697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203400,105026370,6420,6420,6420,6420,145
|
|
20230601,203300,105026370,6420,6420,6420,6420,0
|
|
20230601,203200,105026370,6420,6420,6420,6420,0
|
|
20230601,203100,105026370,6420,6420,6420,6420,0
|
|
20230601,203000,105026370,6420,6420,6420,6420,0
|
|
20230601,202900,105026370,6420,6420,6420,6420,0
|
|
20230601,202800,105026370,6420,6420,6420,6420,0
|
|
20230601,202700,105026370,6420,6420,6420,6420,0
|
|
20230601,202600,105026370,6420,6420,6420,6420,0
|
|
20230601,202500,105026370,6420,6420,6420,6420,0
|
|
20230601,202400,105026370,6420,6420,6420,6420,0
|
|
20230601,202300,105026370,6420,6420,6420,6420,0
|
|
20230601,202200,105026370,6420,6420,6420,6420,0
|
|
20230601,202100,105026370,6420,6420,6420,6420,0
|
|
20230601,202000,105026370,6420,6420,6420,6420,0
|
|
20230601,201900,105026370,6420,6420,6420,6420,0
|
|
20230601,201800,105026370,6420,6420,6420,6420,0
|
|
20230601,201700,105026370,6420,6420,6420,6420,0
|
|
20230601,201600,105026370,6420,6420,6420,6420,0
|
|
20230601,201500,105026370,6420,6420,6420,6420,0
|
|
20230601,201400,105026370,6420,6420,6420,6420,0
|
|
20230601,201300,105026370,6420,6420,6420,6420,0
|
|
20230601,201200,105026370,6420,6420,6420,6420,0
|
|
20230601,201100,105026370,6420,6420,6420,6420,0
|
|
20230601,201000,105026370,6420,6420,6420,6420,0
|
|
20230601,200900,105026370,6420,6420,6420,6420,0
|
|
20230601,200800,105026370,6420,6420,6420,6420,0
|
|
20230601,200700,105026370,6420,6420,6420,6420,0
|
|
20230601,200600,105026370,6420,6420,6420,6420,0
|
|
20230601,200500,105026370,6420,6420,6420,6420,0
|
|
20230601,200400,105026370,6420,6420,6420,6420,145
|
|
20230601,200300,105026370,6420,6420,6420,6420,0
|
|
20230601,200200,105026370,6420,6420,6420,6420,0
|
|
20230601,200100,105026370,6420,6420,6420,6420,0
|
|
20230601,200000,105026370,6420,6420,6420,6420,0
|
|
20230601,195900,105026370,6420,6420,6420,6420,0
|
|
20230601,195800,105026370,6420,6420,6420,6420,0
|
|
20230601,195700,105026370,6420,6420,6420,6420,0
|
|
20230601,195600,105026370,6420,6420,6420,6420,0
|
|
20230601,195500,105026370,6420,6420,6420,6420,0
|
|
20230601,195400,105026370,6420,6420,6420,6420,0
|
|
20230601,195300,105026370,6420,6420,6420,6420,0
|
|
20230601,195200,105026370,6420,6420,6420,6420,0
|
|
20230601,195100,105026370,6420,6420,6420,6420,0
|
|
20230601,195000,105026370,6420,6420,6420,6420,0
|
|
20230601,194900,105026370,6420,6420,6420,6420,0
|
|
20230601,194800,105026370,6420,6420,6420,6420,0
|
|
20230601,194700,105026370,6420,6420,6420,6420,0
|
|
20230601,194600,105026370,6420,6420,6420,6420,0
|
|
20230601,194500,105026370,6420,6420,6420,6420,0
|
|
20230601,194400,105026370,6420,6420,6420,6420,0
|
|
20230601,194300,105026370,6420,6420,6420,6420,0
|
|
20230601,194200,105026370,6420,6420,6420,6420,0
|
|
20230601,194100,105026370,6420,6420,6420,6420,0
|
|
20230601,194000,105026370,6420,6420,6420,6420,0
|
|
20230601,193900,105026370,6420,6420,6420,6420,0
|
|
20230601,193800,105026370,6420,6420,6420,6420,0
|
|
20230601,193700,105026370,6420,6420,6420,6420,0
|
|
20230601,193600,105026370,6420,6420,6420,6420,0
|
|
20230601,193500,105026370,6420,6420,6420,6420,0
|
|
20230601,193400,105026370,6420,6420,6420,6420,145
|
|
20230601,193300,105026370,6420,6420,6420,6420,0
|
|
20230601,193200,105026370,6420,6420,6420,6420,0
|
|
20230601,193100,105026370,6420,6420,6420,6420,0
|
|
20230601,193000,105026370,6420,6420,6420,6420,0
|
|
20230601,192900,105026370,6420,6420,6420,6420,0
|
|
20230601,192800,105026370,6420,6420,6420,6420,0
|
|
20230601,192700,105026370,6420,6420,6420,6420,0
|
|
20230601,192600,105026370,6420,6420,6420,6420,0
|
|
20230601,192500,105026370,6420,6420,6420,6420,0
|
|
20230601,192400,105026370,6420,6420,6420,6420,0
|
|
20230601,192300,105026370,6420,6420,6420,6420,0
|
|
20230601,192200,105026370,6420,6420,6420,6420,0
|
|
20230601,192100,105026370,6420,6420,6420,6420,0
|
|
20230601,192000,105026370,6420,6420,6420,6420,0
|
|
20230601,191900,105026370,6420,6420,6420,6420,0
|
|
20230601,191800,105026370,6420,6420,6420,6420,0
|
|
20230601,191700,105026370,6420,6420,6420,6420,0
|
|
20230601,191600,105026370,6420,6420,6420,6420,0
|
|
20230601,191500,105026370,6420,6420,6420,6420,0
|
|
20230601,191400,105026370,6420,6420,6420,6420,0
|
|
20230601,191300,105026370,6420,6420,6420,6420,0
|
|
20230601,191200,105026370,6420,6420,6420,6420,0
|
|
20230601,191100,105026370,6420,6420,6420,6420,0
|
|
20230601,191000,105026370,6420,6420,6420,6420,0
|
|
