141000,36042620,6700,6700,6700,6700,0
|
|
20230601,140900,36042620,6700,6700,6700,6700,7
|
|
20230601,140800,35995720,6670,6670,6670,6670,0
|
|
20230601,140700,35995720,6670,6670,6670,6670,1
|
|
20230601,140600,35989050,6670,6670,6670,6670,0
|
|
20230601,140500,35989050,6670,6670,6670,6670,0
|
|
20230601,140400,35989050,6670,6670,6670,6670,0
|
|
20230601,140300,35989050,6670,6670,6670,6670,0
|
|
20230601,140200,35989050,6670,6670,6670,6670,0
|
|
20230601,140100,35989050,6670,6670,6670,6670,0
|
|
20230601,140000,35989050,6670,6670,6670,6670,1
|
|
20230601,135900,35982380,6670,6670,6670,6670,0
|
|
20230601,135800,35982380,6670,6670,6670,6670,0
|
|
20230601,135700,35982380,6670,6670,6670,6670,0
|
|
20230601,135600,35982380,6670,6670,6670,6670,0
|
|
20230601,135500,35982380,6670,6670,6670,6670,0
|
|
20230601,135400,35982380,6670,6670,6670,6670,0
|
|
20230601,135300,35982380,6670,6670,6670,6670,1
|
|
20230601,135200,35975710,6670,6670,6670,6670,0
|
|
20230601,135100,35975710,6670,6670,6670,6670,0
|
|
20230601,135000,35975710,6670,6670,6670,6670,0
|
|
20230601,134900,35975710,6670,6670,6670,6670,0
|
|
20230601,134800,35975710,6670,6670,6670,6670,0
|
|
20230601,134700,35975710,6670,6670,6670,6670,2
|
|
20230601,134600,35962370,6670,6690,6690,6670,45
|
|
20230601,134500,35661830,6690,6690,6690,6690,0
|
|
20230601,134400,35661830,6690,6690,6690,6690,0
|
|
20230601,134300,35661830,6690,6690,6690,6690,2
|
|
20230601,134200,35648450,6690,6690,6690,6690,0
|
|
20230601,134100,35648450,6690,6690,6690,6690,0
|
|
20230601,134000,35648450,6690,6690,6690,6690,0
|
|
20230601,133900,35648450,6690,6690,6690,6690,0
|
|
20230601,133800,35648450,6690,6690,6690,6690,0
|
|
20230601,133700,35648450,6690,6690,6690,6690,0
|
|
20230601,133600,35648450,6690,6690,6690,6690,1
|
|
20230601,133500,35641760,6690,6690,6690,6690,0
|
|
20230601,133400,35641760,6690,6690,6690,6690,0
|
|
20230601,133300,35641760,6690,6690,6690,6690,0
|
|
20230601,133200,35641760,6690,6690,6690,6690,0
|
|
20230601,133100,35641760,6690,6690,6690,6690,0
|
|
20230601,133000,35641760,6690,6690,6690,6690,0
|
|
20230601,132900,35641760,6690,6690,6690,6690,0
|
|
20230601,132800,35641760,6690,6690,6690,6690,1
|
|
20230601,132700,35635070,6690,6690,6690,6690,0
|
|
20230601,132600,35635070,6690,6690,6690,6690,0
|
|
20230601,132500,35635070,6690,6690,6690,6690,0
|
|
20230601,132400,35635070,6690,6690,6690,6690,0
|
|
20230601,132300,35635070,6690,6690,6690,6690,0
|
|
20230601,132200,35635070,6690,6690,6690,6690,0
|
|
20230601,132100,35635070,6690,6690,6690,6690,0
|
|
20230601,132000,35635070,6690,6690,6690,6690,0
|
|
20230601,131900,35635070,6690,6690,6690,6690,1
|
|
20230601,131800,35628380,6700,6700,6700,6700,1
|
|
20230601,131700,35621680,6690,6690,6690,6690,0
|
|
20230601,131600,35621680,6690,6690,6690,6690,100
|
|
20230601,131500,34952680,6700,6700,6700,6700,0
|
|
20230601,131400,34952680,6700,6700,6700,6700,0
|
|
20230601,131300,34952680,6700,6700,6700,6700,0
|
|
20230601,131200,34952680,6700,6700,6700,6700,498
|
|
20230601,131100,31616080,6700,6700,6700,6700,2
|
|
20230601,131000,31602680,6700,6700,6700,6700,1
|
|
20230601,130900,31595980,6720,6720,6720,6720,0
|
|
