682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201900,901773560,15660,15660,15660,15660,866
|
|
20230601,201800,901773560,15660,15660,15660,15660,0
|
|
20230601,201700,901773560,15660,15660,15660,15660,0
|
|
20230601,201600,901773560,15660,15660,15660,15660,0
|
|
20230601,201500,901773560,15660,15660,15660,15660,0
|
|
20230601,201400,901773560,15660,15660,15660,15660,0
|
|
20230601,201300,901773560,15660,15660,15660,15660,0
|
|
20230601,201200,901773560,15660,15660,15660,15660,0
|
|
20230601,201100,901773560,15660,15660,15660,15660,0
|
|
20230601,201000,901773560,15660,15660,15660,15660,0
|
|
20230601,200900,901773560,15660,15660,15660,15660,0
|
|
20230601,200800,901773560,15660,15660,15660,15660,0
|
|
20230601,200700,901773560,15660,15660,15660,15660,0
|
|
20230601,200600,901773560,15660,15660,15660,15660,0
|
|
20230601,200500,901773560,15660,15660,15660,15660,0
|
|
20230601,200400,901773560,15660,15660,15660,15660,0
|
|
20230601,200300,901773560,15660,15660,15660,15660,0
|
|
20230601,200200,901773560,15660,15660,15660,15660,0
|
|
20230601,200100,901773560,15660,15660,15660,15660,0
|
|
20230601,200000,901773560,15660,15660,15660,15660,0
|
|
20230601,195900,901773560,15660,15660,15660,15660,0
|
|
20230601,195800,901773560,15660,15660,15660,15660,0
|
|
20230601,195700,901773560,15660,15660,15660,15660,0
|
|
20230601,195600,901773560,15660,15660,15660,15660,0
|
|
20230601,195500,901773560,15660,15660,15660,15660,0
|
|
20230601,195400,901773560,15660,15660,15660,15660,0
|
|
20230601,195300,901773560,15660,15660,15660,15660,0
|
|
20230601,195200,901773560,15660,15660,15660,15660,0
|
|
20230601,195100,901773560,15660,15660,15660,15660,0
|
|
20230601,195000,901773560,15660,15660,15660,15660,0
|
|
20230601,194900,901773560,15660,15660,15660,15660,866
|
|
20230601,194800,901773560,15660,15660,15660,15660,0
|
|
20230601,194700,901773560,15660,15660,15660,15660,0
|
|
20230601,194600,901773560,15660,15660,15660,15660,0
|
|
20230601,194500,901773560,15660,15660,15660,15660,0
|
|
20230601,194400,901773560,15660,15660,15660,15660,0
|
|
20230601,194300,901773560,15660,15660,15660,15660,0
|
|
20230601,194200,901773560,15660,15660,15660,15660,0
|
|
20230601,194100,901773560,15660,15660,15660,15660,0
|
|
20230601,194000,901773560,15660,15660,15660,15660,0
|
|
20230601,193900,901773560,15660,15660,15660,15660,0
|
|
20230601,193800,901773560,15660,15660,15660,15660,0
|
|
20230601,193700,901773560,15660,15660,15660,15660,0
|
|
20230601,193600,901773560,15660,15660,15660,15660,0
|
|
20230601,193500,901773560,15660,15660,15660,15660,0
|
|
20230601,193400,901773560,15660,15660,15660,15660,0
|
|
20230601,193300,901773560,15660,15660,15660,15660,0
|
|
20230601,193200,901773560,15660,15660,15660,15660,0
|
|
20230601,193100,901773560,15660,15660,15660,15660,0
|
|
20230601,193000,901773560,15660,15660,15660,15660,0
|
|
20230601,192900,901773560,15660,15660,15660,15660,0
|
|
20230601,192800,901773560,15660,15660,15660,15660,0
|
|
20230601,192700,901773560,15660,15660,15660,15660,0
|
|
20230601,192600,901773560,15660,15660,15660,15660,0
|
|
20230601,192500,901773560,15660,15660,15660,15660,0
|
|
20230601,192400,901773560,15660,15660,15660,15660,0
|
|
20230601,192300,901773560,15660,15660,15660,15660,0
|
|
20230601,192200,901773560,15660,15660,15660,15660,0
|
|
20230601,192100,901773560,15660,15660,15660,15660,0
|
|
20230601,192000,901773560,15660,15660,15660,15660,0
|
|
20230601,191900,901773560,15660,15660,15660,15660,866
|
|
20230601,191800,901773560,15660,15660,15660,15660,0
|
|
20230601,191700,901773560,15660,15660,15660,15660,0
|
|
20230601,191600,901773560,15660,15660,15660,15660,0
|
|
20230601,191500,901773560,15660,15660,15660,15660,0
|
|
20230601,191400,901773560,15660,15660,15660,15660,0
|
|
20230601,191300,901773560,15660,15660,15660,15660,0
|
|
20230601,191200,901773560,15660,15660,15660,15660,0
|
|
20230601,191100,901773560,15660,15660,15660,15660,0
|
|
20230601,191000,901773560,15660,15660,15660,15660,0
|
|
20230601,190900,901773560,15660,15660,15660,15660,0
|
|
20230601,190800,901773560,15660,15660,15660,15660,0
|
|
20230601,190700,901773560,15660,15660,15660,15660,0
|
|
20230601,190600,901773560,15660,15660,15660,15660,0
|
|
20230601,190500,901773560,15660,15660,15660,15660,0
|
|
20230601,190400,901773560,15660,15660,15660,15660,0
|
|
20230601,190300,901773560,15660,15660,15660,15660,0
|
|
20230601,190200,901773560,15660,15660,15660,15660,0
|
|
20230601,190100,901773560,15660,15660,15660,15660,0
|
|
20230601,190000,901773560,15660,15660,15660,15660,0
|
|
20230601,185900,901773560,15660,15660,15660,15660,0
|
|
20230601,185800,901773560,15660,15660,15660,15660,0
|
|
20230601,185700,901773560,15660,15660,15660,15660,0
|
|
20230601,185600,901773560,15660,15660,15660,15660,0
|
|
20230601,185500,901773560,15660,15660,15660,15660,0
|
|