20230601,190900,105026370,6420,6420,6420,6420,0
|
|
20230601,190800,105026370,6420,6420,6420,6420,0
|
|
20230601,190700,105026370,6420,6420,6420,6420,0
|
|
20230601,190600,105026370,6420,6420,6420,6420,0
|
|
20230601,190500,105026370,6420,6420,6420,6420,0
|
|
20230601,190400,105026370,6420,6420,6420,6420,145
|
|
20230601,190300,105026370,6420,6420,6420,6420,0
|
|
20230601,190200,105026370,6420,6420,6420,6420,0
|
|
20230601,190100,105026370,6420,6420,6420,6420,0
|
|
20230601,190000,105026370,6420,6420,6420,6420,0
|
|
20230601,185900,105026370,6420,6420,6420,6420,0
|
|
20230601,185800,105026370,6420,6420,6420,6420,0
|
|
20230601,185700,105026370,6420,6420,6420,6420,0
|
|
20230601,185600,105026370,6420,6420,6420,6420,0
|
|
20230601,185500,105026370,6420,6420,6420,6420,0
|
|
20230601,185400,105026370,6420,6420,6420,6420,0
|
|
20230601,185300,105026370,6420,6420,6420,6420,0
|
|
20230601,185200,105026370,6420,6420,6420,6420,0
|
|
20230601,185100,105026370,6420,6420,6420,6420,0
|
|
20230601,185000,105026370,6420,6420,6420,6420,0
|
|
20230601,184900,105026370,6420,6420,6420,6420,0
|
|
20230601,184800,105026370,6420,6420,6420,6420,0
|
|
20230601,184700,105026370,6420,6420,6420,6420,0
|
|
20230601,184600,105026370,6420,6420,6420,6420,0
|
|
20230601,184500,105026370,6420,6420,6420,6420,0
|
|
20230601,184400,105026370,6420,6420,6420,6420,0
|
|
20230601,184300,105026370,6420,6420,6420,6420,0
|
|
20230601,184200,105026370,6420,6420,6420,6420,0
|
|
20230601,184100,105026370,6420,6420,6420,6420,0
|
|
20230601,184000,105026370,6420,6420,6420,6420,0
|
|
20230601,183900,105026370,6420,6420,6420,6420,0
|
|
20230601,183800,105026370,6420,6420,6420,6420,0
|
|
20230601,183700,105026370,6420,6420,6420,6420,0
|
|
20230601,183600,105026370,6420,6420,6420,6420,0
|
|
20230601,183500,105026370,6420,6420,6420,6420,0
|
|
20230601,183400,105026370,6420,6420,6420,6420,145
|
|
20230601,183300,105026370,6420,6420,6420,6420,0
|
|
20230601,183200,105026370,6420,6420,6420,6420,0
|
|
20230601,183100,105026370,6420,6420,6420,6420,0
|
|
20230601,183000,105026370,6420,6420,6420,6420,0
|
|
20230601,182900,105026370,6420,6420,6420,6420,0
|
|
20230601,182800,105026370,6420,6420,6420,6420,0
|
|
20230601,182700,105026370,6420,6420,6420,6420,0
|
|
20230601,182600,105026370,6420,6420,6420,6420,0
|
|
20230601,182500,105026370,6420,6420,6420,6420,0
|
|
20230601,182400,105026370,6420,6420,6420,6420,0
|
|
20230601,182300,105026370,6420,6420,6420,6420,0
|
|
20230601,182200,105026370,6420,6420,6420,6420,0
|
|
20230601,182100,105026370,6420,6420,6420,6420,0
|
|
20230601,182000,105026370,6420,6420,6420,6420,0
|
|
20230601,181900,105026370,6420,6420,6420,6420,0
|
|
20230601,181800,105026370,6420,6420,6420,6420,0
|
|
20230601,181700,105026370,6420,6420,6420,6420,0
|
|
20230601,181600,105026370,6420,6420,6420,6420,0
|
|
20230601,181500,105026370,6420,6420,6420,6420,0
|
|
20230601,181400,105026370,6420,6420,6420,6420,0
|
|
20230601,181300,105026370,6420,6420,6420,6420,0
|
|
20230601,181200,105026370,6420,6420,6420,6420,0
|
|
20230601,181100,105026370,6420,6420,6420,6420,0
|
|
20230601,181000,105026370,6420,6420,6420,6420,0
|
|
20230601,180900,105026370,6420,6420,6420,6420,0
|
|
20230601,180800,105026370,6420,6420,6420,6420,0
|
|
20230601,180700,105026370,6420,6420,6420,6420,0
|
|
20230601,180600,105026370,6420,6420,6420,6420,0
|
|
20230601,180500,105026370,6420,6420,6420,6420,0
|
|
20230601,180400,105026370,6420,6420,6420,6420,145
|
|
20230601,180300,105026370,6420,6420,6420,6420,0
|
|
20230601,180200,105026370,6420,6420,6420,6420,0
|
|
20230601,180100,105026370,6420,6420,6420,6420,0
|
|
20230601,180000,105026370,6420,6420,6420,6420,0
|
|
20230601,175900,105026370,6420,6420,6420,6420,0
|
|
20230601,175800,105026370,6420,6420,6420,6420,0
|
|
20230601,175700,105026370,6420,6420,6420,6420,0
|
|
20230601,175600,105026370,6420,6420,6420,6420,0
|
|
20230601,175500,105026370,6420,6420,6420,6420,0
|
|
20230601,175400,105026370,6420,6420,6420,6420,0
|
|
20230601,175300,105026370,6420,6420,6420,6420,0
|
|
20230601,175200,105026370,6420,6420,6420,6420,0
|
|
20230601,175100,105026370,6420,6420,6420,6420,0
|
|
20230601,175000,105026370,6420,6420,6420,6420,0
|
|
20230601,174900,105026370,6420,6420,6420,6420,0
|
|
20230601,174800,105026370,6420,6420,6420,6420,0
|
|
20230601,174700,105026370,6420,6420,6420,6420,0
|
|
20230601,174600,105026370,6420,6420,6420,6420,0
|
|
20230601,174500,105026370,6420,6420,6420,6420,0
|
|
20230601,174400,105026370,6420,6420,6420,6420,0
|
|
20230601,174300,105026370,6420,6420,6420,6420,0