20230601,130800,31595980,6720,6720,6720,6720,0
|
|
20230601,130700,31595980,6720,6720,6720,6720,0
|
|
20230601,130600,31595980,6720,6720,6720,6720,0
|
|
20230601,130500,31595980,6720,6720,6720,6720,0
|
|
20230601,130400,31595980,6720,6720,6720,6720,2
|
|
20230601,130300,31582540,6710,6710,6710,6710,0
|
|
20230601,130200,31582540,6710,6710,6710,6710,0
|
|
20230601,130100,31582540,6710,6710,6710,6710,0
|
|
20230601,130000,31582540,6710,6710,6710,6710,0
|
|
20230601,125900,31582540,6710,6710,6710,6710,0
|
|
20230601,125800,31582540,6710,6710,6710,6710,0
|
|
20230601,125700,31582540,6710,6710,6710,6710,220
|
|
20230601,125600,30106340,6710,6710,6710,6710,195
|
|
20230601,125500,28797890,6710,6710,6710,6710,0
|
|
20230601,125400,28797890,6710,6710,6710,6710,0
|
|
20230601,125300,28797890,6710,6710,6710,6710,0
|
|
20230601,125200,28797890,6710,6710,6710,6710,0
|
|
20230601,125100,28797890,6710,6710,6710,6710,0
|
|
20230601,125000,28797890,6710,6710,6710,6710,0
|
|
20230601,124900,28797890,6710,6710,6710,6710,1
|
|
20230601,124800,28791180,6710,6710,6710,6710,0
|
|
20230601,124700,28791180,6710,6710,6710,6710,0
|
|
20230601,124600,28791180,6710,6710,6710,6710,0
|
|
20230601,124500,28791180,6710,6710,6710,6710,0
|
|
20230601,124400,28791180,6710,6710,6710,6710,0
|
|
20230601,124300,28791180,6710,6710,6710,6710,0
|
|
20230601,124200,28791180,6710,6710,6710,6710,0
|
|
20230601,124100,28791180,6710,6710,6710,6710,0
|
|
20230601,124000,28791180,6710,6710,6710,6710,0
|
|
20230601,123900,28791180,6710,6710,6710,6710,120
|
|
20230601,123800,27985980,6720,6720,6720,6720,0
|
|
20230601,123700,27985980,6720,6720,6720,6720,0
|
|
20230601,123600,27985980,6720,6720,6720,6720,0
|
|
20230601,123500,27985980,6720,6720,6720,6720,0
|
|
20230601,123400,27985980,6720,6720,6720,6720,5
|
|
20230601,123300,27952380,6720,6720,6720,6720,0
|
|
20230601,123200,27952380,6720,6720,6720,6720,5
|
|
20230601,123100,27918780,6710,6710,6710,6710,501
|
|
20230601,123000,24557070,6710,6710,6710,6710,0
|
|
20230601,122900,24557070,6710,6710,6710,6710,17
|
|
20230601,122800,24443000,6710,6710,6710,6710,1
|
|
20230601,122700,24436290,6710,6710,6710,6710,0
|
|
20230601,122600,24436290,6710,6710,6710,6710,0
|
|
20230601,122500,24436290,6710,6710,6710,6710,0
|
|
20230601,122400,24436290,6710,6710,6710,6710,0
|
|
20230601,122300,24436290,6710,6710,6710,6710,0
|
|
20230601,122200,24436290,6710,6710,6710,6710,0
|
|
20230601,122100,24436290,6710,6710,6710,6710,0
|
|
20230601,122000,24436290,6710,6710,6710,6710,2
|
|
20230601,121900,24422870,6710,6710,6710,6710,0
|
|
20230601,121800,24422870,6710,6710,6710,6710,0
|
|
20230601,121700,24422870,6710,6710,6710,6710,0
|
|
20230601,121600,24422870,6710,6710,6710,6710,0
|
|
20230601,121500,24422870,6710,6710,6710,6710,0
|
|
20230601,121400,24422870,6710,6710,6710,6710,0
|
|
20230601,121300,24422870,6710,6710,6710,6710,0
|
|
20230601,121200,24422870,6710,6710,6710,6710,0
|
|
20230601,121100,24422870,6710,6710,6710,6710,0
|
|
20230601,121000,24422870,6710,6710,6710,6710,0
|
|
20230601,120900,24422870,6710,6710,6710,6710,0
|
|
20230601,120800,24422870,6710,6710,6710,6710,0
|
|
20230601,120700,24422870,6710,6710,6710,6710,21
|
|