20230601,185400,901773560,15660,15660,15660,15660,0
|
|
20230601,185300,901773560,15660,15660,15660,15660,0
|
|
20230601,185200,901773560,15660,15660,15660,15660,0
|
|
20230601,185100,901773560,15660,15660,15660,15660,0
|
|
20230601,185000,901773560,15660,15660,15660,15660,0
|
|
20230601,184900,901773560,15660,15660,15660,15660,866
|
|
20230601,184800,901773560,15660,15660,15660,15660,0
|
|
20230601,184700,901773560,15660,15660,15660,15660,0
|
|
20230601,184600,901773560,15660,15660,15660,15660,0
|
|
20230601,184500,901773560,15660,15660,15660,15660,0
|
|
20230601,184400,901773560,15660,15660,15660,15660,0
|
|
20230601,184300,901773560,15660,15660,15660,15660,0
|
|
20230601,184200,901773560,15660,15660,15660,15660,0
|
|
20230601,184100,901773560,15660,15660,15660,15660,0
|
|
20230601,184000,901773560,15660,15660,15660,15660,0
|
|
20230601,183900,901773560,15660,15660,15660,15660,0
|
|
20230601,183800,901773560,15660,15660,15660,15660,0
|
|
20230601,183700,901773560,15660,15660,15660,15660,0
|
|
20230601,183600,901773560,15660,15660,15660,15660,0
|
|
20230601,183500,901773560,15660,15660,15660,15660,0
|
|
20230601,183400,901773560,15660,15660,15660,15660,0
|
|
20230601,183300,901773560,15660,15660,15660,15660,0
|
|
20230601,183200,901773560,15660,15660,15660,15660,0
|
|
20230601,183100,901773560,15660,15660,15660,15660,0
|
|
20230601,183000,901773560,15660,15660,15660,15660,0
|
|
20230601,182900,901773560,15660,15660,15660,15660,0
|
|
20230601,182800,901773560,15660,15660,15660,15660,0
|
|
20230601,182700,901773560,15660,15660,15660,15660,0
|
|
20230601,182600,901773560,15660,15660,15660,15660,0
|
|
20230601,182500,901773560,15660,15660,15660,15660,0
|
|
20230601,182400,901773560,15660,15660,15660,15660,0
|
|
20230601,182300,901773560,15660,15660,15660,15660,0
|
|
20230601,182200,901773560,15660,15660,15660,15660,0
|
|
20230601,182100,901773560,15660,15660,15660,15660,0
|
|
20230601,182000,901773560,15660,15660,15660,15660,0
|
|
20230601,181900,901773560,15660,15660,15660,15660,866
|
|
20230601,181800,901773560,15660,15660,15660,15660,0
|
|
20230601,181700,901773560,15660,15660,15660,15660,0
|
|
20230601,181600,901773560,15660,15660,15660,15660,0
|
|
20230601,181500,901773560,15660,15660,15660,15660,0
|
|
20230601,181400,901773560,15660,15660,15660,15660,0
|
|
20230601,181300,901773560,15660,15660,15660,15660,0
|
|
20230601,181200,901773560,15660,15660,15660,15660,0
|
|
20230601,181100,901773560,15660,15660,15660,15660,0
|
|
20230601,181000,901773560,15660,15660,15660,15660,0
|
|
20230601,180900,901773560,15660,15660,15660,15660,0
|
|
20230601,180800,901773560,15660,15660,15660,15660,0
|
|
20230601,180700,901773560,15660,15660,15660,15660,0
|
|
20230601,180600,901773560,15660,15660,15660,15660,0
|
|
20230601,180500,901773560,15660,15660,15660,15660,0
|
|
20230601,180400,901773560,15660,15660,15660,15660,0
|
|
20230601,180300,901773560,15660,15660,15660,15660,0
|
|
20230601,180200,901773560,15660,15660,15660,15660,0
|
|
20230601,180100,901773560,15660,15660,15660,15660,0
|
|
20230601,180000,901773560,15660,15660,15660,15660,0
|
|
20230601,175900,901773560,15660,15660,15660,15660,0
|
|
20230601,175800,901773560,15660,15660,15660,15660,0
|
|
20230601,175700,901773560,15660,15660,15660,15660,0
|
|
20230601,175600,901773560,15660,15660,15660,15660,0
|
|
20230601,175500,901773560,15660,15660,15660,15660,0
|
|
20230601,175400,901773560,15660,15660,15660,15660,0
|
|
20230601,175300,901773560,15660,15660,15660,15660,0
|
|
20230601,175200,901773560,15660,15660,15660,15660,0
|
|
20230601,175100,901773560,15660,15660,15660,15660,0
|
|
20230601,175000,901773560,15660,15660,15660,15660,0
|
|
20230601,174900,901773560,15660,15660,15660,15660,866
|
|
20230601,174800,901773560,15660,15660,15660,15660,0
|
|
20230601,174700,901773560,15660,15660,15660,15660,0
|
|
20230601,174600,901773560,15660,15660,15660,15660,0
|
|
20230601,174500,901773560,15660,15660,15660,15660,0
|
|
20230601,174400,901773560,15660,15660,15660,15660,0
|
|
20230601,174300,901773560,15660,15660,15660,15660,0
|
|
20230601,174200,901773560,15660,15660,15660,15660,0
|
|
20230601,174100,901773560,15660,15660,15660,15660,0
|
|
20230601,174000,901773560,15660,15660,15660,15660,0
|
|
20230601,173900,901773560,15660,15660,15660,15660,0
|
|
20230601,173800,901773560,15660,15660,15660,15660,0
|
|
20230601,173700,901773560,15660,15660,15660,15660,0
|
|
20230601,173600,901773560,15660,15660,15660,15660,0
|
|
20230601,173500,901773560,15660,15660,15660,15660,0
|
|
20230601,173400,901773560,15660,15660,15660,15660,0
|
|
20230601,173300,901773560,15660,15660,15660,15660,0
|
|
20230601,173200,901773560,15660,15660,15660,15660,0
|
|
20230601,173100,901773560,15660,15660,15660,15660,0
|
|
20230601,173000,901773560,15660,15660,15660,15660,0
|
|
20230601,172900,901773560,15660,15660,15660,15660,0
|
|
