681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201800,122165880,6370,6370,6370,6370,224
|
|
20230601,201700,122165880,6370,6370,6370,6370,0
|
|
20230601,201600,122165880,6370,6370,6370,6370,0
|
|
20230601,201500,122165880,6370,6370,6370,6370,0
|
|
20230601,201400,122165880,6370,6370,6370,6370,0
|
|
20230601,201300,122165880,6370,6370,6370,6370,0
|
|
20230601,201200,122165880,6370,6370,6370,6370,0
|
|
20230601,201100,122165880,6370,6370,6370,6370,0
|
|
20230601,201000,122165880,6370,6370,6370,6370,0
|
|
20230601,200900,122165880,6370,6370,6370,6370,0
|
|
20230601,200800,122165880,6370,6370,6370,6370,0
|
|
20230601,200700,122165880,6370,6370,6370,6370,0
|
|
20230601,200600,122165880,6370,6370,6370,6370,0
|
|
20230601,200500,122165880,6370,6370,6370,6370,0
|
|
20230601,200400,122165880,6370,6370,6370,6370,0
|
|
20230601,200300,122165880,6370,6370,6370,6370,0
|
|
20230601,200200,122165880,6370,6370,6370,6370,0
|
|
20230601,200100,122165880,6370,6370,6370,6370,0
|
|
20230601,200000,122165880,6370,6370,6370,6370,0
|
|
20230601,195900,122165880,6370,6370,6370,6370,0
|
|
20230601,195800,122165880,6370,6370,6370,6370,0
|
|
20230601,195700,122165880,6370,6370,6370,6370,0
|
|
20230601,195600,122165880,6370,6370,6370,6370,0
|
|
20230601,195500,122165880,6370,6370,6370,6370,0
|
|
20230601,195400,122165880,6370,6370,6370,6370,0
|
|
20230601,195300,122165880,6370,6370,6370,6370,0
|
|
20230601,195200,122165880,6370,6370,6370,6370,0
|
|
20230601,195100,122165880,6370,6370,6370,6370,0
|
|
20230601,195000,122165880,6370,6370,6370,6370,0
|
|
20230601,194900,122165880,6370,6370,6370,6370,0
|
|
20230601,194800,122165880,6370,6370,6370,6370,224
|
|
20230601,194700,122165880,6370,6370,6370,6370,0
|
|
20230601,194600,122165880,6370,6370,6370,6370,0
|
|
20230601,194500,122165880,6370,6370,6370,6370,0
|
|
20230601,194400,122165880,6370,6370,6370,6370,0
|
|
20230601,194300,122165880,6370,6370,6370,6370,0
|
|
20230601,194200,122165880,6370,6370,6370,6370,0
|
|
20230601,194100,122165880,6370,6370,6370,6370,0
|
|
20230601,194000,122165880,6370,6370,6370,6370,0
|
|
20230601,193900,122165880,6370,6370,6370,6370,0
|
|
20230601,193800,122165880,6370,6370,6370,6370,0
|
|
20230601,193700,122165880,6370,6370,6370,6370,0
|
|
20230601,193600,122165880,6370,6370,6370,6370,0
|
|
20230601,193500,122165880,6370,6370,6370,6370,0
|
|
20230601,193400,122165880,6370,6370,6370,6370,0
|
|
20230601,193300,122165880,6370,6370,6370,6370,0
|
|
20230601,193200,122165880,6370,6370,6370,6370,0
|
|
20230601,193100,122165880,6370,6370,6370,6370,0
|
|
20230601,193000,122165880,6370,6370,6370,6370,0
|
|
20230601,192900,122165880,6370,6370,6370,6370,0
|
|
20230601,192800,122165880,6370,6370,6370,6370,0
|
|
20230601,192700,122165880,6370,6370,6370,6370,0
|
|
20230601,192600,122165880,6370,6370,6370,6370,0
|
|
20230601,192500,122165880,6370,6370,6370,6370,0
|
|
20230601,192400,122165880,6370,6370,6370,6370,0
|
|
20230601,192300,122165880,6370,6370,6370,6370,0
|
|
20230601,192200,122165880,6370,6370,6370,6370,0
|
|
20230601,192100,122165880,6370,6370,6370,6370,0