20230601,120600,24281960,6710,6710,6710,6710,36
|
|
20230601,120500,24040400,6710,6710,6710,6710,0
|
|
20230601,120400,24040400,6710,6710,6710,6710,0
|
|
20230601,120300,24040400,6710,6710,6710,6710,0
|
|
20230601,120200,24040400,6710,6710,6710,6710,0
|
|
20230601,120100,24040400,6710,6710,6710,6710,0
|
|
20230601,120000,24040400,6710,6710,6710,6710,0
|
|
20230601,115900,24040400,6710,6710,6710,6710,0
|
|
20230601,115800,24040400,6710,6710,6710,6710,0
|
|
20230601,115700,24040400,6710,6710,6710,6710,0
|
|
20230601,115600,24040400,6710,6710,6710,6710,10
|
|
20230601,115500,23973300,6710,6710,6710,6710,0
|
|
20230601,115400,23973300,6710,6710,6710,6710,0
|
|
20230601,115300,23973300,6710,6710,6710,6710,1
|
|
20230601,115200,23966590,6690,6690,6690,6690,0
|
|
20230601,115100,23966590,6690,6690,6690,6690,35
|
|
20230601,115000,23732440,6690,6690,6690,6690,0
|
|
20230601,114900,23732440,6690,6690,6690,6690,0
|
|
20230601,114800,23732440,6690,6690,6690,6690,0
|
|
20230601,114700,23732440,6690,6690,6690,6690,0
|
|
20230601,114600,23732440,6690,6690,6690,6690,0
|
|
20230601,114500,23732440,6690,6690,6690,6690,0
|
|
20230601,114400,23732440,6690,6690,6690,6690,0
|
|
20230601,114300,23732440,6690,6690,6690,6690,0
|
|
20230601,114200,23732440,6690,6690,6690,6690,0
|
|
20230601,114100,23732440,6690,6690,6690,6690,0
|
|
20230601,114000,23732440,6690,6690,6690,6690,0
|
|
20230601,113900,23732440,6690,6690,6690,6690,0
|
|
20230601,113800,23732440,6690,6690,6690,6690,0
|
|
20230601,113700,23732440,6690,6690,6690,6690,0
|
|
20230601,113600,23732440,6690,6690,6690,6690,0
|
|
20230601,113500,23732440,6690,6690,6690,6690,74
|
|
20230601,113400,23237380,6690,6690,6690,6690,0
|
|
20230601,113300,23237380,6690,6690,6690,6690,0
|
|
20230601,113200,23237380,6690,6690,6690,6690,0
|
|
20230601,113100,23237380,6690,6690,6690,6690,0
|
|
20230601,113000,23237380,6690,6690,6690,6690,0
|
|
20230601,112900,23237380,6690,6690,6690,6690,0
|
|
20230601,112800,23237380,6690,6690,6690,6690,0
|
|
20230601,112700,23237380,6690,6690,6690,6690,0
|
|
20230601,112600,23237380,6690,6690,6690,6690,0
|
|
20230601,112500,23237380,6690,6690,6690,6690,0
|
|
20230601,112400,23237380,6690,6690,6690,6690,0
|
|
20230601,112300,23237380,6690,6690,6690,6690,0
|
|
20230601,112200,23237380,6690,6690,6690,6690,0
|
|
20230601,112100,23237380,6690,6690,6690,6690,0
|
|
20230601,112000,23237380,6690,6690,6690,6690,108
|
|
20230601,111900,22514860,6690,6690,6690,6690,0
|
|
20230601,111800,22514860,6690,6690,6690,6690,500
|
|
20230601,111700,19169860,6690,6690,6690,6690,0
|
|
20230601,111600,19169860,6690,6690,6690,6690,0
|
|
20230601,111500,19169860,6690,6690,6690,6690,0
|
|
20230601,111400,19169860,6690,6690,6690,6690,0
|
|
20230601,111300,19169860,6690,6700,6700,6690,177
|
|
20230601,111200,17985580,6720,6720,6720,6720,0
|
|
20230601,111100,17985580,6720,6720,6720,6720,0
|
|
20230601,111000,17985580,6720,6720,6720,6720,0
|
|
20230601,110900,17985580,6720,6720,6720,6720,0
|
|
20230601,110800,17985580,6720,6720,6720,6720,0
|
|
20230601,110700,17985580,6720,6720,6720,6720,0
|
|
20230601,110600,17985580,6720,6720,6720,6720,50
|
|
20230601,110500,17649580,6720,6720,6720,6720,0
|
|