|
|
20230601,174200,105026370,6420,6420,6420,6420,0
|
|
20230601,174100,105026370,6420,6420,6420,6420,0
|
|
20230601,174000,105026370,6420,6420,6420,6420,0
|
|
20230601,173900,105026370,6420,6420,6420,6420,0
|
|
20230601,173800,105026370,6420,6420,6420,6420,0
|
|
20230601,173700,105026370,6420,6420,6420,6420,0
|
|
20230601,173600,105026370,6420,6420,6420,6420,0
|
|
20230601,173500,105026370,6420,6420,6420,6420,0
|
|
20230601,173400,105026370,6420,6420,6420,6420,145
|
|
20230601,173300,105026370,6420,6420,6420,6420,0
|
|
20230601,173200,105026370,6420,6420,6420,6420,0
|
|
20230601,173100,105026370,6420,6420,6420,6420,0
|
|
20230601,173000,105026370,6420,6420,6420,6420,0
|
|
20230601,172900,105026370,6420,6420,6420,6420,0
|
|
20230601,172800,105026370,6420,6420,6420,6420,0
|
|
20230601,172700,105026370,6420,6420,6420,6420,0
|
|
20230601,172600,105026370,6420,6420,6420,6420,0
|
|
20230601,172500,105026370,6420,6420,6420,6420,0
|
|
20230601,172400,105026370,6420,6420,6420,6420,0
|
|
20230601,172300,105026370,6420,6420,6420,6420,0
|
|
20230601,172200,105026370,6420,6420,6420,6420,0
|
|
20230601,172100,105026370,6420,6420,6420,6420,0
|
|
20230601,172000,105026370,6420,6420,6420,6420,0
|
|
20230601,171900,105026370,6420,6420,6420,6420,0
|
|
20230601,171800,105026370,6420,6420,6420,6420,0
|
|
20230601,171700,105026370,6420,6420,6420,6420,0
|
|
20230601,171600,105026370,6420,6420,6420,6420,0
|
|
20230601,171500,105026370,6420,6420,6420,6420,0
|
|
20230601,171400,105026370,6420,6420,6420,6420,0
|
|
20230601,171300,105026370,6420,6420,6420,6420,0
|
|
20230601,171200,105026370,6420,6420,6420,6420,0
|
|
20230601,171100,105026370,6420,6420,6420,6420,0
|
|
20230601,171000,105026370,6420,6420,6420,6420,0
|
|
20230601,170900,105026370,6420,6420,6420,6420,0
|
|
20230601,170800,105026370,6420,6420,6420,6420,0
|
|
20230601,170700,105026370,6420,6420,6420,6420,0
|
|
20230601,170600,105026370,6420,6420,6420,6420,0
|
|
20230601,170500,105026370,6420,6420,6420,6420,0
|
|
20230601,170400,105026370,6420,6420,6420,6420,145
|
|
20230601,170300,105026370,6420,6420,6420,6420,0
|
|
20230601,170200,105026370,6420,6420,6420,6420,0
|
|
20230601,170100,105026370,6420,6420,6420,6420,0
|
|
20230601,170000,105026370,6420,6420,6420,6420,0
|
|
20230601,165900,105026370,6420,6420,6420,6420,0
|
|
20230601,165800,105026370,6420,6420,6420,6420,0
|
|
20230601,165700,105026370,6420,6420,6420,6420,0
|
|
20230601,165600,105026370,6420,6420,6420,6420,0
|
|
20230601,165500,105026370,6420,6420,6420,6420,0
|
|
20230601,165400,105026370,6420,6420,6420,6420,0
|
|
20230601,165300,105026370,6420,6420,6420,6420,0
|
|
20230601,165200,105026370,6420,6420,6420,6420,0
|
|
20230601,165100,105026370,6420,6420,6420,6420,0
|
|
20230601,165000,105026370,6420,6420,6420,6420,0
|
|
20230601,164900,105026370,6420,6420,6420,6420,0
|
|
20230601,164800,105026370,6420,6420,6420,6420,0
|
|
20230601,164700,105026370,6420,6420,6420,6420,0
|
|
20230601,164600,105026370,6420,6420,6420,6420,0
|
|
20230601,164500,105026370,6420,6420,6420,6420,0
|
|
20230601,164400,105026370,6420,6420,6420,6420,0
|
|
20230601,164300,105026370,6420,6420,6420,6420,0
|
|
20230601,164200,105026370,6420,6420,6420,6420,0
|
|
20230601,164100,105026370,6420,6420,6420,6420,0
|
|
20230601,164000,105026370,6420,6420,6420,6420,0
|
|
20230601,163900,105026370,6420,6420,6420,6420,0
|
|
20230601,163800,105026370,6420,6420,6420,6420,0
|
|
20230601,163700,105026370,6420,6420,6420,6420,0
|
|
20230601,163600,105026370,6420,6420,6420,6420,0
|
|
20230601,163500,105026370,6420,6420,6420,6420,0
|
|
20230601,163400,105026370,6420,6420,6420,6420,145
|
|
20230601,163300,105026370,6420,6420,6420,6420,0
|
|
20230601,163200,105026370,6420,6420,6420,6420,0
|
|
20230601,163100,105026370,6420,6420,6420,6420,0
|
|
20230601,163000,105026370,6420,6420,6420,6420,0
|
|
20230601,162900,105026370,6420,6420,6420,6420,0
|
|
20230601,162800,105026370,6420,6420,6420,6420,0
|
|
20230601,162700,105026370,6420,6420,6420,6420,0
|
|
20230601,162600,105026370,6420,6420,6420,6420,0
|
|
20230601,162500,105026370,6420,6420,6420,6420,0
|
|
20230601,162400,105026370,6420,6420,6420,6420,0
|
|
20230601,162300,105026370,6420,6420,6420,6420,0
|
|
20230601,162200,105026370,6420,6420,6420,6420,0
|
|
20230601,162100,105026370,6420,6420,6420,6420,0
|
|
20230601,162000,105026370,6420,6420,6420,6420,0
|
|
20230601,161900,105026370,6420,6420,6420,6420,0
|
|
20230601,161800,105026370,6420,6420,6420,6420,0
|
|
20230601,161700,105026370,6420,6420,6420,6420,0
