683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202000,364305670,8550,8550,8550,8550,1361
|
|
20230601,201900,364305670,8550,8550,8550,8550,0
|
|
20230601,201800,364305670,8550,8550,8550,8550,0
|
|
20230601,201700,364305670,8550,8550,8550,8550,0
|
|
20230601,201600,364305670,8550,8550,8550,8550,0
|
|
20230601,201500,364305670,8550,8550,8550,8550,0
|
|
20230601,201400,364305670,8550,8550,8550,8550,0
|
|
20230601,201300,364305670,8550,8550,8550,8550,0
|
|
20230601,201200,364305670,8550,8550,8550,8550,0
|
|
20230601,201100,364305670,8550,8550,8550,8550,0
|
|
20230601,201000,364305670,8550,8550,8550,8550,0
|
|
20230601,200900,364305670,8550,8550,8550,8550,0
|
|
20230601,200800,364305670,8550,8550,8550,8550,0
|
|
20230601,200700,364305670,8550,8550,8550,8550,0
|
|
20230601,200600,364305670,8550,8550,8550,8550,0
|
|
20230601,200500,364305670,8550,8550,8550,8550,0
|
|
20230601,200400,364305670,8550,8550,8550,8550,0
|
|
20230601,200300,364305670,8550,8550,8550,8550,0
|
|
20230601,200200,364305670,8550,8550,8550,8550,0
|
|
20230601,200100,364305670,8550,8550,8550,8550,0
|
|
20230601,200000,364305670,8550,8550,8550,8550,0
|
|
20230601,195900,364305670,8550,8550,8550,8550,0
|
|
20230601,195800,364305670,8550,8550,8550,8550,0
|
|
20230601,195700,364305670,8550,8550,8550,8550,0
|
|
20230601,195600,364305670,8550,8550,8550,8550,0
|
|
20230601,195500,364305670,8550,8550,8550,8550,0
|
|
20230601,195400,364305670,8550,8550,8550,8550,0
|
|
20230601,195300,364305670,8550,8550,8550,8550,0
|
|
20230601,195200,364305670,8550,8550,8550,8550,0
|
|
20230601,195100,364305670,8550,8550,8550,8550,0
|
|
20230601,195000,364305670,8550,8550,8550,8550,1361
|
|
20230601,194900,364305670,8550,8550,8550,8550,0
|
|
20230601,194800,364305670,8550,8550,8550,8550,0
|
|
20230601,194700,364305670,8550,8550,8550,8550,0
|
|
20230601,194600,364305670,8550,8550,8550,8550,0
|
|
20230601,194500,364305670,8550,8550,8550,8550,0
|
|
20230601,194400,364305670,8550,8550,8550,8550,0
|
|
20230601,194300,364305670,8550,8550,8550,8550,0
|
|
20230601,194200,364305670,8550,8550,8550,8550,0
|
|
20230601,194100,364305670,8550,8550,8550,8550,0
|
|
20230601,194000,364305670,8550,8550,8550,8550,0
|
|
20230601,193900,364305670,8550,8550,8550,8550,0
|
|
20230601,193800,364305670,8550,8550,8550,8550,0
|
|
20230601,193700,364305670,8550,8550,8550,8550,0
|
|
20230601,193600,364305670,8550,8550,8550,8550,0
|
|
20230601,193500,364305670,8550,8550,8550,8550,0
|
|
20230601,193400,364305670,8550,8550,8550,8550,0
|
|
20230601,193300,364305670,8550,8550,8550,8550,0
|
|
20230601,193200,364305670,8550,8550,8550,8550,0
|
|
20230601,193100,364305670,8550,8550,8550,8550,0
|
|
20230601,193000,364305670,8550,8550,8550,8550,0
|
|
20230601,192900,364305670,8550,8550,8550,8550,0
|
|
20230601,192800,364305670,8550,8550,8550,8550,0
|
|
20230601,192700,364305670,8550,8550,8550,8550,0
|
|
20230601,192600,364305670,8550,8550,8550,8550,0
|
|
20230601,192500,364305670,8550,8550,8550,8550,0
|
|
20230601,192400,364305670,8550,8550,8550,8550,0
|
|
20230601,192300,364305670,8550,8550,8550,8550,0
|
|
20230601,192200,364305670,8550,8550,8550,8550,0
|
|
20230601,192100,364305670,8550,8550,8550,8550,0
|
|
20230601,192000,364305670,8550,8550,8550,8550,1361
|
|
20230601,191900,364305670,8550,8550,8550,8550,0
|
|
20230601,191800,364305670,8550,8550,8550,8550,0
|
|
20230601,191700,364305670,8550,8550,8550,8550,0
|
|
20230601,191600,364305670,8550,8550,8550,8550,0
|
|
20230601,191500,364305670,8550,8550,8550,8550,0
|
|
20230601,191400,364305670,8550,8550,8550,8550,0
|
|
20230601,191300,364305670,8550,8550,8550,8550,0
|
|
20230601,191200,364305670,8550,8550,8550,8550,0
|
|
20230601,191100,364305670,8550,8550,8550,8550,0
|
|
20230601,191000,364305670,8550,8550,8550,8550,0
|
|
20230601,190900,364305670,8550,8550,8550,8550,0
|
|
20230601,190800,364305670,8550,8550,8550,8550,0
|
|
20230601,190700,364305670,8550,8550,8550,8550,0
|
|
20230601,190600,364305670,8550,8550,8550,8550,0
|
|
20230601,190500,364305670,8550,8550,8550,8550,0
|
|
20230601,190400,364305670,8550,8550,8550,8550,0
|
|
20230601,190300,364305670,8550,8550,8550,8550,0
|
|
20230601,190200,364305670,8550,8550,8550,8550,0
|
|
20230601,190100,364305670,8550,8550,8550,8550,0
|
|
20230601,190000,364305670,8550,8550,8550,8550,0
|
|
20230601,185900,364305670,8550,8550,8550,8550,0
|
|
20230601,185800,364305670,8550,8550,8550,8550,0
|
|
20230601,185700,364305670,8550,8550,8550,8550,0
|
|