20230601,172800,901773560,15660,15660,15660,15660,0
|
|
20230601,172700,901773560,15660,15660,15660,15660,0
|
|
20230601,172600,901773560,15660,15660,15660,15660,0
|
|
20230601,172500,901773560,15660,15660,15660,15660,0
|
|
20230601,172400,901773560,15660,15660,15660,15660,0
|
|
20230601,172300,901773560,15660,15660,15660,15660,0
|
|
20230601,172200,901773560,15660,15660,15660,15660,0
|
|
20230601,172100,901773560,15660,15660,15660,15660,0
|
|
20230601,172000,901773560,15660,15660,15660,15660,0
|
|
20230601,171900,901773560,15660,15660,15660,15660,866
|
|
20230601,171800,901773560,15660,15660,15660,15660,0
|
|
20230601,171700,901773560,15660,15660,15660,15660,0
|
|
20230601,171600,901773560,15660,15660,15660,15660,0
|
|
20230601,171500,901773560,15660,15660,15660,15660,0
|
|
20230601,171400,901773560,15660,15660,15660,15660,0
|
|
20230601,171300,901773560,15660,15660,15660,15660,0
|
|
20230601,171200,901773560,15660,15660,15660,15660,0
|
|
20230601,171100,901773560,15660,15660,15660,15660,0
|
|
20230601,171000,901773560,15660,15660,15660,15660,0
|
|
20230601,170900,901773560,15660,15660,15660,15660,0
|
|
20230601,170800,901773560,15660,15660,15660,15660,0
|
|
20230601,170700,901773560,15660,15660,15660,15660,0
|
|
20230601,170600,901773560,15660,15660,15660,15660,0
|
|
20230601,170500,901773560,15660,15660,15660,15660,0
|
|
20230601,170400,901773560,15660,15660,15660,15660,0
|
|
20230601,170300,901773560,15660,15660,15660,15660,0
|
|
20230601,170200,901773560,15660,15660,15660,15660,0
|
|
20230601,170100,901773560,15660,15660,15660,15660,0
|
|
20230601,170000,901773560,15660,15660,15660,15660,0
|
|
20230601,165900,901773560,15660,15660,15660,15660,0
|
|
20230601,165800,901773560,15660,15660,15660,15660,0
|
|
20230601,165700,901773560,15660,15660,15660,15660,0
|
|
20230601,165600,901773560,15660,15660,15660,15660,0
|
|
20230601,165500,901773560,15660,15660,15660,15660,0
|
|
20230601,165400,901773560,15660,15660,15660,15660,0
|
|
20230601,165300,901773560,15660,15660,15660,15660,0
|
|
20230601,165200,901773560,15660,15660,15660,15660,0
|
|
20230601,165100,901773560,15660,15660,15660,15660,0
|
|
20230601,165000,901773560,15660,15660,15660,15660,0
|
|
20230601,164900,901773560,15660,15660,15660,15660,866
|
|
20230601,164800,901773560,15660,15660,15660,15660,0
|
|
20230601,164700,901773560,15660,15660,15660,15660,0
|
|
20230601,164600,901773560,15660,15660,15660,15660,0
|
|
20230601,164500,901773560,15660,15660,15660,15660,0
|
|
20230601,164400,901773560,15660,15660,15660,15660,0
|
|
20230601,164300,901773560,15660,15660,15660,15660,0
|
|
20230601,164200,901773560,15660,15660,15660,15660,0
|
|
20230601,164100,901773560,15660,15660,15660,15660,0
|
|
20230601,164000,901773560,15660,15660,15660,15660,0
|
|
20230601,163900,901773560,15660,15660,15660,15660,0
|
|
20230601,163800,901773560,15660,15660,15660,15660,0
|
|
20230601,163700,901773560,15660,15660,15660,15660,0
|
|
20230601,163600,901773560,15660,15660,15660,15660,0
|
|
20230601,163500,901773560,15660,15660,15660,15660,0
|
|
20230601,163400,901773560,15660,15660,15660,15660,0
|
|
20230601,163300,901773560,15660,15660,15660,15660,0
|
|
20230601,163200,901773560,15660,15660,15660,15660,0
|
|
20230601,163100,901773560,15660,15660,15660,15660,0
|
|
20230601,163000,901773560,15660,15660,15660,15660,0
|
|
20230601,162900,901773560,15660,15660,15660,15660,0
|
|
20230601,162800,901773560,15660,15660,15660,15660,0
|
|
20230601,162700,901773560,15660,15660,15660,15660,0
|
|
20230601,162600,901773560,15660,15660,15660,15660,0
|
|
20230601,162500,901773560,15660,15660,15660,15660,0
|
|
20230601,162400,901773560,15660,15660,15660,15660,0
|
|
20230601,162300,901773560,15660,15660,15660,15660,0
|
|
20230601,162200,901773560,15660,15660,15660,15660,0
|
|
20230601,162100,901773560,15660,15660,15660,15660,0
|
|
20230601,162000,901773560,15660,15660,15660,15660,0
|
|
20230601,161900,901773560,15660,15660,15660,15660,866
|
|
20230601,161800,901773560,15660,15660,15660,15660,0
|
|
20230601,161700,901773560,15660,15660,15660,15660,0
|
|
20230601,161600,901773560,15660,15660,15660,15660,0
|
|
20230601,161500,901773560,15660,15660,15660,15660,0
|
|
20230601,161400,901773560,15660,15660,15660,15660,0
|
|
20230601,161300,901773560,15660,15660,15660,15660,0
|
|
20230601,161200,901773560,15660,15660,15660,15660,0
|
|
20230601,161100,901773560,15660,15660,15660,15660,0
|
|
20230601,161000,901773560,15660,15660,15660,15660,0
|
|
20230601,160900,901773560,15660,15660,15660,15660,0
|
|
20230601,160800,901773560,15660,15660,15660,15660,0
|
|
20230601,160700,901773560,15660,15660,15660,15660,0
|
|
20230601,160600,901773560,15660,15660,15660,15660,0
|
|
20230601,160500,901773560,15660,15660,15660,15660,0
|
|
20230601,160400,901773560,15660,15660,15660,15660,0
|
|
20230601,160300,901773560,15660,15660,15660,15660,0
|
|