20230601,110400,17649580,6720,6710,6720,6710,177
|
|
20230601,110300,16460390,6700,6700,6700,6700,5
|
|
20230601,110200,16426890,6700,6700,6700,6700,231
|
|
20230601,110100,14879190,6700,6700,6700,6700,1
|
|
20230601,110000,14872490,6700,6700,6700,6700,0
|
|
20230601,105900,14872490,6700,6700,6700,6700,0
|
|
20230601,105800,14872490,6700,6700,6700,6700,0
|
|
20230601,105700,14872490,6700,6700,6700,6700,0
|
|
20230601,105600,14872490,6700,6700,6700,6700,0
|
|
20230601,105500,14872490,6700,6700,6700,6700,0
|
|
20230601,105400,14872490,6700,6700,6700,6700,235
|
|
20230601,105300,13297990,6690,6690,6690,6690,0
|
|
20230601,105200,13297990,6690,6690,6690,6690,0
|
|
20230601,105100,13297990,6690,6690,6690,6690,0
|
|
20230601,105000,13297990,6690,6690,6690,6690,0
|
|
20230601,104900,13297990,6690,6690,6690,6690,0
|
|
20230601,104800,13297990,6690,6690,6690,6690,8
|
|
20230601,104700,13244470,6690,6690,6690,6690,1
|
|
20230601,104600,13237780,6690,6690,6690,6690,0
|
|
20230601,104500,13237780,6690,6690,6690,6690,0
|
|
20230601,104400,13237780,6690,6690,6690,6690,0
|
|
20230601,104300,13237780,6690,6690,6690,6690,0
|
|
20230601,104200,13237780,6690,6690,6690,6690,0
|
|
20230601,104100,13237780,6690,6690,6690,6690,0
|
|
20230601,104000,13237780,6690,6690,6690,6690,0
|
|
20230601,103900,13237780,6690,6690,6690,6690,0
|
|
20230601,103800,13237780,6690,6690,6690,6690,0
|
|
20230601,103700,13237780,6690,6690,6690,6690,0
|
|
20230601,103600,13237780,6690,6690,6690,6690,0
|
|
20230601,103500,13237780,6690,6690,6690,6690,0
|
|
20230601,103400,13237780,6690,6690,6690,6690,1
|
|
20230601,103300,13231090,6690,6690,6690,6690,0
|
|
20230601,103200,13231090,6690,6690,6690,6690,0
|
|
20230601,103100,13231090,6690,6690,6690,6690,0
|
|
20230601,103000,13231090,6690,6690,6690,6690,0
|
|
20230601,102900,13231090,6690,6690,6690,6690,0
|
|
20230601,102800,13231090,6690,6690,6690,6690,1
|
|
20230601,102700,13224400,6690,6690,6690,6690,0
|
|
20230601,102600,13224400,6690,6690,6690,6690,0
|
|
20230601,102500,13224400,6690,6690,6690,6690,0
|
|
20230601,102400,13224400,6690,6690,6690,6690,5
|
|
20230601,102300,13190950,6690,6690,6690,6690,0
|
|
20230601,102200,13190950,6690,6690,6690,6690,0
|
|
20230601,102100,13190950,6690,6690,6690,6690,0
|
|
20230601,102000,13190950,6690,6690,6690,6690,39
|
|
20230601,101900,12930040,6690,6690,6690,6690,0
|
|
20230601,101800,12930040,6690,6690,6690,6690,0
|
|
20230601,101700,12930040,6690,6690,6690,6690,0
|
|
20230601,101600,12930040,6690,6690,6690,6690,1
|
|
20230601,101500,12923350,6690,6690,6690,6690,0
|
|
20230601,101400,12923350,6690,6690,6690,6690,0
|
|
20230601,101300,12923350,6690,6690,6690,6690,0
|
|
20230601,101200,12923350,6690,6690,6690,6690,0
|
|
20230601,101100,12923350,6690,6690,6690,6690,17
|
|
20230601,101000,12809620,6690,6690,6690,6690,0
|
|
20230601,100900,12809620,6690,6690,6690,6690,0
|
|
20230601,100800,12809620,6690,6690,6690,6690,0
|
|
20230601,100700,12809620,6690,6690,6690,6690,0
|
|
20230601,100600,12809620,6690,6690,6690,6690,0
|
|
20230601,100500,12809620,6690,6690,6690,6690,0
|
|
20230601,100400,12809620,6690,6690,6690,6690,0
|
|
20230601,100300,12809620,6690,6690,6690,6690,0
|
|