20230601,185600,364305670,8550,8550,8550,8550,0
|
|
20230601,185500,364305670,8550,8550,8550,8550,0
|
|
20230601,185400,364305670,8550,8550,8550,8550,0
|
|
20230601,185300,364305670,8550,8550,8550,8550,0
|
|
20230601,185200,364305670,8550,8550,8550,8550,0
|
|
20230601,185100,364305670,8550,8550,8550,8550,0
|
|
20230601,185000,364305670,8550,8550,8550,8550,1361
|
|
20230601,184900,364305670,8550,8550,8550,8550,0
|
|
20230601,184800,364305670,8550,8550,8550,8550,0
|
|
20230601,184700,364305670,8550,8550,8550,8550,0
|
|
20230601,184600,364305670,8550,8550,8550,8550,0
|
|
20230601,184500,364305670,8550,8550,8550,8550,0
|
|
20230601,184400,364305670,8550,8550,8550,8550,0
|
|
20230601,184300,364305670,8550,8550,8550,8550,0
|
|
20230601,184200,364305670,8550,8550,8550,8550,0
|
|
20230601,184100,364305670,8550,8550,8550,8550,0
|
|
20230601,184000,364305670,8550,8550,8550,8550,0
|
|
20230601,183900,364305670,8550,8550,8550,8550,0
|
|
20230601,183800,364305670,8550,8550,8550,8550,0
|
|
20230601,183700,364305670,8550,8550,8550,8550,0
|
|
20230601,183600,364305670,8550,8550,8550,8550,0
|
|
20230601,183500,364305670,8550,8550,8550,8550,0
|
|
20230601,183400,364305670,8550,8550,8550,8550,0
|
|
20230601,183300,364305670,8550,8550,8550,8550,0
|
|
20230601,183200,364305670,8550,8550,8550,8550,0
|
|
20230601,183100,364305670,8550,8550,8550,8550,0
|
|
20230601,183000,364305670,8550,8550,8550,8550,0
|
|
20230601,182900,364305670,8550,8550,8550,8550,0
|
|
20230601,182800,364305670,8550,8550,8550,8550,0
|
|
20230601,182700,364305670,8550,8550,8550,8550,0
|
|
20230601,182600,364305670,8550,8550,8550,8550,0
|
|
20230601,182500,364305670,8550,8550,8550,8550,0
|
|
20230601,182400,364305670,8550,8550,8550,8550,0
|
|
20230601,182300,364305670,8550,8550,8550,8550,0
|
|
20230601,182200,364305670,8550,8550,8550,8550,0
|
|
20230601,182100,364305670,8550,8550,8550,8550,0
|
|
20230601,182000,364305670,8550,8550,8550,8550,1361
|
|
20230601,181900,364305670,8550,8550,8550,8550,0
|
|
20230601,181800,364305670,8550,8550,8550,8550,0
|
|
20230601,181700,364305670,8550,8550,8550,8550,0
|
|
20230601,181600,364305670,8550,8550,8550,8550,0
|
|
20230601,181500,364305670,8550,8550,8550,8550,0
|
|
20230601,181400,364305670,8550,8550,8550,8550,0
|
|
20230601,181300,364305670,8550,8550,8550,8550,0
|
|
20230601,181200,364305670,8550,8550,8550,8550,0
|
|
20230601,181100,364305670,8550,8550,8550,8550,0
|
|
20230601,181000,364305670,8550,8550,8550,8550,0
|
|
20230601,180900,364305670,8550,8550,8550,8550,0
|
|
20230601,180800,364305670,8550,8550,8550,8550,0
|
|
20230601,180700,364305670,8550,8550,8550,8550,0
|
|
20230601,180600,364305670,8550,8550,8550,8550,0
|
|
20230601,180500,364305670,8550,8550,8550,8550,0
|
|
20230601,180400,364305670,8550,8550,8550,8550,0
|
|
20230601,180300,364305670,8550,8550,8550,8550,0
|
|
20230601,180200,364305670,8550,8550,8550,8550,0
|
|
20230601,180100,364305670,8550,8550,8550,8550,0
|
|
20230601,180000,364305670,8550,8550,8550,8550,0
|
|
20230601,175900,364305670,8550,8550,8550,8550,0
|
|
20230601,175800,364305670,8550,8550,8550,8550,0
|
|
20230601,175700,364305670,8550,8550,8550,8550,0
|
|
20230601,175600,364305670,8550,8550,8550,8550,0
|
|
20230601,175500,364305670,8550,8550,8550,8550,0
|
|
20230601,175400,364305670,8550,8550,8550,8550,0
|
|
20230601,175300,364305670,8550,8550,8550,8550,0
|
|
20230601,175200,364305670,8550,8550,8550,8550,0
|
|
20230601,175100,364305670,8550,8550,8550,8550,0
|
|
20230601,175000,364305670,8550,8550,8550,8550,1361
|
|
20230601,174900,364305670,8550,8550,8550,8550,0
|
|
20230601,174800,364305670,8550,8550,8550,8550,0
|
|
20230601,174700,364305670,8550,8550,8550,8550,0
|
|
20230601,174600,364305670,8550,8550,8550,8550,0
|
|
20230601,174500,364305670,8550,8550,8550,8550,0
|
|
20230601,174400,364305670,8550,8550,8550,8550,0
|
|
20230601,174300,364305670,8550,8550,8550,8550,0
|
|
20230601,174200,364305670,8550,8550,8550,8550,0
|
|
20230601,174100,364305670,8550,8550,8550,8550,0
|
|
20230601,174000,364305670,8550,8550,8550,8550,0
|
|
20230601,173900,364305670,8550,8550,8550,8550,0
|
|
20230601,173800,364305670,8550,8550,8550,8550,0
|
|
20230601,173700,364305670,8550,8550,8550,8550,0
|
|
20230601,173600,364305670,8550,8550,8550,8550,0
|
|
20230601,173500,364305670,8550,8550,8550,8550,0
|
|
20230601,173400,364305670,8550,8550,8550,8550,0
|
|
20230601,173300,364305670,8550,8550,8550,8550,0
|
|
20230601,173200,364305670,8550,8550,8550,8550,0
|
|
20230601,173100,364305670,8550,8550,8550,8550,0