20230601,160200,901773560,15660,15660,15660,15660,0
|
|
20230601,160100,901773560,15660,15660,15660,15660,0
|
|
20230601,160000,901773560,15660,15660,15660,15660,0
|
|
20230601,155900,901773560,15660,15660,15660,15660,0
|
|
20230601,155800,901773560,15660,15660,15660,15660,0
|
|
20230601,155700,901773560,15660,15660,15660,15660,0
|
|
20230601,155600,901773560,15660,15660,15660,15660,0
|
|
20230601,155500,901773560,15660,15660,15660,15660,0
|
|
20230601,155400,901773560,15660,15660,15660,15660,0
|
|
20230601,155300,901773560,15660,15660,15660,15660,0
|
|
20230601,155200,901773560,15660,15660,15660,15660,0
|
|
20230601,155100,901773560,15660,15660,15660,15660,0
|
|
20230601,155000,901773560,15660,15660,15660,15660,0
|
|
20230601,154900,901773560,15660,15660,15660,15660,866
|
|
20230601,154800,901773560,15660,15660,15660,15660,0
|
|
20230601,154700,901773560,15660,15660,15660,15660,0
|
|
20230601,154600,901773560,15660,15660,15660,15660,0
|
|
20230601,154500,901773560,15660,15660,15660,15660,0
|
|
20230601,154400,901773560,15660,15660,15660,15660,0
|
|
20230601,154300,901773560,15660,15660,15660,15660,0
|
|
20230601,154200,901773560,15660,15660,15660,15660,0
|
|
20230601,154100,901773560,15660,15660,15660,15660,0
|
|
20230601,154000,901773560,15660,15660,15660,15660,0
|
|
20230601,153900,901773560,15660,15660,15660,15660,0
|
|
20230601,153800,901773560,15660,15660,15660,15660,0
|
|
20230601,153700,901773560,15660,15660,15660,15660,0
|
|
20230601,153600,901773560,15660,15660,15660,15660,0
|
|
20230601,153500,901773560,15660,15660,15660,15660,0
|
|
20230601,153400,901773560,15660,15660,15660,15660,0
|
|
20230601,153300,901773560,15660,15660,15660,15660,0
|
|
20230601,153200,901773560,15660,15660,15660,15660,0
|
|
20230601,153100,901773560,15660,15660,15660,15660,0
|
|
20230601,153000,901773560,15660,15660,15660,15660,866
|
|
20230601,152900,888212000,15710,15710,15710,15710,0
|
|
20230601,152800,888212000,15710,15710,15710,15710,0
|
|
20230601,152700,888212000,15710,15710,15710,15710,0
|
|
20230601,152600,888212000,15710,15710,15710,15710,0
|
|
20230601,152500,888212000,15710,15710,15710,15710,0
|
|
20230601,152400,888212000,15710,15710,15710,15710,0
|
|
20230601,152300,888212000,15710,15710,15710,15710,0
|
|
20230601,152200,888212000,15710,15710,15710,15710,0
|
|
20230601,152100,888212000,15710,15710,15710,15710,0
|
|
20230601,152000,888212000,15710,15710,15710,15710,0
|
|
20230601,151900,888212000,15710,15710,15720,15710,158
|
|
20230601,151800,885729640,15720,15720,15720,15720,7
|
|
20230601,151700,885619600,15720,15720,15720,15710,161
|
|
20230601,151600,883089770,15720,15720,15720,15720,79
|
|
20230601,151500,881847890,15720,15720,15720,15720,14
|
|
20230601,151400,881627810,15720,15710,15720,15710,10
|
|
20230601,151300,881470700,15720,15720,15720,15720,75
|
|
20230601,151200,880291700,15720,15720,15720,15720,594
|
|
20230601,151100,870954020,15720,15720,15730,15720,10
|
|
20230601,151000,870796790,15730,15720,15730,15720,119
|
|
20230601,150900,868924940,15730,15720,15730,15720,41
|
|
20230601,150800,868280400,15720,15720,15720,15720,10
|
|
20230601,150700,868123200,15720,15730,15730,15720,82
|
|
20230601,150600,866833540,15730,15720,15730,15720,61
|
|
20230601,150500,865874610,15730,15730,15740,15730,1137
|
|
20230601,150400,847989070,15740,15730,15740,15730,23
|
|
20230601,150300,847627140,15730,15730,15730,15730,15
|
|
20230601,150200,847391190,15740,15740,15750,15740,1651
|
|
20230601,150100,821401870,15750,15770,15770,15750,76
|
|
20230601,150000,820204830,15770,15790,15790,15770,226
|
|
20230601,145900,816639950,15800,15770,15800,15770,1241
|
|
20230601,145800,797047890,15780,15750,15780,15750,355
|
|
20230601,145700,791453880,15750,15740,15750,15740,61
|
|
20230601,145600,790493230,15740,15750,15750,15740,46
|
|
20230601,145500,789768750,15750,15740,15750,15740,732
|
|
20230601,145400,778240850,15750,15740,15750,15740,170
|
|
20230601,145300,775564250,15750,15750,15750,15740,98
|
|
20230601,145200,774020840,15750,15750,15750,15740,456
|
|
20230601,145100,766842200,15750,15750,15750,15740,469
|
|
20230601,145000,759459030,15750,15730,15750,15730,829
|
|
20230601,144900,746412380,15740,15740,15740,15740,543
|
|
20230601,144800,737865560,15740,15730,15740,15730,43
|
|
20230601,144700,737188840,15740,15740,15740,15730,247
|
|
20230601,144600,733302060,15740,15730,15740,15730,166
|
|
20230601,144500,730690300,15740,15740,15740,15740,117
|
|
20230601,144400,728848720,15740,15740,15740,15740,38
|
|
20230601,144300,728250600,15740,15740,15740,15740,34
|
|
20230601,144200,727715440,15740,15740,15740,15740,117
|
|
20230601,144100,725873860,15740,15730,15740,15730,115
|
|
20230601,144000,724064430,15740,15740,15740,15740,116
|
|
20230601,143900,722238590,15740,15740,15740,15740,43
|
|
20230601,143800,721561770,15740,15730,15740,15730,169