|
|
20230601,192000,122165880,6370,6370,6370,6370,0
|
|
20230601,191900,122165880,6370,6370,6370,6370,0
|
|
20230601,191800,122165880,6370,6370,6370,6370,224
|
|
20230601,191700,122165880,6370,6370,6370,6370,0
|
|
20230601,191600,122165880,6370,6370,6370,6370,0
|
|
20230601,191500,122165880,6370,6370,6370,6370,0
|
|
20230601,191400,122165880,6370,6370,6370,6370,0
|
|
20230601,191300,122165880,6370,6370,6370,6370,0
|
|
20230601,191200,122165880,6370,6370,6370,6370,0
|
|
20230601,191100,122165880,6370,6370,6370,6370,0
|
|
20230601,191000,122165880,6370,6370,6370,6370,0
|
|
20230601,190900,122165880,6370,6370,6370,6370,0
|
|
20230601,190800,122165880,6370,6370,6370,6370,0
|
|
20230601,190700,122165880,6370,6370,6370,6370,0
|
|
20230601,190600,122165880,6370,6370,6370,6370,0
|
|
20230601,190500,122165880,6370,6370,6370,6370,0
|
|
20230601,190400,122165880,6370,6370,6370,6370,0
|
|
20230601,190300,122165880,6370,6370,6370,6370,0
|
|
20230601,190200,122165880,6370,6370,6370,6370,0
|
|
20230601,190100,122165880,6370,6370,6370,6370,0
|
|
20230601,190000,122165880,6370,6370,6370,6370,0
|
|
20230601,185900,122165880,6370,6370,6370,6370,0
|
|
20230601,185800,122165880,6370,6370,6370,6370,0
|
|
20230601,185700,122165880,6370,6370,6370,6370,0
|
|
20230601,185600,122165880,6370,6370,6370,6370,0
|
|
20230601,185500,122165880,6370,6370,6370,6370,0
|
|
20230601,185400,122165880,6370,6370,6370,6370,0
|
|
20230601,185300,122165880,6370,6370,6370,6370,0
|
|
20230601,185200,122165880,6370,6370,6370,6370,0
|
|
20230601,185100,122165880,6370,6370,6370,6370,0
|
|
20230601,185000,122165880,6370,6370,6370,6370,0
|
|
20230601,184900,122165880,6370,6370,6370,6370,0
|
|
20230601,184800,122165880,6370,6370,6370,6370,224
|
|
20230601,184700,122165880,6370,6370,6370,6370,0
|
|
20230601,184600,122165880,6370,6370,6370,6370,0
|
|
20230601,184500,122165880,6370,6370,6370,6370,0
|
|
20230601,184400,122165880,6370,6370,6370,6370,0
|
|
20230601,184300,122165880,6370,6370,6370,6370,0
|
|
20230601,184200,122165880,6370,6370,6370,6370,0
|
|
20230601,184100,122165880,6370,6370,6370,6370,0
|
|
20230601,184000,122165880,6370,6370,6370,6370,0
|
|
20230601,183900,122165880,6370,6370,6370,6370,0
|
|
20230601,183800,122165880,6370,6370,6370,6370,0
|
|
20230601,183700,122165880,6370,6370,6370,6370,0
|
|
20230601,183600,122165880,6370,6370,6370,6370,0
|
|
20230601,183500,122165880,6370,6370,6370,6370,0
|
|
20230601,183400,122165880,6370,6370,6370,6370,0
|
|
20230601,183300,122165880,6370,6370,6370,6370,0
|
|
20230601,183200,122165880,6370,6370,6370,6370,0
|
|
20230601,183100,122165880,6370,6370,6370,6370,0
|
|
20230601,183000,122165880,6370,6370,6370,6370,0
|
|
20230601,182900,122165880,6370,6370,6370,6370,0
|
|
20230601,182800,122165880,6370,6370,6370,6370,0
|
|
20230601,182700,122165880,6370,6370,6370,6370,0
|
|
20230601,182600,122165880,6370,6370,6370,6370,0
|
|
20230601,182500,122165880,6370,6370,6370,6370,0
|
|
20230601,182400,122165880,6370,6370,6370,6370,0
|
|
20230601,182300,122165880,6370,6370,6370,6370,0
|
|
20230601,182200,122165880,6370,6370,6370,6370,0