|
|
20230601,173000,364305670,8550,8550,8550,8550,0
|
|
20230601,172900,364305670,8550,8550,8550,8550,0
|
|
20230601,172800,364305670,8550,8550,8550,8550,0
|
|
20230601,172700,364305670,8550,8550,8550,8550,0
|
|
20230601,172600,364305670,8550,8550,8550,8550,0
|
|
20230601,172500,364305670,8550,8550,8550,8550,0
|
|
20230601,172400,364305670,8550,8550,8550,8550,0
|
|
20230601,172300,364305670,8550,8550,8550,8550,0
|
|
20230601,172200,364305670,8550,8550,8550,8550,0
|
|
20230601,172100,364305670,8550,8550,8550,8550,0
|
|
20230601,172000,364305670,8550,8550,8550,8550,1361
|
|
20230601,171900,364305670,8550,8550,8550,8550,0
|
|
20230601,171800,364305670,8550,8550,8550,8550,0
|
|
20230601,171700,364305670,8550,8550,8550,8550,0
|
|
20230601,171600,364305670,8550,8550,8550,8550,0
|
|
20230601,171500,364305670,8550,8550,8550,8550,0
|
|
20230601,171400,364305670,8550,8550,8550,8550,0
|
|
20230601,171300,364305670,8550,8550,8550,8550,0
|
|
20230601,171200,364305670,8550,8550,8550,8550,0
|
|
20230601,171100,364305670,8550,8550,8550,8550,0
|
|
20230601,171000,364305670,8550,8550,8550,8550,0
|
|
20230601,170900,364305670,8550,8550,8550,8550,0
|
|
20230601,170800,364305670,8550,8550,8550,8550,0
|
|
20230601,170700,364305670,8550,8550,8550,8550,0
|
|
20230601,170600,364305670,8550,8550,8550,8550,0
|
|
20230601,170500,364305670,8550,8550,8550,8550,0
|
|
20230601,170400,364305670,8550,8550,8550,8550,0
|
|
20230601,170300,364305670,8550,8550,8550,8550,0
|
|
20230601,170200,364305670,8550,8550,8550,8550,0
|
|
20230601,170100,364305670,8550,8550,8550,8550,0
|
|
20230601,170000,364305670,8550,8550,8550,8550,0
|
|
20230601,165900,364305670,8550,8550,8550,8550,0
|
|
20230601,165800,364305670,8550,8550,8550,8550,0
|
|
20230601,165700,364305670,8550,8550,8550,8550,0
|
|
20230601,165600,364305670,8550,8550,8550,8550,0
|
|
20230601,165500,364305670,8550,8550,8550,8550,0
|
|
20230601,165400,364305670,8550,8550,8550,8550,0
|
|
20230601,165300,364305670,8550,8550,8550,8550,0
|
|
20230601,165200,364305670,8550,8550,8550,8550,0
|
|
20230601,165100,364305670,8550,8550,8550,8550,0
|
|
20230601,165000,364305670,8550,8550,8550,8550,1361
|
|
20230601,164900,364305670,8550,8550,8550,8550,0
|
|
20230601,164800,364305670,8550,8550,8550,8550,0
|
|
20230601,164700,364305670,8550,8550,8550,8550,0
|
|
20230601,164600,364305670,8550,8550,8550,8550,0
|
|
20230601,164500,364305670,8550,8550,8550,8550,0
|
|
20230601,164400,364305670,8550,8550,8550,8550,0
|
|
20230601,164300,364305670,8550,8550,8550,8550,0
|
|
20230601,164200,364305670,8550,8550,8550,8550,0
|
|
20230601,164100,364305670,8550,8550,8550,8550,0
|
|
20230601,164000,364305670,8550,8550,8550,8550,0
|
|
20230601,163900,364305670,8550,8550,8550,8550,0
|
|
20230601,163800,364305670,8550,8550,8550,8550,0
|
|
20230601,163700,364305670,8550,8550,8550,8550,0
|
|
20230601,163600,364305670,8550,8550,8550,8550,0
|
|
20230601,163500,364305670,8550,8550,8550,8550,0
|
|
20230601,163400,364305670,8550,8550,8550,8550,0
|
|
20230601,163300,364305670,8550,8550,8550,8550,0
|
|
20230601,163200,364305670,8550,8550,8550,8550,0
|
|
20230601,163100,364305670,8550,8550,8550,8550,0
|
|
20230601,163000,364305670,8550,8550,8550,8550,0
|
|
20230601,162900,364305670,8550,8550,8550,8550,0
|
|
20230601,162800,364305670,8550,8550,8550,8550,0
|
|
20230601,162700,364305670,8550,8550,8550,8550,0
|
|
20230601,162600,364305670,8550,8550,8550,8550,0
|
|
20230601,162500,364305670,8550,8550,8550,8550,0
|
|
20230601,162400,364305670,8550,8550,8550,8550,0
|
|
20230601,162300,364305670,8550,8550,8550,8550,0
|
|
20230601,162200,364305670,8550,8550,8550,8550,0
|
|
20230601,162100,364305670,8550,8550,8550,8550,0
|
|
20230601,162000,364305670,8550,8550,8550,8550,1361
|
|
20230601,161900,364305670,8550,8550,8550,8550,0
|
|
20230601,161800,364305670,8550,8550,8550,8550,0
|
|
20230601,161700,364305670,8550,8550,8550,8550,0
|
|
20230601,161600,364305670,8550,8550,8550,8550,0
|
|
20230601,161500,364305670,8550,8550,8550,8550,0
|
|
20230601,161400,364305670,8550,8550,8550,8550,0
|
|
20230601,161300,364305670,8550,8550,8550,8550,0
|
|
20230601,161200,364305670,8550,8550,8550,8550,0
|
|
20230601,161100,364305670,8550,8550,8550,8550,0
|
|
20230601,161000,364305670,8550,8550,8550,8550,0
|
|
20230601,160900,364305670,8550,8550,8550,8550,0
|
|
20230601,160800,364305670,8550,8550,8550,8550,0
|
|
20230601,160700,364305670,8550,8550,8550,8550,0
|
|
20230601,160600,364305670,8550,8550,8550,8550,0
|
|