|
|
20230601,143700,718902470,15730,15730,15730,15730,192
|
|
20230601,143600,715882310,15730,15730,15730,15730,39
|
|
20230601,143500,715268840,15730,15730,15730,15730,124
|
|
20230601,143400,713318320,15730,15730,15730,15730,48
|
|
20230601,143300,712563280,15730,15720,15730,15720,22
|
|
20230601,143200,712217230,15730,15730,15730,15730,85
|
|
20230601,143100,710880180,15730,15730,15730,15730,22
|
|
20230601,143000,710534120,15730,15730,15730,15730,12
|
|
20230601,142900,710345360,15720,15730,15730,15720,30
|
|
20230601,142800,709873590,15730,15730,15730,15730,70
|
|
20230601,142700,708772490,15730,15730,15730,15730,112
|
|
20230601,142600,707010730,15730,15720,15730,15720,82
|
|
20230601,142500,705720890,15730,15720,15730,15720,217
|
|
20230601,142400,702308830,15720,15720,15720,15720,66
|
|
20230601,142300,701271310,15720,15720,15720,15720,155
|
|
20230601,142200,698834710,15720,15720,15720,15720,343
|
|
20230601,142100,693442750,15720,15720,15720,15720,37
|
|
20230601,142000,692861110,15720,15720,15720,15720,15
|
|
20230601,141900,692625310,15720,15710,15720,15710,197
|
|
20230601,141800,689528880,15720,15720,15720,15720,20
|
|
20230601,141700,689214480,15720,15720,15720,15720,69
|
|
20230601,141600,688129800,15720,15710,15720,15710,260
|
|
20230601,141500,684044310,15720,15710,15720,15710,568
|
|
20230601,141400,675119270,15710,15710,15710,15710,76
|
|
20230601,141300,673925310,15710,15700,15710,15690,211
|
|
20230601,141200,670612450,15690,15690,15690,15690,1
|
|
20230601,141100,670596760,15700,15700,15700,15700,42
|
|
20230601,141000,669937360,15700,15700,15700,15700,196
|
|
20230601,140900,666860160,15690,15700,15700,15690,69
|
|
20230601,140800,665776870,15700,15690,15700,15690,204
|
|
20230601,140700,662575640,15690,15690,15690,15690,151
|
|
20230601,140600,660206450,15690,15680,15690,15680,52
|
|
20230601,140500,659390970,15690,15660,15690,15660,707
|
|
20230601,140400,648306720,15670,15670,15670,15670,160
|
|
20230601,140300,645799520,15670,15670,15670,15670,11
|
|
20230601,140200,645627150,15670,15670,15670,15670,77
|
|
20230601,140100,644420560,15670,15670,15670,15670,0
|
|
20230601,140000,644420560,15670,15670,15670,15670,33
|
|
20230601,135900,643903450,15660,15660,15660,15660,0
|
|
20230601,135800,643903450,15660,15660,15670,15660,14
|
|
20230601,135700,643684100,15670,15670,15670,15670,8
|
|
20230601,135600,643558740,15670,15670,15670,15670,144
|
|
20230601,135500,641302260,15670,15670,15670,15670,12
|
|
20230601,135400,641114220,15670,15650,15670,15650,838
|
|
20230601,135300,627997280,15650,15650,15650,15650,12
|
|
20230601,135200,627809480,15650,15650,15650,15650,90
|
|
20230601,135100,626400980,15650,15650,15650,15650,75
|
|
20230601,135000,625227230,15650,15650,15650,15650,8
|
|
20230601,134900,625102030,15650,15640,15650,15640,156
|
|
20230601,134800,622661990,15640,15640,15640,15640,607
|
|
20230601,134700,613168510,15650,15650,15650,15650,20
|
|
20230601,134600,612855510,15640,15640,15640,15640,100
|
|
20230601,134500,611291510,15650,15650,15650,15650,9
|
|
20230601,134400,611150660,15650,15650,15650,15650,59
|
|
20230601,134300,610227310,15650,15650,15650,15650,0
|
|
20230601,134200,610227310,15650,15650,15650,15650,12
|
|
20230601,134100,610039510,15640,15640,15640,15640,45
|
|
20230601,134000,609335710,15640,15650,15650,15640,62
|
|
20230601,133900,608365930,15650,15640,15650,15640,180
|
|
20230601,133800,605550710,15640,15650,15650,15640,81
|
|
20230601,133700,604283860,15640,15650,15650,15640,120
|
|
20230601,133600,602406870,15650,15650,15650,15650,75
|
|
20230601,133500,601233120,15650,15650,15650,15650,11
|
|
20230601,133400,601060970,15650,15660,15660,15650,1078
|
|
20230601,133300,584189520,15660,15660,15660,15660,0
|
|
20230601,133200,584189520,15660,15660,15660,15660,14
|
|
20230601,133100,583970280,15660,15660,15660,15660,75
|
|
20230601,133000,582795780,15660,15660,15660,15660,0
|
|
20230601,132900,582795780,15660,15660,15660,15660,11
|
|
20230601,132800,582623520,15650,15650,15650,15650,1
|
|
20230601,132700,582607870,15660,15660,15660,15660,33
|
|
20230601,132600,582091090,15660,15650,15660,15650,482
|
|
20230601,132500,574544900,15650,15650,15650,15650,0
|
|
20230601,132400,574544900,15650,15650,15650,15650,23
|
|
20230601,132300,574184950,15650,15640,15650,15640,299
|
|
20230601,132200,569508110,15640,15630,15640,15630,17
|
|
20230601,132100,569242280,15640,15640,15640,15640,83
|
|
20230601,132000,567944160,15640,15640,15640,15640,0
|
|
20230601,131900,567944160,15640,15640,15640,15630,31
|
|
20230601,131800,567459520,15630,15630,15630,15630,0
|
|
20230601,131700,567459520,15630,15630,15640,15630,52
|
|
20230601,131600,566646590,15640,15620,15640,15620,71
|
|
20230601,131500,565536170,15640,15640,15640,15640,0
|
|
20230601,131400,565536170,15640,15630,15640,15570,226
|
|