|
|
20230601,161600,105026370,6420,6420,6420,6420,0
|
|
20230601,161500,105026370,6420,6420,6420,6420,0
|
|
20230601,161400,105026370,6420,6420,6420,6420,0
|
|
20230601,161300,105026370,6420,6420,6420,6420,0
|
|
20230601,161200,105026370,6420,6420,6420,6420,0
|
|
20230601,161100,105026370,6420,6420,6420,6420,0
|
|
20230601,161000,105026370,6420,6420,6420,6420,0
|
|
20230601,160900,105026370,6420,6420,6420,6420,0
|
|
20230601,160800,105026370,6420,6420,6420,6420,0
|
|
20230601,160700,105026370,6420,6420,6420,6420,0
|
|
20230601,160600,105026370,6420,6420,6420,6420,0
|
|
20230601,160500,105026370,6420,6420,6420,6420,0
|
|
20230601,160400,105026370,6420,6420,6420,6420,145
|
|
20230601,160300,105026370,6420,6420,6420,6420,0
|
|
20230601,160200,105026370,6420,6420,6420,6420,0
|
|
20230601,160100,105026370,6420,6420,6420,6420,0
|
|
20230601,160000,105026370,6420,6420,6420,6420,0
|
|
20230601,155900,105026370,6420,6420,6420,6420,0
|
|
20230601,155800,105026370,6420,6420,6420,6420,0
|
|
20230601,155700,105026370,6420,6420,6420,6420,0
|
|
20230601,155600,105026370,6420,6420,6420,6420,0
|
|
20230601,155500,105026370,6420,6420,6420,6420,0
|
|
20230601,155400,105026370,6420,6420,6420,6420,0
|
|
20230601,155300,105026370,6420,6420,6420,6420,0
|
|
20230601,155200,105026370,6420,6420,6420,6420,0
|
|
20230601,155100,105026370,6420,6420,6420,6420,0
|
|
20230601,155000,105026370,6420,6420,6420,6420,0
|
|
20230601,154900,105026370,6420,6420,6420,6420,0
|
|
20230601,154800,105026370,6420,6420,6420,6420,0
|
|
20230601,154700,105026370,6420,6420,6420,6420,0
|
|
20230601,154600,105026370,6420,6420,6420,6420,0
|
|
20230601,154500,105026370,6420,6420,6420,6420,0
|
|
20230601,154400,105026370,6420,6420,6420,6420,0
|
|
20230601,154300,105026370,6420,6420,6420,6420,0
|
|
20230601,154200,105026370,6420,6420,6420,6420,0
|
|
20230601,154100,105026370,6420,6420,6420,6420,0
|
|
20230601,154000,105026370,6420,6420,6420,6420,0
|
|
20230601,153900,105026370,6420,6420,6420,6420,0
|
|
20230601,153800,105026370,6420,6420,6420,6420,0
|
|
20230601,153700,105026370,6420,6420,6420,6420,0
|
|
20230601,153600,105026370,6420,6420,6420,6420,0
|
|
20230601,153500,105026370,6420,6420,6420,6420,0
|
|
20230601,153400,105026370,6420,6420,6420,6420,145
|
|
20230601,153300,105026370,6420,6420,6420,6420,0
|
|
20230601,153200,105026370,6420,6420,6420,6420,0
|
|
20230601,153100,105026370,6420,6420,6420,6420,0
|
|
20230601,153000,105026370,6420,6420,6420,6420,145
|
|
20230601,152900,104095470,6430,6430,6430,6430,0
|
|
20230601,152800,104095470,6430,6430,6430,6430,0
|
|
20230601,152700,104095470,6430,6430,6430,6430,0
|
|
20230601,152600,104095470,6430,6430,6430,6430,0
|
|
20230601,152500,104095470,6430,6430,6430,6430,0
|
|
20230601,152400,104095470,6430,6430,6430,6430,0
|
|
20230601,152300,104095470,6430,6430,6430,6430,0
|
|
20230601,152200,104095470,6430,6430,6430,6430,0
|
|
20230601,152100,104095470,6430,6430,6430,6430,0
|
|
20230601,152000,104095470,6430,6430,6430,6430,0
|
|
20230601,151900,104095470,6430,6430,6430,6430,50
|
|
20230601,151800,103773970,6430,6430,6430,6430,22
|
|
20230601,151700,103632510,6430,6430,6430,6420,94
|
|
20230601,151600,103028100,6430,6430,6430,6430,91
|
|
20230601,151500,102442970,6430,6430,6430,6420,112
|
|
20230601,151400,101722960,6430,6420,6430,6420,191
|
|
20230601,151300,100494960,6430,6410,6430,6410,79
|
|
20230601,151200,99988020,6410,6400,6410,6400,26
|
|
20230601,151100,99821520,6400,6400,6400,6400,1
|
|
20230601,151000,99815120,6390,6390,6390,6390,81
|
|
20230601,150900,99297530,6400,6400,6400,6400,0
|
|
20230601,150800,99297530,6400,6400,6400,6400,0
|
|
20230601,150700,99297530,6400,6400,6400,6400,0
|
|
20230601,150600,99297530,6400,6400,6400,6400,10
|
|
20230601,150500,99233530,6400,6400,6400,6400,3
|
|
20230601,150400,99214330,6400,6400,6400,6400,1
|
|
20230601,150300,99207930,6400,6400,6400,6400,0
|
|
20230601,150200,99207930,6400,6400,6400,6400,50
|
|
20230601,150100,98887930,6400,6400,6400,6400,0
|
|
20230601,150000,98887930,6400,6400,6400,6400,0
|
|
20230601,145900,98887930,6400,6400,6400,6400,0
|
|
20230601,145800,98887930,6400,6400,6400,6400,0
|
|
20230601,145700,98887930,6400,6400,6400,6400,10
|
|
20230601,145600,98823930,6410,6410,6410,6410,0
|
|
20230601,145500,98823930,6410,6410,6410,6410,0
|
|
20230601,145400,98823930,6410,6410,6410,6410,0
|
|
20230601,145300,98823930,6410,6410,6410,6410,0
|
|
20230601,145200,98823930,6410,6410,6410,6410,0
|
|
20230601,145100,98823930,6410,6410,6410,6410,0
|
|