20230601,160500,364305670,8550,8550,8550,8550,0
|
|
20230601,160400,364305670,8550,8550,8550,8550,0
|
|
20230601,160300,364305670,8550,8550,8550,8550,0
|
|
20230601,160200,364305670,8550,8550,8550,8550,0
|
|
20230601,160100,364305670,8550,8550,8550,8550,0
|
|
20230601,160000,364305670,8550,8550,8550,8550,0
|
|
20230601,155900,364305670,8550,8550,8550,8550,0
|
|
20230601,155800,364305670,8550,8550,8550,8550,0
|
|
20230601,155700,364305670,8550,8550,8550,8550,0
|
|
20230601,155600,364305670,8550,8550,8550,8550,0
|
|
20230601,155500,364305670,8550,8550,8550,8550,0
|
|
20230601,155400,364305670,8550,8550,8550,8550,0
|
|
20230601,155300,364305670,8550,8550,8550,8550,0
|
|
20230601,155200,364305670,8550,8550,8550,8550,0
|
|
20230601,155100,364305670,8550,8550,8550,8550,0
|
|
20230601,155000,364305670,8550,8550,8550,8550,1361
|
|
20230601,154900,364305670,8550,8550,8550,8550,0
|
|
20230601,154800,364305670,8550,8550,8550,8550,0
|
|
20230601,154700,364305670,8550,8550,8550,8550,0
|
|
20230601,154600,364305670,8550,8550,8550,8550,0
|
|
20230601,154500,364305670,8550,8550,8550,8550,0
|
|
20230601,154400,364305670,8550,8550,8550,8550,0
|
|
20230601,154300,364305670,8550,8550,8550,8550,0
|
|
20230601,154200,364305670,8550,8550,8550,8550,0
|
|
20230601,154100,364305670,8550,8550,8550,8550,0
|
|
20230601,154000,364305670,8550,8550,8550,8550,0
|
|
20230601,153900,364305670,8550,8550,8550,8550,0
|
|
20230601,153800,364305670,8550,8550,8550,8550,0
|
|
20230601,153700,364305670,8550,8550,8550,8550,0
|
|
20230601,153600,364305670,8550,8550,8550,8550,0
|
|
20230601,153500,364305670,8550,8550,8550,8550,0
|
|
20230601,153400,364305670,8550,8550,8550,8550,0
|
|
20230601,153300,364305670,8550,8550,8550,8550,0
|
|
20230601,153200,364305670,8550,8550,8550,8550,0
|
|
20230601,153100,364305670,8550,8550,8550,8550,0
|
|
20230601,153000,364305670,8550,8550,8550,8550,1361
|
|
20230601,152900,352669120,8550,8550,8550,8550,0
|
|
20230601,152800,352669120,8550,8550,8550,8550,0
|
|
20230601,152700,352669120,8550,8550,8550,8550,0
|
|
20230601,152600,352669120,8550,8550,8550,8550,0
|
|
20230601,152500,352669120,8550,8550,8550,8550,0
|
|
20230601,152400,352669120,8550,8550,8550,8550,0
|
|
20230601,152300,352669120,8550,8550,8550,8550,0
|
|
20230601,152200,352669120,8550,8550,8550,8550,0
|
|
20230601,152100,352669120,8550,8550,8550,8550,0
|
|
20230601,152000,352669120,8550,8550,8550,8550,0
|
|
20230601,151900,352669120,8550,8570,8570,8550,148
|
|
20230601,151800,351401100,8560,8560,8560,8560,0
|
|
20230601,151700,351401100,8560,8560,8560,8560,49
|
|
20230601,151600,350981660,8560,8560,8560,8560,14
|
|
20230601,151500,350861820,8560,8560,8560,8560,26
|
|
20230601,151400,350639260,8560,8560,8560,8560,0
|
|
20230601,151300,350639260,8560,8570,8570,8560,471
|
|
20230601,151200,346607490,8560,8560,8560,8560,0
|
|
20230601,151100,346607490,8560,8560,8560,8560,19
|
|
20230601,151000,346444850,8560,8560,8560,8560,1
|
|
20230601,150900,346436290,8560,8560,8560,8560,0
|
|
20230601,150800,346436290,8560,8560,8560,8560,1
|
|
20230601,150700,346427730,8560,8560,8560,8560,0
|
|
20230601,150600,346427730,8560,8560,8560,8560,0
|
|
20230601,150500,346427730,8560,8560,8560,8560,1
|
|
20230601,150400,346419170,8560,8560,8560,8560,2
|
|
20230601,150300,346402050,8560,8560,8560,8560,463
|
|
20230601,150200,342438770,8560,8560,8560,8560,20
|
|
20230601,150100,342267570,8550,8550,8550,8550,0
|
|
20230601,150000,342267570,8550,8550,8560,8550,435
|
|
20230601,145900,338548200,8550,8550,8550,8550,200
|
|
20230601,145800,336838200,8550,8550,8550,8550,1
|
|
20230601,145700,336829650,8580,8580,8580,8580,0
|
|
20230601,145600,336829650,8580,8550,8580,8550,81
|
|
20230601,145500,336135010,8550,8550,8550,8550,0
|
|
20230601,145400,336135010,8550,8550,8550,8550,0
|
|
20230601,145300,336135010,8550,8550,8550,8550,121
|
|
20230601,145200,335100460,8550,8570,8570,8550,100
|
|
20230601,145100,334244790,8570,8570,8570,8570,1
|
|
20230601,145000,334236220,8570,8570,8570,8570,1
|
|
20230601,144900,334227650,8570,8570,8570,8570,0
|
|
20230601,144800,334227650,8570,8570,8570,8570,0
|
|
20230601,144700,334227650,8570,8570,8570,8570,0
|
|
20230601,144600,334227650,8570,8570,8570,8570,1
|
|
20230601,144500,334219080,8580,8580,8580,8580,2
|
|
20230601,144400,334201920,8580,8580,8580,8580,5
|
|
20230601,144300,334159020,8570,8570,8570,8570,14
|
|
20230601,144200,334039040,8570,8570,8570,8570,0
|
|
20230601,144100,334039040,8570,8560,8570,8560,176
|
|