20230601,131300,562009880,15640,15640,15640,15630,43
|
|
20230601,131200,561337460,15650,15650,15650,15650,0
|
|
20230601,131100,561337460,15650,15650,15650,15640,128
|
|
20230601,131000,559334610,15650,15650,15650,15650,0
|
|
20230601,130900,559334610,15650,15650,15650,15650,11
|
|
20230601,130800,559162460,15650,15640,15650,15640,74
|
|
20230601,130700,558005050,15640,15630,15640,15630,312
|
|
20230601,130600,553127710,15640,15640,15640,15640,15
|
|
20230601,130500,552893110,15640,15630,15640,15630,112
|
|
20230601,130400,551141680,15640,15640,15640,15640,8
|
|
20230601,130300,551016560,15640,15640,15640,15640,152
|
|
20230601,130200,548639280,15640,15640,15640,15640,0
|
|
20230601,130100,548639280,15640,15640,15640,15640,23
|
|
20230601,130000,548279560,15640,15640,15640,15640,70
|
|
20230601,125900,547184760,15640,15640,15640,15640,21
|
|
20230601,125800,546856320,15640,15630,15640,15630,431
|
|
20230601,125700,540119520,15630,15620,15630,15620,127
|
|
20230601,125600,538135600,15630,15630,15630,15630,14
|
|
20230601,125500,537916780,15620,15630,15630,15620,96
|
|
20230601,125400,536416400,15630,15630,15640,15630,274
|
|
20230601,125300,532131230,15640,15630,15640,15630,76
|
|
20230601,125200,530943190,15640,15640,15640,15640,0
|
|
20230601,125100,530943190,15640,15640,15640,15630,506
|
|
20230601,125000,523032500,15630,15630,15630,15630,0
|
|
20230601,124900,523032500,15630,15630,15630,15630,22
|
|
20230601,124800,522688640,15640,15630,15640,15630,168
|
|
20230601,124700,520062310,15630,15620,15630,15620,12
|
|
20230601,124600,519874810,15620,15630,15630,15620,66
|
|
20230601,124500,518843760,15620,15620,15620,15620,22
|
|
20230601,124400,518500120,15620,15610,15620,15610,69
|
|
20230601,124300,517422850,15620,15610,15620,15610,126
|
|
20230601,124200,515455900,15610,15610,15610,15610,3
|
|
20230601,124100,515409070,15610,15610,15610,15610,42
|
|
20230601,124000,514753450,15610,15600,15610,15600,24
|
|
20230601,123900,514379010,15600,15600,15600,15600,0
|
|
20230601,123800,514379010,15600,15600,15600,15600,12
|
|
20230601,123700,514191810,15600,15610,15610,15600,123
|
|
20230601,123600,512272880,15620,15600,15630,15570,162
|
|
20230601,123500,509747180,15610,15640,15640,15610,89
|
|
20230601,123400,508355550,15650,15570,15650,15570,202
|
|
20230601,123300,505206990,15560,15650,15650,15560,298
|
|
20230601,123200,500564120,15650,15650,15650,15650,113
|
|
20230601,123100,498795670,15650,15610,15650,15610,292
|
|
20230601,123000,494232040,15610,15610,15610,15610,83
|
|
20230601,122900,492936410,15610,15610,15610,15610,0
|
|
20230601,122800,492936410,15610,15610,15610,15610,13
|
|
20230601,122700,492733480,15600,15600,15600,15600,2
|
|
20230601,122600,492702280,15600,15600,15600,15600,0
|
|
20230601,122500,492702280,15600,15640,15640,15600,83
|
|
20230601,122400,491404610,15650,15650,15650,15650,0
|
|
20230601,122300,491404610,15650,15610,15650,15600,429
|
|
20230601,122200,484710550,15610,15610,15610,15610,25
|
|
20230601,122100,484320300,15600,15600,15600,15600,1
|
|
20230601,122000,484304700,15610,15600,15610,15600,65
|
|
20230601,121900,483290450,15600,15600,15600,15600,0
|
|
20230601,121800,483290450,15600,15600,15600,15600,0
|
|
20230601,121700,483290450,15600,15610,15610,15600,255
|
|
20230601,121600,479310000,15610,15610,15610,15610,1
|
|
20230601,121500,479294390,15620,15650,15650,15620,13
|
|
20230601,121400,479091270,15610,15620,15620,15610,38
|
|
20230601,121300,478497790,15650,15620,15650,15620,81
|
|
20230601,121200,477232210,15620,15630,15630,15610,154
|
|
20230601,121100,474826740,15650,15640,15650,15640,131
|
|
20230601,121000,472777660,15650,15650,15650,15640,82
|
|
20230601,120900,471494860,15650,15640,15650,15640,54
|
|
20230601,120800,470650290,15650,15650,15650,15650,0
|
|
20230601,120700,470650290,15650,15640,15650,15640,35
|
|
20230601,120600,470102780,15640,15640,15640,15640,18
|
|
20230601,120500,469821260,15650,15660,15660,15650,67
|
|
20230601,120400,468772580,15660,15660,15660,15660,74
|
|
20230601,120300,467613740,15660,15640,15660,15640,227
|
|
20230601,120200,464061060,15640,15640,15640,15640,85
|
|
20230601,120100,462731660,15640,15640,15640,15640,3
|
|
20230601,120000,462684740,15640,15630,15640,15630,68
|
|
20230601,115900,461621720,15640,15630,15640,15630,34
|
|
20230601,115800,461090160,15640,15640,15640,15640,0
|
|
20230601,115700,461090160,15640,15650,15660,15640,122
|
|
20230601,115600,459180870,15650,15650,15650,15650,20
|
|
20230601,115500,458867870,15650,15650,15650,15650,1
|
|
20230601,115400,458852220,15660,15660,15660,15660,87
|
|
20230601,115300,457489800,15660,15660,15660,15660,4
|
|
20230601,115200,457427160,15660,15660,15660,15660,128
|
|
20230601,115100,455422680,15660,15650,15660,15650,103
|
|
20230601,115000,453810550,15660,15660,15660,15660,0
|
|
20230601,114900,453810550,15660,15650,15660,15650,122