20230601,145000,98823930,6410,6410,6410,6410,0
|
|
20230601,144900,98823930,6410,6410,6410,6410,0
|
|
20230601,144800,98823930,6410,6410,6410,6410,0
|
|
20230601,144700,98823930,6410,6410,6410,6410,0
|
|
20230601,144600,98823930,6410,6410,6410,6410,10
|
|
20230601,144500,98759830,6410,6410,6410,6410,0
|
|
20230601,144400,98759830,6410,6410,6410,6410,3
|
|
20230601,144300,98740600,6410,6410,6410,6410,0
|
|
20230601,144200,98740600,6410,6410,6410,6410,3
|
|
20230601,144100,98721370,6410,6400,6410,6400,7
|
|
20230601,144000,98676560,6400,6400,6400,6390,25
|
|
20230601,143900,98516760,6400,6400,6400,6400,15
|
|
20230601,143800,98420760,6400,6400,6400,6400,8
|
|
20230601,143700,98369560,6400,6400,6400,6400,300
|
|
20230601,143600,96449560,6400,6400,6400,6400,0
|
|
20230601,143500,96449560,6400,6400,6400,6400,0
|
|
20230601,143400,96449560,6400,6400,6400,6400,0
|
|
20230601,143300,96449560,6400,6400,6400,6400,0
|
|
20230601,143200,96449560,6400,6400,6400,6400,0
|
|
20230601,143100,96449560,6400,6400,6400,6400,63
|
|
20230601,143000,96046360,6400,6400,6400,6400,0
|
|
20230601,142900,96046360,6400,6400,6400,6400,500
|
|
20230601,142800,92846360,6400,6400,6400,6400,0
|
|
20230601,142700,92846360,6400,6400,6400,6400,0
|
|
20230601,142600,92846360,6400,6400,6400,6400,3
|
|
20230601,142500,92827160,6390,6390,6390,6390,50
|
|
20230601,142400,92507660,6390,6390,6390,6390,0
|
|
20230601,142300,92507660,6390,6390,6390,6390,1
|
|
20230601,142200,92501270,6400,6400,6400,6400,0
|
|
20230601,142100,92501270,6400,6400,6400,6400,0
|
|
20230601,142000,92501270,6400,6400,6400,6400,0
|
|
20230601,141900,92501270,6400,6400,6400,6400,0
|
|
20230601,141800,92501270,6400,6400,6400,6400,1
|
|
20230601,141700,92494870,6400,6400,6400,6400,0
|
|
20230601,141600,92494870,6400,6400,6400,6400,1
|
|
20230601,141500,92488470,6400,6400,6400,6400,100
|
|
20230601,141400,91848470,6400,6400,6400,6400,0
|
|
20230601,141300,91848470,6400,6400,6400,6400,0
|
|
20230601,141200,91848470,6400,6400,6400,6400,0
|
|
20230601,141100,91848470,6400,6400,6400,6400,0
|
|
20230601,141000,91848470,6400,6400,6400,6400,5
|
|
20230601,140900,91816470,6400,6400,6400,6400,0
|
|
20230601,140800,91816470,6400,6400,6400,6400,1
|
|
20230601,140700,91810070,6400,6400,6400,6400,0
|
|
20230601,140600,91810070,6400,6400,6400,6400,8
|
|
20230601,140500,91758870,6400,6400,6400,6400,0
|
|
20230601,140400,91758870,6400,6400,6400,6400,3
|
|
20230601,140300,91739670,6400,6400,6400,6400,50
|
|
20230601,140200,91419670,6400,6400,6400,6400,0
|
|
20230601,140100,91419670,6400,6400,6400,6400,0
|
|
20230601,140000,91419670,6400,6400,6400,6400,0
|
|
20230601,135900,91419670,6400,6400,6400,6400,3
|
|
20230601,135800,91400470,6400,6400,6400,6400,0
|
|
20230601,135700,91400470,6400,6400,6400,6400,0
|
|
20230601,135600,91400470,6400,6400,6400,6400,1
|
|
20230601,135500,91394070,6400,6400,6400,6400,0
|
|
20230601,135400,91394070,6400,6400,6400,6400,100
|
|
20230601,135300,90754070,6400,6400,6400,6400,158
|
|
20230601,135200,89742870,6400,6400,6400,6400,0
|
|
20230601,135100,89742870,6400,6400,6400,6400,0
|
|
20230601,135000,89742870,6400,6400,6400,6400,0
|
|
20230601,134900,89742870,6400,6400,6400,6400,0
|
|
20230601,134800,89742870,6400,6400,6400,6400,0
|
|
20230601,134700,89742870,6400,6400,6400,6400,28
|
|
20230601,134600,89563670,6400,6400,6400,6400,0
|
|
20230601,134500,89563670,6400,6400,6400,6400,26
|
|
20230601,134400,89397270,6400,6400,6400,6400,0
|
|
20230601,134300,89397270,6400,6400,6400,6400,0
|
|
20230601,134200,89397270,6400,6400,6400,6400,85
|
|
20230601,134100,88853270,6400,6400,6400,6400,50
|
|
20230601,134000,88533270,6400,6400,6400,6400,46
|
|
20230601,133900,88238870,6400,6400,6400,6400,0
|
|
20230601,133800,88238870,6400,6400,6400,6400,1
|
|
20230601,133700,88232470,6410,6410,6410,6410,0
|
|
20230601,133600,88232470,6410,6410,6410,6410,0
|
|
20230601,133500,88232470,6410,6410,6410,6410,0
|
|
20230601,133400,88232470,6410,6410,6410,6410,0
|
|
20230601,133300,88232470,6410,6410,6410,6410,0
|
|
20230601,133200,88232470,6410,6410,6410,6410,0
|
|
20230601,133100,88232470,6410,6410,6410,6410,1
|
|
20230601,133000,88226060,6390,6390,6390,6390,0
|
|
20230601,132900,88226060,6390,6390,6390,6390,100
|
|
20230601,132800,87587060,6390,6400,6400,6390,228
|
|
20230601,132700,86129830,6400,6400,6400,6400,0
|
|
20230601,132600,86129830,6400,6400,6400,6400,20
|
|
20230601,132500,86001830,6410,6410,6410,6410,0
|
|
20230601,132400,86001830,6410,6410,6410,6410,0
|
|
20230601,132300,86001830,6410,6410,6410,6410,1