20230601,144000,332530730,8570,8570,8570,8570,1
|
|
20230601,143900,332522160,8550,8550,8550,8550,1
|
|
20230601,143800,332513610,8550,8550,8550,8550,200
|
|
20230601,143700,330803610,8560,8560,8560,8560,530
|
|
20230601,143600,326266810,8560,8560,8560,8560,21
|
|
20230601,143500,326087050,8560,8560,8560,8560,0
|
|
20230601,143400,326087050,8560,8560,8560,8560,1
|
|
20230601,143300,326078490,8560,8560,8560,8560,0
|
|
20230601,143200,326078490,8560,8560,8560,8560,0
|
|
20230601,143100,326078490,8560,8560,8560,8560,201
|
|
20230601,143000,324357930,8560,8560,8560,8560,0
|
|
20230601,142900,324357930,8560,8560,8560,8560,1
|
|
20230601,142800,324349370,8560,8560,8560,8560,0
|
|
20230601,142700,324349370,8560,8560,8560,8560,0
|
|
20230601,142600,324349370,8560,8570,8570,8560,4
|
|
20230601,142500,324315120,8560,8560,8560,8560,0
|
|
20230601,142400,324315120,8560,8560,8560,8560,1
|
|
20230601,142300,324306560,8570,8570,8570,8570,70
|
|
20230601,142200,323706660,8560,8560,8560,8560,1
|
|
20230601,142100,323698100,8570,8570,8570,8570,0
|
|
20230601,142000,323698100,8570,8570,8570,8570,93
|
|
20230601,141900,322901090,8570,8570,8570,8570,83
|
|
20230601,141800,322189780,8570,8570,8570,8570,0
|
|
20230601,141700,322189780,8570,8570,8570,8570,1
|
|
20230601,141600,322181210,8560,8560,8560,8560,0
|
|
20230601,141500,322181210,8560,8560,8560,8560,0
|
|
20230601,141400,322181210,8560,8580,8580,8560,301
|
|
20230601,141300,319598650,8560,8560,8560,8560,0
|
|
20230601,141200,319598650,8560,8560,8560,8560,1
|
|
20230601,141100,319590090,8560,8560,8560,8560,0
|
|
20230601,141000,319590090,8560,8570,8570,8560,301
|
|
20230601,140900,317011310,8580,8580,8580,8580,0
|
|
20230601,140800,317011310,8580,8580,8580,8580,200
|
|
20230601,140700,315295310,8570,8570,8570,8570,1
|
|
20230601,140600,315286740,8570,8570,8570,8570,0
|
|
20230601,140500,315286740,8570,8570,8570,8570,1
|
|
20230601,140400,315278170,8570,8570,8570,8570,0
|
|
20230601,140300,315278170,8570,8570,8570,8570,0
|
|
20230601,140200,315278170,8570,8570,8570,8570,1
|
|
20230601,140100,315269600,8570,8570,8570,8570,0
|
|
20230601,140000,315269600,8570,8570,8570,8570,1
|
|
20230601,135900,315261030,8570,8570,8570,8570,0
|
|
20230601,135800,315261030,8570,8570,8570,8570,0
|
|
20230601,135700,315261030,8570,8570,8570,8570,10
|
|
20230601,135600,315175330,8570,8570,8570,8570,1
|
|
20230601,135500,315166760,8570,8570,8570,8570,1
|
|
20230601,135400,315158190,8570,8570,8570,8570,0
|
|
20230601,135300,315158190,8570,8570,8570,8570,1
|
|
20230601,135200,315149620,8570,8570,8570,8570,0
|
|
20230601,135100,315149620,8570,8570,8570,8570,5
|
|
20230601,135000,315106770,8570,8570,8570,8570,80
|
|
20230601,134900,314421170,8580,8580,8580,8580,0
|
|
20230601,134800,314421170,8580,8570,8580,8570,21
|
|
20230601,134700,314241000,8570,8570,8570,8570,0
|
|
20230601,134600,314241000,8570,8570,8570,8570,0
|
|
20230601,134500,314241000,8570,8570,8570,8570,1
|
|
20230601,134400,314232430,8570,8570,8570,8570,1075
|
|
20230601,134300,305019680,8560,8560,8560,8560,1
|
|
20230601,134200,305011120,8570,8570,8570,8570,0
|
|
20230601,134100,305011120,8570,8570,8570,8570,2001
|
|
20230601,134000,287862550,8560,8560,8560,8560,1
|
|
20230601,133900,287853990,8550,8550,8550,8550,0
|
|
20230601,133800,287853990,8550,8550,8550,8550,1
|
|
20230601,133700,287845440,8550,8550,8550,8550,0
|
|
20230601,133600,287845440,8550,8550,8550,8550,1
|
|
20230601,133500,287836890,8570,8550,8570,8550,10
|
|
20230601,133400,287751310,8550,8550,8550,8550,19
|
|
20230601,133300,287588860,8540,8540,8540,8540,1
|
|
20230601,133200,287580320,8550,8550,8550,8550,700
|
|
20230601,133100,281595320,8540,8540,8540,8540,1
|
|
20230601,133000,281586780,8550,8550,8550,8550,2163
|
|
20230601,132900,263093130,8550,8550,8550,8550,20
|
|
20230601,132800,262922130,8550,8550,8550,8550,1
|
|
20230601,132700,262913580,8560,8560,8560,8560,10
|
|
20230601,132600,262827980,8550,8550,8550,8550,21
|
|
20230601,132500,262648430,8550,8550,8550,8550,0
|
|
20230601,132400,262648430,8550,8550,8550,8550,16
|
|
20230601,132300,262511630,8550,8550,8550,8550,1
|
|
20230601,132200,262503080,8560,8560,8560,8560,102
|
|
20230601,132100,261629960,8560,8560,8560,8560,0
|
|
20230601,132000,261629960,8560,8560,8560,8560,0
|
|
20230601,131900,261629960,8560,8560,8560,8560,1
|
|
20230601,131800,261621400,8560,8560,8560,8560,897
|
|
20230601,131700,253943080,8560,8560,8560,8560,0
|
|
20230601,131600,253943080,8560,8560,8560,8560,0