|
|
20230601,114800,451901000,15650,15650,15650,15650,0
|
|
20230601,114700,451901000,15650,15650,15650,15650,11
|
|
20230601,114600,451728850,15650,15650,15650,15650,75
|
|
20230601,114500,450555100,15650,15650,15650,15650,0
|
|
20230601,114400,450555100,15650,15650,15650,15650,177
|
|
20230601,114300,447785050,15650,15650,15650,15650,0
|
|
20230601,114200,447785050,15650,15650,15650,15650,2
|
|
20230601,114100,447753750,15650,15650,15650,15650,91
|
|
20230601,114000,446329600,15650,15650,15650,15650,10
|
|
20230601,113900,446173100,15650,15650,15650,15640,201
|
|
20230601,113800,443028450,15650,15650,15650,15650,0
|
|
20230601,113700,443028450,15650,15650,15650,15650,32
|
|
20230601,113600,442527650,15650,15640,15650,15640,98
|
|
20230601,113500,440994120,15650,15650,15650,15650,88
|
|
20230601,113400,439616920,15650,15650,15650,15650,76
|
|
20230601,113300,438427520,15650,15640,15650,15640,70
|
|
20230601,113200,437332690,15640,15640,15640,15640,1
|
|
20230601,113100,437317050,15650,15630,15650,15630,129
|
|
20230601,113000,435300500,15630,15630,15630,15630,0
|
|
20230601,112900,435300500,15630,15620,15630,15620,234
|
|
20230601,112800,431644110,15610,15570,15630,15570,158
|
|
20230601,112700,429182410,15690,15650,15690,15450,2927
|
|
20230601,112600,383661010,15670,15670,15670,15670,77
|
|
20230601,112500,382454420,15670,15670,15670,15670,0
|
|
20230601,112400,382454420,15670,15670,15670,15650,90
|
|
20230601,112300,381045160,15660,15650,15660,15650,216
|
|
20230601,112200,377663890,15620,15620,15620,15620,1
|
|
20230601,112100,377648270,15660,15640,15660,15630,105
|
|
20230601,112000,376005650,15660,15660,15660,15610,98
|
|
20230601,111900,374474670,15660,15590,15660,15590,80
|
|
20230601,111800,373226280,15590,15590,15590,15590,149
|
|
20230601,111700,370903370,15590,15590,15590,15590,1
|
|
20230601,111600,370887780,15590,15590,15590,15590,85
|
|
20230601,111500,369562630,15590,15590,15590,15590,0
|
|
20230601,111400,369562630,15590,15590,15590,15590,0
|
|
20230601,111300,369562630,15590,15650,15650,15580,249
|
|
20230601,111200,365679780,15670,15670,15670,15670,0
|
|
20230601,111100,365679780,15670,15630,15670,15630,238
|
|
20230601,111000,361954600,15640,15630,15640,15620,63
|
|
20230601,110900,360969820,15630,15630,15630,15630,0
|
|
20230601,110800,360969820,15630,15630,15640,15630,99
|
|
20230601,110700,359422270,15580,15580,15580,15580,0
|
|
20230601,110600,359422270,15580,15620,15640,15580,187
|
|
20230601,110500,356500930,15620,15620,15620,15620,8
|
|
20230601,110400,356375970,15620,15620,15620,15620,0
|
|
20230601,110300,356375970,15620,15570,15620,15570,73
|
|
20230601,110200,355238760,15570,15570,15570,15570,72
|
|
20230601,110100,354117720,15570,15570,15570,15570,1
|
|
20230601,110000,354102150,15570,15570,15570,15570,0
|
|
20230601,105900,354102150,15570,15570,15570,15570,0
|
|
20230601,105800,354102150,15570,15570,15570,15570,0
|
|
20230601,105700,354102150,15570,15560,15570,15560,307
|
|
20230601,105600,349324810,15560,15560,15560,15560,0
|
|
20230601,105500,349324810,15560,15560,15560,15560,32
|
|
20230601,105400,348826890,15560,15560,15560,15560,0
|
|
20230601,105300,348826890,15560,15560,15560,15560,1
|
|
20230601,105200,348811330,15560,15570,15570,15560,8
|
|
20230601,105100,348686840,15560,15560,15570,15560,37
|
|
20230601,105000,348111000,15560,15560,15560,15560,20
|
|
20230601,104900,347799800,15560,15560,15560,15560,8
|
|
20230601,104800,347675320,15560,15520,15560,15520,581
|
|
20230601,104700,338652820,15520,15520,15520,15520,12
|
|
20230601,104600,338466580,15520,15520,15520,15520,5
|
|
20230601,104500,338388980,15520,15520,15520,15520,1
|
|
20230601,104400,338373460,15520,15520,15520,15520,163
|
|
20230601,104300,335843700,15520,15550,15550,15520,294
|
|
20230601,104200,331274660,15570,15570,15570,15570,0
|
|
20230601,104100,331274660,15570,15580,15610,15570,174
|
|
20230601,104000,328564040,15580,15580,15580,15580,80
|
|
20230601,103900,327317640,15580,15660,15660,15570,298
|
|
20230601,103800,322671010,15670,15670,15670,15660,270
|
|
20230601,103700,318442610,15670,15670,15670,15670,0
|
|
20230601,103600,318442610,15670,15650,15670,15650,541
|
|
20230601,103500,309970060,15650,15650,15650,15650,0
|
|
20230601,103400,309970060,15650,15650,15650,15650,8
|
|
20230601,103300,309844860,15650,15640,15650,15640,40
|
|
20230601,103200,309219140,15640,15620,15660,15620,778
|
|
20230601,103100,297048610,15600,15600,15600,15600,6
|
|
20230601,103000,296955010,15590,15590,15590,15590,1
|
|
20230601,102900,296939420,15570,15680,15690,15570,368
|
|
20230601,102800,291180510,15690,15570,15690,15570,2726
|
|
20230601,102700,248593690,15570,15560,15570,15560,131
|
|
20230601,102600,246555030,15560,15570,15570,15560,142
|
|
20230601,102500,244345380,15570,15530,15570,15530,148
|
|