|
|
20230601,132200,85995420,6400,6400,6400,6400,24
|
|
20230601,132100,85841820,6400,6400,6400,6400,0
|
|
20230601,132000,85841820,6400,6400,6400,6400,0
|
|
20230601,131900,85841820,6400,6400,6400,6400,0
|
|
20230601,131800,85841820,6400,6400,6400,6400,0
|
|
20230601,131700,85841820,6400,6400,6400,6400,3
|
|
20230601,131600,85822620,6400,6400,6400,6400,0
|
|
20230601,131500,85822620,6400,6400,6400,6400,0
|
|
20230601,131400,85822620,6400,6400,6400,6400,2
|
|
20230601,131300,85809820,6400,6400,6400,6400,0
|
|
20230601,131200,85809820,6400,6400,6400,6400,0
|
|
20230601,131100,85809820,6400,6400,6400,6400,0
|
|
20230601,131000,85809820,6400,6400,6400,6400,0
|
|
20230601,130900,85809820,6400,6400,6400,6400,0
|
|
20230601,130800,85809820,6400,6400,6400,6400,0
|
|
20230601,130700,85809820,6400,6400,6400,6400,0
|
|
20230601,130600,85809820,6400,6400,6400,6400,0
|
|
20230601,130500,85809820,6400,6400,6400,6400,0
|
|
20230601,130400,85809820,6400,6400,6400,6400,0
|
|
20230601,130300,85809820,6400,6400,6400,6400,0
|
|
20230601,130200,85809820,6400,6400,6400,6400,0
|
|
20230601,130100,85809820,6400,6400,6400,6400,0
|
|
20230601,130000,85809820,6400,6400,6400,6400,23
|
|
20230601,125900,85662620,6410,6410,6410,6410,0
|
|
20230601,125800,85662620,6410,6410,6410,6410,0
|
|
20230601,125700,85662620,6410,6410,6410,6410,0
|
|
20230601,125600,85662620,6410,6410,6410,6410,0
|
|
20230601,125500,85662620,6410,6410,6410,6410,51
|
|
20230601,125400,85335710,6410,6410,6410,6410,0
|
|
20230601,125300,85335710,6410,6410,6410,6410,0
|
|
20230601,125200,85335710,6410,6390,6410,6390,60
|
|
20230601,125100,84951800,6400,6400,6400,6400,503
|
|
20230601,125000,81732600,6400,6400,6400,6400,0
|
|
20230601,124900,81732600,6400,6400,6400,6400,10
|
|
20230601,124800,81668600,6400,6400,6400,6400,0
|
|
20230601,124700,81668600,6400,6400,6400,6400,0
|
|
20230601,124600,81668600,6400,6400,6400,6400,11
|
|
20230601,124500,81598200,6400,6400,6400,6400,1
|
|
20230601,124400,81591800,6400,6400,6400,6400,0
|
|
20230601,124300,81591800,6400,6400,6400,6400,3
|
|
20230601,124200,81572600,6400,6400,6400,6400,0
|
|
20230601,124100,81572600,6400,6400,6400,6400,26
|
|
20230601,124000,81406200,6400,6400,6400,6400,18
|
|
20230601,123900,81291000,6400,6400,6400,6400,5
|
|
20230601,123800,81259000,6400,6400,6400,6400,20
|
|
20230601,123700,81131000,6410,6410,6410,6410,0
|
|
20230601,123600,81131000,6410,6410,6410,6410,4
|
|
20230601,123500,81105360,6420,6420,6420,6420,3
|
|
20230601,123400,81086100,6420,6420,6420,6420,0
|
|
20230601,123300,81086100,6420,6420,6420,6420,0
|
|
20230601,123200,81086100,6420,6420,6420,6420,0
|
|
20230601,123100,81086100,6420,6420,6420,6420,0
|
|
20230601,123000,81086100,6420,6420,6420,6420,0
|
|
20230601,122900,81086100,6420,6420,6420,6420,0
|
|
20230601,122800,81086100,6420,6420,6420,6420,12
|
|
20230601,122700,81009060,6420,6420,6420,6420,0
|
|
20230601,122600,81009060,6420,6420,6420,6420,0
|
|
20230601,122500,81009060,6420,6420,6420,6420,0
|
|
20230601,122400,81009060,6420,6420,6420,6420,19
|
|
20230601,122300,80887080,6420,6420,6420,6420,0
|
|
20230601,122200,80887080,6420,6420,6420,6420,0
|
|
20230601,122100,80887080,6420,6420,6420,6420,0
|
|
20230601,122000,80887080,6420,6420,6420,6420,0
|
|
20230601,121900,80887080,6420,6420,6420,6420,0
|
|
20230601,121800,80887080,6420,6420,6420,6420,0
|
|
20230601,121700,80887080,6420,6420,6420,6420,1
|
|
20230601,121600,80880660,6400,6430,6430,6400,1590
|
|
20230601,121500,70699820,6440,6440,6440,6440,0
|
|
20230601,121400,70699820,6440,6440,6440,6440,1
|
|
20230601,121300,70693380,6440,6440,6440,6440,0
|
|
20230601,121200,70693380,6440,6440,6440,6440,0
|
|
20230601,121100,70693380,6440,6440,6440,6440,0
|
|
20230601,121000,70693380,6440,6440,6440,6440,0
|
|
20230601,120900,70693380,6440,6440,6440,6440,0
|
|
20230601,120800,70693380,6440,6440,6440,6440,0
|
|
20230601,120700,70693380,6440,6440,6440,6440,1
|
|
20230601,120600,70686940,6440,6440,6440,6440,0
|
|
20230601,120500,70686940,6440,6440,6440,6440,0
|
|
20230601,120400,70686940,6440,6440,6440,6440,1
|
|
20230601,120300,70680500,6430,6430,6430,6430,2
|
|
20230601,120200,70667640,6430,6430,6430,6430,0
|
|
20230601,120100,70667640,6430,6440,6440,6430,73
|
|
20230601,120000,70197540,6440,6440,6440,6440,0
|
|
20230601,115900,70197540,6440,6440,6440,6440,0
|
|
20230601,115800,70197540,6440,6440,6440,6440,0
|
|
20230601,115700,70197540,6440,6440,6440,6440,1
|
|
20230601,115600,70191100,6430,6430,6430,6430,0
|
|