|
|
20230601,131500,253943080,8560,8560,8560,8560,0
|
|
20230601,131400,253943080,8560,8560,8560,8560,0
|
|
20230601,131300,253943080,8560,8560,8560,8550,511
|
|
20230601,131200,249573810,8570,8570,8570,8570,0
|
|
20230601,131100,249573810,8570,8570,8570,8570,0
|
|
20230601,131000,249573810,8570,8570,8570,8570,0
|
|
20230601,130900,249573810,8570,8570,8570,8570,0
|
|
20230601,130800,249573810,8570,8570,8570,8570,0
|
|
20230601,130700,249573810,8570,8570,8570,8570,0
|
|
20230601,130600,249573810,8570,8570,8570,8570,0
|
|
20230601,130500,249573810,8570,8570,8570,8570,0
|
|
20230601,130400,249573810,8570,8570,8570,8570,0
|
|
20230601,130300,249573810,8570,8570,8570,8570,0
|
|
20230601,130200,249573810,8570,8570,8570,8570,10
|
|
20230601,130100,249488110,8550,8550,8550,8550,0
|
|
20230601,130000,249488110,8550,8550,8550,8550,0
|
|
20230601,125900,249488110,8550,8550,8550,8550,0
|
|
20230601,125800,249488110,8550,8550,8550,8550,0
|
|
20230601,125700,249488110,8550,8550,8550,8550,1641
|
|
20230601,125600,235457560,8550,8550,8550,8550,0
|
|
20230601,125500,235457560,8550,8550,8550,8550,0
|
|
20230601,125400,235457560,8550,8550,8550,8550,256
|
|
20230601,125300,233268760,8550,8550,8550,8550,100
|
|
20230601,125200,232413760,8560,8560,8560,8560,44
|
|
20230601,125100,232037120,8560,8560,8560,8560,120
|
|
20230601,125000,231009920,8570,8570,8570,8570,1
|
|
20230601,124900,231001350,8560,8560,8560,8560,235
|
|
20230601,124800,228989750,8570,8570,8570,8570,0
|
|
20230601,124700,228989750,8570,8570,8570,8570,58
|
|
20230601,124600,228492690,8570,8570,8570,8570,0
|
|
20230601,124500,228492690,8570,8570,8570,8570,0
|
|
20230601,124400,228492690,8570,8570,8570,8570,0
|
|
20230601,124300,228492690,8570,8570,8570,8570,169
|
|
20230601,124200,227044360,8570,8570,8570,8570,50
|
|
20230601,124100,226615860,8570,8570,8570,8570,6
|
|
20230601,124000,226564440,8570,8570,8570,8570,0
|
|
20230601,123900,226564440,8570,8570,8570,8570,46
|
|
20230601,123800,226170220,8570,8570,8570,8570,11
|
|
20230601,123700,226075950,8570,8570,8570,8570,0
|
|
20230601,123600,226075950,8570,8570,8570,8570,0
|
|
20230601,123500,226075950,8570,8570,8570,8570,0
|
|
20230601,123400,226075950,8570,8570,8570,8570,0
|
|
20230601,123300,226075950,8570,8570,8570,8570,85
|
|
20230601,123200,225347500,8580,8580,8580,8580,9
|
|
20230601,123100,225270280,8590,8590,8590,8590,0
|
|
20230601,123000,225270280,8590,8590,8590,8590,0
|
|
20230601,122900,225270280,8590,8590,8590,8590,0
|
|
20230601,122800,225270280,8590,8590,8590,8590,0
|
|
20230601,122700,225270280,8590,8590,8590,8590,3
|
|
20230601,122600,225244510,8590,8590,8590,8590,2
|
|
20230601,122500,225227330,8580,8580,8580,8580,0
|
|
20230601,122400,225227330,8580,8580,8580,8580,0
|
|
20230601,122300,225227330,8580,8580,8580,8580,0
|
|
20230601,122200,225227330,8580,8580,8580,8580,0
|
|
20230601,122100,225227330,8580,8580,8580,8580,0
|
|
20230601,122000,225227330,8580,8580,8580,8580,6
|
|
20230601,121900,225175850,8570,8570,8570,8570,0
|
|
20230601,121800,225175850,8570,8570,8570,8570,0
|
|
20230601,121700,225175850,8570,8570,8570,8570,0
|
|
20230601,121600,225175850,8570,8570,8570,8570,0
|
|
20230601,121500,225175850,8570,8570,8570,8570,0
|
|
20230601,121400,225175850,8570,8570,8570,8570,0
|
|
20230601,121300,225175850,8570,8570,8570,8570,0
|
|
20230601,121200,225175850,8570,8570,8570,8570,1
|
|
20230601,121100,225167280,8590,8590,8590,8590,0
|
|
20230601,121000,225167280,8590,8590,8590,8590,0
|
|
20230601,120900,225167280,8590,8570,8590,8570,11
|
|
20230601,120800,225072990,8570,8570,8570,8570,0
|
|
20230601,120700,225072990,8570,8580,8580,8570,658
|
|
20230601,120600,219427870,8580,8580,8580,8580,0
|
|
20230601,120500,219427870,8580,8580,8580,8580,0
|
|
20230601,120400,219427870,8580,8580,8580,8580,0
|
|
20230601,120300,219427870,8580,8580,8580,8580,0
|
|
20230601,120200,219427870,8580,8580,8580,8580,10
|
|
20230601,120100,219342070,8580,8580,8580,8580,0
|
|
20230601,120000,219342070,8580,8580,8580,8580,0
|
|
20230601,115900,219342070,8580,8590,8590,8580,25
|
|
20230601,115800,219127530,8590,8590,8590,8590,0
|
|
20230601,115700,219127530,8590,8590,8590,8590,0
|
|
20230601,115600,219127530,8590,8590,8590,8590,0
|
|
20230601,115500,219127530,8590,8590,8590,8590,0
|
|
20230601,115400,219127530,8590,8590,8590,8590,0
|
|
20230601,115300,219127530,8590,8590,8590,8590,0
|
|
20230601,115200,219127530,8590,8590,8590,8590,0
|
|
20230601,115100,219127530,8590,8590,8590,8590,2