20230601,102400,242043030,15520,15520,15520,15520,0
|
|
20230601,102300,242043030,15520,15520,15520,15520,41
|
|
20230601,102200,241406710,15520,15510,15520,15510,18
|
|
20230601,102100,241127380,15520,15510,15520,15510,44
|
|
20230601,102000,240444550,15510,15510,15520,15510,13
|
|
20230601,101900,240242900,15520,15520,15520,15510,92
|
|
20230601,101800,238815120,15520,15550,15550,15520,37
|
|
20230601,101700,238240550,15550,15550,15550,15550,18
|
|
20230601,101600,237960650,15560,15560,15560,15560,1
|
|
20230601,101500,237945090,15560,15560,15560,15560,6
|
|
20230601,101400,237851730,15570,15570,15570,15570,0
|
|
20230601,101300,237851730,15570,15570,15570,15570,10
|
|
20230601,101200,237696030,15570,15570,15570,15570,0
|
|
20230601,101100,237696030,15570,15570,15570,15570,0
|
|
20230601,101000,237696030,15570,15570,15580,15570,33
|
|
20230601,100900,237182130,15560,15560,15560,15560,0
|
|
20230601,100800,237182130,15560,15560,15560,15560,0
|
|
20230601,100700,237182130,15560,15560,15560,15560,0
|
|
20230601,100600,237182130,15560,15560,15560,15560,27
|
|
20230601,100500,236762010,15580,15520,15580,15520,140
|
|
20230601,100400,234587410,15510,15510,15510,15510,5
|
|
20230601,100300,234509860,15510,15490,15510,15490,105
|
|
20230601,100200,232883050,15580,15580,15580,15580,5
|
|
20230601,100100,232805150,15580,15470,15580,15470,347
|
|
20230601,100000,227430060,15470,15460,15470,15460,275
|
|
20230601,095900,223178430,15460,15490,15490,15460,304
|
|
20230601,095800,218476160,15490,15480,15490,15480,266
|
|
20230601,095700,214358300,15470,15480,15480,15470,62
|
|
20230601,095600,213398990,15480,15510,15510,15480,123
|
|
20230601,095500,211494560,15510,15510,15510,15510,72
|
|
20230601,095400,210377840,15580,15510,15580,15510,112
|
|
20230601,095300,208639880,15510,15510,15510,15510,104
|
|
20230601,095200,207026840,15580,15580,15580,15580,3
|
|
20230601,095100,206980100,15580,15480,15580,15480,297
|
|
20230601,095000,202372680,15500,15490,15500,15490,213
|
|
20230601,094900,199073010,15490,15490,15490,15490,0
|
|
20230601,094800,199073010,15490,15490,15490,15490,10
|
|
20230601,094700,198918110,15480,15480,15480,15480,11
|
|
20230601,094600,198747830,15480,15480,15490,15480,213
|
|
20230601,094500,195450180,15480,15490,15490,15470,79
|
|
20230601,094400,194227400,15510,15520,15530,15470,661
|
|
20230601,094300,183990500,15530,15540,15540,15510,597
|
|
20230601,094200,174723050,15540,15540,15600,15540,451
|
|
20230601,094100,167712720,15540,15550,15550,15530,275
|
|
20230601,094000,163438320,15590,15540,15590,15540,87
|
|
20230601,093900,162085330,15610,15610,15610,15610,0
|
|
20230601,093800,162085330,15610,15610,15610,15610,0
|
|
20230601,093700,162085330,15610,15550,15610,15540,370
|
|
20230601,093600,156332720,15560,15550,15560,15550,189
|
|
20230601,093500,153392540,15550,15600,15600,15550,127
|
|
20230601,093400,151412100,15610,15620,15620,15610,132
|
|
20230601,093300,149350660,15620,15620,15620,15620,19
|
|
20230601,093200,149053880,15630,15620,15630,15620,170
|
|
20230601,093100,146397940,15630,15600,15630,15600,364
|
|
20230601,093000,140715810,15600,15600,15600,15600,14
|
|
20230601,092900,140497410,15590,15590,15590,15590,4
|
|
20230601,092800,140435050,15600,15600,15600,15600,1
|
|
20230601,092700,140419450,15600,15570,15600,15570,70
|
|
20230601,092600,139329010,15600,15570,15600,15570,279
|
|
20230601,092500,134981810,15570,15550,15570,15550,74
|
|
20230601,092400,133830610,15550,15570,15570,15530,23
|
|
20230601,092300,133473000,15570,15570,15570,15570,1
|
|
20230601,092200,133457430,15570,15520,15570,15520,702
|
|
20230601,092100,122546200,15460,15550,15550,15460,22
|
|
20230601,092000,122205000,15550,15540,15550,15440,1156
|
|
20230601,091900,104317880,15550,15490,15550,15460,1112
|
|
20230601,091800,87097900,15490,15490,15490,15490,0
|
|
20230601,091700,87097900,15490,15510,15540,15490,276
|
|
20230601,091600,82813430,15510,15510,15510,15510,24
|
|
20230601,091500,82441190,15490,15530,15530,15490,99
|
|
20230601,091400,80905120,15540,15510,15540,15510,175
|
|
20230601,091300,78190480,15520,15510,15540,15510,160
|
|
20230601,091200,75707690,15510,15520,15520,15510,25
|
|
20230601,091100,75319800,15520,15500,15520,15480,351
|
|
20230601,091000,69882050,15510,15510,15510,15510,13
|
|
20230601,090900,69680420,15500,15490,15500,15470,426
|
|
20230601,090800,63086950,15500,15480,15510,15470,319
|
|
20230601,090700,58149070,15520,15520,15520,15520,1
|
|
20230601,090600,58133550,15520,15480,15520,15480,116
|
|
20230601,090500,56337460,15480,15520,15520,15480,304
|
|
20230601,090400,51630060,15510,15500,15520,15460,420
|
|
20230601,090300,45126790,15450,15470,15510,15450,780
|
|
20230601,090200,33057750,15470,15490,15500,15470,270
|
|
20230601,090100,28879080,15500,15510,15620,15500,1069
|
|
20230601,090000,12306300,15660,15510,15660,15500,793
|