20230601,100200,12809620,6690,6690,6690,6690,0
|
|
20230601,100100,12809620,6690,6690,6690,6690,0
|
|
20230601,100000,12809620,6690,6690,6690,6690,0
|
|
20230601,095900,12809620,6690,6690,6690,6690,457
|
|
20230601,095800,9752290,6690,6690,6690,6690,500
|
|
20230601,095700,6407290,6690,6690,6690,6690,0
|
|
20230601,095600,6407290,6690,6690,6690,6690,10
|
|
20230601,095500,6340390,6700,6700,6700,6700,0
|
|
20230601,095400,6340390,6700,6700,6700,6700,0
|
|
20230601,095300,6340390,6700,6700,6700,6700,0
|
|
20230601,095200,6340390,6700,6700,6700,6700,0
|
|
20230601,095100,6340390,6700,6700,6700,6700,0
|
|
20230601,095000,6340390,6700,6700,6700,6700,0
|
|
20230601,094900,6340390,6700,6700,6700,6700,0
|
|
20230601,094800,6340390,6700,6700,6700,6700,10
|
|
20230601,094700,6273390,6700,6700,6700,6700,0
|
|
20230601,094600,6273390,6700,6700,6700,6700,0
|
|
20230601,094500,6273390,6700,6700,6700,6700,0
|
|
20230601,094400,6273390,6700,6700,6700,6700,0
|
|
20230601,094300,6273390,6700,6700,6700,6700,0
|
|
20230601,094200,6273390,6700,6700,6700,6700,0
|
|
20230601,094100,6273390,6700,6700,6700,6700,23
|
|
20230601,094000,6119290,6710,6710,6710,6710,25
|
|
20230601,093900,5951540,6720,6700,6720,6700,2
|
|
20230601,093800,5938120,6700,6700,6700,6700,0
|
|
20230601,093700,5938120,6700,6700,6700,6700,0
|
|
20230601,093600,5938120,6700,6700,6700,6700,0
|
|
20230601,093500,5938120,6700,6700,6700,6700,0
|
|
20230601,093400,5938120,6700,6700,6700,6700,0
|
|
20230601,093300,5938120,6700,6700,6700,6700,0
|
|
20230601,093200,5938120,6700,6700,6700,6700,0
|
|
20230601,093100,5938120,6700,6700,6700,6700,0
|
|
20230601,093000,5938120,6700,6700,6700,6700,0
|
|
20230601,092900,5938120,6700,6700,6700,6700,0
|
|
20230601,092800,5938120,6700,6700,6700,6700,0
|
|
20230601,092700,5938120,6700,6700,6700,6700,0
|
|
20230601,092600,5938120,6700,6700,6700,6700,0
|
|
20230601,092500,5938120,6700,6700,6700,6700,81
|
|
20230601,092400,5395420,6700,6700,6700,6700,54
|
|
20230601,092300,5033620,6690,6690,6690,6690,0
|
|
20230601,092200,5033620,6690,6690,6690,6690,0
|
|
20230601,092100,5033620,6690,6730,6730,6690,11
|
|
20230601,092000,4959990,6730,6730,6730,6730,0
|
|
20230601,091900,4959990,6730,6730,6730,6730,0
|
|
20230601,091800,4959990,6730,6730,6730,6730,1
|
|
20230601,091700,4953260,6730,6730,6730,6730,173
|
|
20230601,091600,3788970,6730,6730,6730,6730,5
|
|
20230601,091500,3755320,6680,6680,6680,6680,0
|
|
20230601,091400,3755320,6680,6680,6680,6680,0
|
|
20230601,091300,3755320,6680,6680,6680,6680,0
|
|
20230601,091200,3755320,6680,6680,6680,6680,0
|
|
20230601,091100,3755320,6680,6680,6680,6680,0
|
|
20230601,091000,3755320,6680,6680,6680,6680,0
|
|
20230601,090900,3755320,6680,6690,6690,6680,142
|
|
20230601,090800,2806410,6730,6730,6730,6730,0
|
|
20230601,090700,2806410,6730,6730,6730,6730,0
|
|
20230601,090600,2806410,6730,6730,6730,6730,0
|
|
20230601,090500,2806410,6730,6730,6730,6730,146
|
|
20230601,090400,1823830,6730,6730,6730,6730,0
|
|
20230601,090300,1823830,6730,6730,6730,6730,0
|
|
20230601,090200,1823830,6730,6730,6730,6730,0
|
|
20230601,090100,1823830,6730,6730,6730,6730,0
|
|
20230601,090000,1823830,6730,6730,6730,6730,271
|