|
|
20230601,115000,219110350,8590,8590,8590,8590,0
|
|
20230601,114900,219110350,8590,8590,8590,8590,0
|
|
20230601,114800,219110350,8590,8590,8590,8590,300
|
|
20230601,114700,216533350,8590,8590,8590,8590,0
|
|
20230601,114600,216533350,8590,8590,8590,8590,120
|
|
20230601,114500,215502550,8590,8590,8590,8590,100
|
|
20230601,114400,214643550,8590,8590,8590,8590,2
|
|
20230601,114300,214626370,8600,8600,8600,8600,0
|
|
20230601,114200,214626370,8600,8600,8600,8600,0
|
|
20230601,114100,214626370,8600,8600,8600,8600,0
|
|
20230601,114000,214626370,8600,8600,8600,8600,0
|
|
20230601,113900,214626370,8600,8600,8600,8600,5
|
|
20230601,113800,214583370,8610,8610,8610,8610,0
|
|
20230601,113700,214583370,8610,8610,8610,8610,0
|
|
20230601,113600,214583370,8610,8610,8610,8610,0
|
|
20230601,113500,214583370,8610,8610,8610,8610,0
|
|
20230601,113400,214583370,8610,8610,8610,8610,0
|
|
20230601,113300,214583370,8610,8600,8610,8600,203
|
|
20230601,113200,212837540,8600,8600,8600,8600,0
|
|
20230601,113100,212837540,8600,8600,8600,8600,0
|
|
20230601,113000,212837540,8600,8570,8600,8570,2
|
|
20230601,112900,212820370,8560,8560,8560,8560,0
|
|
20230601,112800,212820370,8560,8560,8560,8560,0
|
|
20230601,112700,212820370,8560,8560,8560,8560,0
|
|
20230601,112600,212820370,8560,8560,8560,8560,0
|
|
20230601,112500,212820370,8560,8560,8560,8560,0
|
|
20230601,112400,212820370,8560,8560,8560,8560,0
|
|
20230601,112300,212820370,8560,8560,8560,8560,0
|
|
20230601,112200,212820370,8560,8560,8560,8560,0
|
|
20230601,112100,212820370,8560,8560,8560,8560,0
|
|
20230601,112000,212820370,8560,8560,8560,8560,2716
|
|
20230601,111900,189571410,8560,8560,8560,8560,0
|
|
20230601,111800,189571410,8560,8570,8570,8560,184
|
|
20230601,111700,187994660,8560,8560,8560,8560,0
|
|
20230601,111600,187994660,8560,8560,8560,8560,354
|
|
20230601,111500,184964420,8560,8560,8560,8560,0
|
|
20230601,111400,184964420,8560,8560,8560,8560,1
|
|
20230601,111300,184955860,8560,8560,8560,8560,0
|
|
20230601,111200,184955860,8560,8560,8560,8560,0
|
|
20230601,111100,184955860,8560,8560,8560,8560,0
|
|
20230601,111000,184955860,8560,8560,8560,8560,0
|
|
20230601,110900,184955860,8560,8560,8560,8560,0
|
|
20230601,110800,184955860,8560,8560,8560,8560,0
|
|
20230601,110700,184955860,8560,8560,8560,8560,0
|
|
20230601,110600,184955860,8560,8560,8560,8560,0
|
|
20230601,110500,184955860,8560,8560,8560,8560,0
|
|
20230601,110400,184955860,8560,8570,8570,8560,69
|
|
20230601,110300,184365130,8570,8570,8570,8570,0
|
|
20230601,110200,184365130,8570,8570,8570,8570,0
|
|
20230601,110100,184365130,8570,8570,8570,8570,0
|
|
20230601,110000,184365130,8570,8620,8620,8570,22
|
|
20230601,105900,184176090,8560,8560,8560,8560,0
|
|
20230601,105800,184176090,8560,8560,8560,8560,72
|
|
20230601,105700,183559770,8580,8600,8600,8580,423
|
|
20230601,105600,179923190,8600,8600,8600,8600,0
|
|
20230601,105500,179923190,8600,8600,8600,8600,121
|
|
20230601,105400,178882590,8670,8630,8670,8630,300
|
|
20230601,105300,176284260,8670,8670,8670,8670,0
|
|
20230601,105200,176284260,8670,8670,8670,8670,0
|
|
20230601,105100,176284260,8670,8670,8670,8670,0
|
|
20230601,105000,176284260,8670,8670,8670,8670,33
|
|
20230601,104900,175998150,8680,8590,8680,8590,1168
|
|
20230601,104800,165897760,8590,8570,8590,8570,102
|
|
20230601,104700,165023600,8570,8540,8570,8540,7716
|
|
20230601,104600,99045410,8540,8540,8540,8540,0
|
|
20230601,104500,99045410,8540,8540,8540,8540,0
|
|
20230601,104400,99045410,8540,8540,8540,8540,465
|
|
20230601,104300,95074310,8540,8540,8540,8540,59
|
|
20230601,104200,94570450,8540,8540,8540,8540,50
|
|
20230601,104100,94143450,8540,8540,8540,8540,0
|
|
20230601,104000,94143450,8540,8540,8540,8540,0
|
|
20230601,103900,94143450,8540,8540,8540,8540,0
|
|
20230601,103800,94143450,8540,8540,8540,8540,0
|
|
20230601,103700,94143450,8540,8540,8540,8540,0
|
|
20230601,103600,94143450,8540,8540,8540,8540,0
|
|
20230601,103500,94143450,8540,8540,8540,8540,190
|
|
20230601,103400,92520850,8540,8540,8540,8540,0
|
|
20230601,103300,92520850,8540,8540,8540,8540,0
|
|
20230601,103200,92520850,8540,8540,8540,8540,0
|
|
20230601,103100,92520850,8540,8540,8540,8540,0
|
|
20230601,103000,92520850,8540,8540,8540,8540,10
|
|
20230601,102900,92435450,8540,8540,8540,8540,1
|
|
20230601,102800,92426910,8540,8540,8540,8540,21
|
|
20230601,102700,92247570,8540,8540,8540,8540,10
|
|
20230601,102600,92162170,8540,8540,8540,8530,457