20230601,115500,70191100,6430,6430,6430,6430,1
|
|
20230601,115400,70184670,6430,6430,6430,6430,0
|
|
20230601,115300,70184670,6430,6430,6430,6430,7
|
|
20230601,115200,70139660,6430,6430,6430,6430,0
|
|
20230601,115100,70139660,6430,6430,6430,6430,0
|
|
20230601,115000,70139660,6430,6440,6440,6430,1031
|
|
20230601,114900,63500330,6430,6430,6430,6430,4
|
|
20230601,114800,63474610,6430,6430,6430,6430,22
|
|
20230601,114700,63333150,6430,6430,6430,6430,1
|
|
20230601,114600,63326720,6420,6430,6430,6420,104
|
|
20230601,114500,62658880,6430,6430,6430,6430,4
|
|
20230601,114400,62633160,6430,6430,6430,6430,69
|
|
20230601,114300,62189490,6430,6430,6430,6430,18
|
|
20230601,114200,62073750,6430,6430,6430,6430,0
|
|
20230601,114100,62073750,6430,6430,6430,6430,1
|
|
20230601,114000,62067320,6420,6420,6420,6420,0
|
|
20230601,113900,62067320,6420,6420,6420,6420,1
|
|
20230601,113800,62060900,6420,6420,6420,6420,0
|
|
20230601,113700,62060900,6420,6420,6420,6420,0
|
|
20230601,113600,62060900,6420,6420,6420,6420,67
|
|
20230601,113500,61630760,6430,6430,6430,6430,0
|
|
20230601,113400,61630760,6430,6430,6430,6430,0
|
|
20230601,113300,61630760,6430,6430,6430,6430,1
|
|
20230601,113200,61624330,6420,6420,6420,6420,0
|
|
20230601,113100,61624330,6420,6430,6430,6420,33
|
|
20230601,113000,61412460,6430,6430,6430,6430,29
|
|
20230601,112900,61225990,6420,6420,6420,6420,0
|
|
20230601,112800,61225990,6420,6420,6420,6420,0
|
|
20230601,112700,61225990,6420,6420,6420,6420,0
|
|
20230601,112600,61225990,6420,6420,6420,6420,0
|
|
20230601,112500,61225990,6420,6420,6420,6420,0
|
|
20230601,112400,61225990,6420,6420,6420,6420,0
|
|
20230601,112300,61225990,6420,6420,6420,6420,0
|
|
20230601,112200,61225990,6420,6420,6420,6420,0
|
|
20230601,112100,61225990,6420,6420,6420,6420,0
|
|
20230601,112000,61225990,6420,6420,6420,6420,0
|
|
20230601,111900,61225990,6420,6420,6420,6420,0
|
|
20230601,111800,61225990,6420,6420,6420,6420,80
|
|
20230601,111700,60712390,6440,6430,6440,6430,11
|
|
20230601,111600,60641650,6430,6430,6430,6430,4
|
|
20230601,111500,60615930,6440,6440,6440,6440,0
|
|
20230601,111400,60615930,6440,6440,6440,6440,0
|
|
20230601,111300,60615930,6440,6440,6440,6440,0
|
|
20230601,111200,60615930,6440,6440,6440,6440,0
|
|
20230601,111100,60615930,6440,6420,6440,6420,1924
|
|
20230601,111000,48245900,6410,6410,6410,6410,0
|
|
20230601,110900,48245900,6410,6410,6410,6410,0
|
|
20230601,110800,48245900,6410,6410,6410,6410,6
|
|
20230601,110700,48207440,6410,6410,6410,6410,0
|
|
20230601,110600,48207440,6410,6410,6410,6410,0
|
|
20230601,110500,48207440,6410,6410,6410,6410,0
|
|
20230601,110400,48207440,6410,6410,6410,6410,10
|
|
20230601,110300,48143340,6420,6420,6420,6420,0
|
|
20230601,110200,48143340,6420,6420,6420,6420,0
|
|
20230601,110100,48143340,6420,6420,6420,6420,0
|
|
20230601,110000,48143340,6420,6420,6420,6420,4
|
|
20230601,105900,48117660,6420,6420,6420,6420,0
|
|
20230601,105800,48117660,6420,6420,6420,6420,0
|
|
20230601,105700,48117660,6420,6420,6420,6420,16
|
|
20230601,105600,48014940,6420,6420,6420,6420,0
|
|
20230601,105500,48014940,6420,6420,6420,6420,0
|
|
20230601,105400,48014940,6420,6420,6420,6420,0
|
|
20230601,105300,48014940,6420,6420,6420,6420,0
|
|
20230601,105200,48014940,6420,6420,6420,6420,0
|
|
20230601,105100,48014940,6420,6420,6420,6420,0
|
|
20230601,105000,48014940,6420,6420,6420,6420,0
|
|
20230601,104900,48014940,6420,6420,6420,6420,0
|
|
20230601,104800,48014940,6420,6420,6420,6420,4
|
|
20230601,104700,47989260,6420,6420,6420,6420,0
|
|
20230601,104600,47989260,6420,6420,6420,6420,0
|
|
20230601,104500,47989260,6420,6410,6420,6410,10
|
|
20230601,104400,47925120,6420,6420,6420,6410,202
|
|
20230601,104300,46628290,6410,6420,6420,6410,6
|
|
20230601,104200,46589790,6410,6410,6410,6410,0
|
|
20230601,104100,46589790,6410,6410,6410,6410,0
|
|
20230601,104000,46589790,6410,6410,6410,6410,0
|
|
20230601,103900,46589790,6410,6410,6410,6410,0
|
|
20230601,103800,46589790,6410,6410,6410,6410,0
|
|
20230601,103700,46589790,6410,6410,6410,6410,104
|
|
20230601,103600,45923150,6410,6410,6410,6410,0
|
|
20230601,103500,45923150,6410,6410,6410,6410,0
|
|
20230601,103400,45923150,6410,6410,6410,6410,150
|
|
20230601,103300,44961650,6410,6410,6410,6410,0
|
|
20230601,103200,44961650,6410,6410,6410,6410,0
|
|
20230601,103100,44961650,6410,6410,6410,6410,10
|
|
20230601,103000,44897550,6410,6410,6410,6410,0
|
|
20230601,102900,44897550,6410,6410,6410,6410,0
|
|
20230601,102800,44897550,6410,6410,6410,6410,0
|
|
20230601,102700,44897550,6410,6410,6410,6410,0
|
|
20230601,102600,44897550,6410,6410,6410,6410,1
|
|
20230601,102500,44891140,6390,6390,6390,6390,150
|
|
20230601,102400,43932640,6390,6390,6390,6390,1
|
|
20230601,102300,43926250,6380,6390,6390,6380,61
|
|
20230601,102200,43537060,6390,6390,6390,6390,0
|
|
20230601,102100,43537060,6390,6390,6400,6390,36
|
|
20230601,102000,43307010,6390,6390,6390,6390,0
|
|
20230601,101900,43307010,6390,6390,6390,6390,0
|
|
20230601,101800,43307010,6390,6390,6390,6390,60
|
|
20230601,101700,42923610,6360,6400,6400,6360,3500
|
|
20230601,101600,20601130,6410,6410,6410,6410,34
|
|
20230601,101500,20383190,6420,6420,6420,6420,0
|
|
20230601,101400,20383190,6420,6420,6420,6420,1
|
|
20230601,101300,20376770,6420,6420,6420,6420,0
|
|
20230601,101200,20376770,6420,6410,6420,6410,12
|
|
20230601,101100,20299740,6420,6420,6420,6420,0
|
|
20230601,101000,20299740,6420,6420,6420,6420,0
|
|
20230601,100900,20299740,6420,6420,6420,6420,0
|
|
20230601,100800,20299740,6420,6420,6420,6420,0
|
|
20230601,100700,20299740,6420,6400,6420,6400,16
|
|
20230601,100600,20197320,6420,6420,6420,6420,1
|
|
20230601,100500,20190900,6410,6410,6410,6410,1
|
|
20230601,100400,20184490,6410,6410,6410,6410,0
|
|
20230601,100300,20184490,6410,6410,6410,6410,0
|
|
20230601,100200,20184490,6410,6410,6410,6410,0
|
|
20230601,100100,20184490,6410,6410,6410,6410,31
|
|
20230601,100000,19985780,6410,6410,6410,6410,0
|
|
20230601,095900,19985780,6410,6400,6410,6400,6
|
|
20230601,095800,19947370,6410,6410,6410,6410,0
|
|
20230601,095700,19947370,6410,6410,6410,6410,0
|
|
20230601,095600,19947370,6410,6410,6410,6410,0
|
|
20230601,095500,19947370,6410,6410,6410,6410,0
|
|
20230601,095400,19947370,6410,6410,6410,6410,1
|
|
20230601,095300,19940960,6400,6400,6400,6400,74
|
|
20230601,095200,19467360,6400,6400,6400,6400,589
|
|
20230601,095100,15697760,6400,6400,6400,6400,244
|
|
20230601,095000,14136160,6400,6410,6410,6400,103
|
|
20230601,094900,13476260,6410,6410,6410,6410,87
|
|
20230601,094800,12918590,6410,6410,6410,6410,1
|
|
20230601,094700,12912180,6400,6400,6400,6400,844
|
|
20230601,094600,7510580,6410,6410,6410,6410,2
|
|
20230601,094500,7497760,6410,6410,6410,6410,1
|
|
20230601,094400,7491350,6410,6410,6410,6410,21
|
|
20230601,094300,7356740,6410,6410,6410,6410,0
|
|
20230601,094200,7356740,6410,6410,6410,6410,0
|
|
20230601,094100,7356740,6410,6410,6410,6410,50
|
|
20230601,094000,7036240,6420,6420,6420,6420,1
|
|
20230601,093900,7029820,6420,6420,6420,6420,1
|
|
20230601,093800,7023400,6420,6420,6420,6420,1
|
|
20230601,093700,7016980,6410,6410,6410,6410,19
|
|
20230601,093600,6895190,6420,6420,6420,6420,0
|
|
20230601,093500,6895190,6420,6420,6420,6420,4
|
|
20230601,093400,6869510,6410,6410,6410,6410,43
|
|
20230601,093300,6593880,6410,6410,6410,6410,1
|
|
20230601,093200,6587470,6410,6410,6410,6410,0
|
|
20230601,093100,6587470,6410,6410,6410,6410,2
|
|
20230601,093000,6574650,6410,6410,6410,6410,3
|
|
20230601,092900,6555420,6410,6410,6410,6410,1
|
|
20230601,092800,6549010,6400,6400,6400,6400,10
|
|
20230601,092700,6485010,6400,6400,6400,6400,0
|
|
20230601,092600,6485010,6400,6400,6400,6400,55
|
|
20230601,092500,6133010,6420,6420,6420,6420,66
|
|
20230601,092400,5709290,6420,6420,6420,6420,12
|
|
20230601,092300,5632250,6410,6410,6410,6410,200
|
|
20230601,092200,4350250,6420,6420,6420,6420,0
|
|
20230601,092100,4350250,6420,6420,6420,6420,0
|
|
20230601,092000,4350250,6420,6420,6420,6420,1
|
|
20230601,091900,4343830,6400,6400,6400,6400,42
|
|
20230601,091800,4075030,6410,6410,6410,6410,0
|
|
20230601,091700,4075030,6410,6410,6410,6410,3
|
|
20230601,091600,4055800,6410,6410,6410,6410,27
|
|
20230601,091500,3882730,6420,6420,6420,6420,0
|
|
20230601,091400,3882730,6420,6420,6420,6420,0
|
|
20230601,091300,3882730,6420,6420,6420,6420,0
|
|
20230601,091200,3882730,6420,6420,6420,6420,11
|
|
20230601,091100,3812110,6420,6420,6420,6420,1
|
|
20230601,091000,3805690,6410,6410,6410,6410,0
|
|
20230601,090900,3805690,6410,6410,6420,6410,128
|
|
20230601,090800,2984210,6410,6410,6410,6410,0
|
|
20230601,090700,2984210,6410,6410,6410,6410,28
|
|
20230601,090600,2804730,6420,6420,6450,6420,63
|
|
20230601,090500,2399690,6420,6400,6420,6390,29
|
|
20230601,090400,2214340,6390,6390,6390,6390,0
|
|
20230601,090300,2214340,6390,6390,6390,6390,0
|
|
20230601,090200,2214340,6390,6390,6390,6390,0
|
|
20230601,090100,2214340,6390,6390,6390,6390,12
|
|
20230601,090000,2137660,6460,6400,6460,6400,334
|