|
|
20230601,102500,88261190,8530,8530,8530,8530,0
|
|
20230601,102400,88261190,8530,8530,8530,8530,0
|
|
20230601,102300,88261190,8530,8530,8530,8530,0
|
|
20230601,102200,88261190,8530,8530,8530,8530,0
|
|
20230601,102100,88261190,8530,8530,8530,8530,0
|
|
20230601,102000,88261190,8530,8530,8530,8530,1
|
|
20230601,101900,88252660,8530,8530,8530,8520,110
|
|
20230601,101800,87315360,8530,8530,8530,8530,0
|
|
20230601,101700,87315360,8530,8530,8530,8530,3
|
|
20230601,101600,87289770,8530,8530,8530,8530,1
|
|
20230601,101500,87281240,8530,8530,8530,8530,6
|
|
20230601,101400,87230060,8530,8530,8530,8530,260
|
|
20230601,101300,85012260,8530,8530,8530,8530,54
|
|
20230601,101200,84551640,8530,8550,8550,8530,29
|
|
20230601,101100,84304190,8540,8550,8550,8540,652
|
|
20230601,101000,78735770,8550,8550,8550,8550,53
|
|
20230601,100900,78282620,8550,8540,8550,8540,76
|
|
20230601,100800,77633150,8530,8530,8530,8530,0
|
|
20230601,100700,77633150,8530,8530,8530,8530,0
|
|
20230601,100600,77633150,8530,8530,8530,8530,0
|
|
20230601,100500,77633150,8530,8530,8530,8530,20
|
|
20230601,100400,77462550,8560,8560,8560,8560,0
|
|
20230601,100300,77462550,8560,8560,8560,8560,0
|
|
20230601,100200,77462550,8560,8560,8560,8560,0
|
|
20230601,100100,77462550,8560,8540,8560,8540,2520
|
|
20230601,100000,55941330,8540,8540,8540,8540,0
|
|
20230601,095900,55941330,8540,8540,8540,8540,0
|
|
20230601,095800,55941330,8540,8540,8540,8540,0
|
|
20230601,095700,55941330,8540,8530,8540,8530,31
|
|
20230601,095600,55676890,8530,8530,8530,8530,15
|
|
20230601,095500,55548940,8530,8530,8530,8530,0
|
|
20230601,095400,55548940,8530,8540,8540,8530,15
|
|
20230601,095300,55420900,8540,8540,8540,8540,0
|
|
20230601,095200,55420900,8540,8540,8540,8540,0
|
|
20230601,095100,55420900,8540,8540,8540,8540,265
|
|
20230601,095000,53157800,8540,8540,8540,8540,140
|
|
20230601,094900,51962200,8540,8540,8540,8540,9
|
|
20230601,094800,51885340,8540,8540,8540,8540,0
|
|
20230601,094700,51885340,8540,8540,8540,8540,50
|
|
20230601,094600,51458340,8540,8540,8540,8540,2
|
|
20230601,094500,51441260,8540,8540,8540,8540,0
|
|
20230601,094400,51441260,8540,8540,8540,8540,0
|
|
20230601,094300,51441260,8540,8540,8540,8540,0
|
|
20230601,094200,51441260,8540,8560,8560,8540,16
|
|
20230601,094100,51304320,8560,8560,8560,8560,10
|
|
20230601,094000,51218720,8570,8570,8570,8570,1
|
|
20230601,093900,51210150,8540,8540,8540,8540,5
|
|
20230601,093800,51167450,8540,8540,8540,8540,53
|
|
20230601,093700,50714830,8530,8530,8530,8530,0
|
|
20230601,093600,50714830,8530,8590,8590,8530,251
|
|
20230601,093500,48565040,8580,8570,8580,8570,135
|
|
20230601,093400,47406870,8570,8570,8570,8570,2
|
|
20230601,093300,47389730,8570,8570,8570,8570,99
|
|
20230601,093200,46541300,8560,8560,8560,8560,2
|
|
20230601,093100,46524180,8550,8540,8550,8540,154
|
|
20230601,093000,45208710,8550,8560,8560,8550,75
|
|
20230601,092900,44566910,8560,8580,8580,8560,521
|
|
20230601,092800,40106150,8580,8580,8580,8580,158
|
|
20230601,092700,38750510,8580,8580,8580,8580,10
|
|
20230601,092600,38664710,8560,8560,8560,8560,0
|
|
20230601,092500,38664710,8560,8560,8560,8560,0
|
|
20230601,092400,38664710,8560,8590,8590,8560,314
|
|
20230601,092300,35970430,8590,8590,8590,8590,4
|
|
20230601,092200,35936070,8580,8570,8580,8570,23
|
|
20230601,092100,35738740,8560,8560,8560,8560,2
|
|
20230601,092000,35721620,8560,8560,8560,8560,21
|
|
20230601,091900,35541860,8560,8560,8560,8560,24
|
|
20230601,091800,35336420,8560,8560,8560,8560,1
|
|
20230601,091700,35327860,8560,8550,8560,8550,472
|
|
20230601,091600,31292250,8550,8550,8550,8550,2
|
|
20230601,091500,31275150,8520,8520,8520,8520,231
|
|
20230601,091400,29307030,8540,8540,8540,8520,222
|
|
20230601,091300,27413530,8540,8540,8540,8540,19
|
|
20230601,091200,27251270,8540,8540,8540,8540,30
|
|
20230601,091100,26995070,8540,8540,8540,8540,900
|
|
20230601,091000,19309070,8540,8540,8540,8540,0
|
|
20230601,090900,19309070,8540,8540,8540,8540,0
|
|
20230601,090800,19309070,8540,8540,8540,8540,42
|
|
20230601,090700,18950390,8540,8530,8540,8530,150
|
|
20230601,090600,17669890,8540,8540,8540,8540,0
|
|
20230601,090500,17669890,8540,8530,8540,8530,900
|
|
20230601,090400,9984630,8540,8540,8540,8540,5
|
|
20230601,090300,9941930,8510,8520,8550,8510,199
|
|
20230601,090200,8246280,8510,8530,8530,8510,670
|
|
20230601,090100,2538290,8520,8520,8520,8520,13
|
|
20230601,090000,2427530,8540,8550,8550,8540,184
|