|
|
20230601,182100,122165880,6370,6370,6370,6370,0
|
|
20230601,182000,122165880,6370,6370,6370,6370,0
|
|
20230601,181900,122165880,6370,6370,6370,6370,0
|
|
20230601,181800,122165880,6370,6370,6370,6370,224
|
|
20230601,181700,122165880,6370,6370,6370,6370,0
|
|
20230601,181600,122165880,6370,6370,6370,6370,0
|
|
20230601,181500,122165880,6370,6370,6370,6370,0
|
|
20230601,181400,122165880,6370,6370,6370,6370,0
|
|
20230601,181300,122165880,6370,6370,6370,6370,0
|
|
20230601,181200,122165880,6370,6370,6370,6370,0
|
|
20230601,181100,122165880,6370,6370,6370,6370,0
|
|
20230601,181000,122165880,6370,6370,6370,6370,0
|
|
20230601,180900,122165880,6370,6370,6370,6370,0
|
|
20230601,180800,122165880,6370,6370,6370,6370,0
|
|
20230601,180700,122165880,6370,6370,6370,6370,0
|
|
20230601,180600,122165880,6370,6370,6370,6370,0
|
|
20230601,180500,122165880,6370,6370,6370,6370,0
|
|
20230601,180400,122165880,6370,6370,6370,6370,0
|
|
20230601,180300,122165880,6370,6370,6370,6370,0
|
|
20230601,180200,122165880,6370,6370,6370,6370,0
|
|
20230601,180100,122165880,6370,6370,6370,6370,0
|
|
20230601,180000,122165880,6370,6370,6370,6370,0
|
|
20230601,175900,122165880,6370,6370,6370,6370,0
|
|
20230601,175800,122165880,6370,6370,6370,6370,0
|
|
20230601,175700,122165880,6370,6370,6370,6370,0
|
|
20230601,175600,122165880,6370,6370,6370,6370,0
|
|
20230601,175500,122165880,6370,6370,6370,6370,0
|
|
20230601,175400,122165880,6370,6370,6370,6370,0
|
|
20230601,175300,122165880,6370,6370,6370,6370,0
|
|
20230601,175200,122165880,6370,6370,6370,6370,0
|
|
20230601,175100,122165880,6370,6370,6370,6370,0
|
|
20230601,175000,122165880,6370,6370,6370,6370,0
|
|
20230601,174900,122165880,6370,6370,6370,6370,0
|
|
20230601,174800,122165880,6370,6370,6370,6370,224
|
|
20230601,174700,122165880,6370,6370,6370,6370,0
|
|
20230601,174600,122165880,6370,6370,6370,6370,0
|
|
20230601,174500,122165880,6370,6370,6370,6370,0
|
|
20230601,174400,122165880,6370,6370,6370,6370,0
|
|
20230601,174300,122165880,6370,6370,6370,6370,0
|
|
20230601,174200,122165880,6370,6370,6370,6370,0
|
|
20230601,174100,122165880,6370,6370,6370,6370,0
|
|
20230601,174000,122165880,6370,6370,6370,6370,0
|
|
20230601,173900,122165880,6370,6370,6370,6370,0
|
|
20230601,173800,122165880,6370,6370,6370,6370,0
|
|
20230601,173700,122165880,6370,6370,6370,6370,0
|
|
20230601,173600,122165880,6370,6370,6370,6370,0
|
|
20230601,173500,122165880,6370,6370,6370,6370,0
|
|
20230601,173400,122165880,6370,6370,6370,6370,0
|
|
20230601,173300,122165880,6370,6370,6370,6370,0
|
|
20230601,173200,122165880,6370,6370,6370,6370,0
|
|
20230601,173100,122165880,6370,6370,6370,6370,0
|
|
20230601,173000,122165880,6370,6370,6370,6370,0
|
|
20230601,172900,122165880,6370,6370,6370,6370,0
|
|
20230601,172800,122165880,6370,6370,6370,6370,0
|
|
20230601,172700,122165880,6370,6370,6370,6370,0
|
|
20230601,172600,122165880,6370,6370,6370,6370,0
|
|
20230601,172500,122165880,6370,6370,6370,6370,0
|
|
20230601,172400,122165880,6370,6370,6370,6370,0
|
|
20230601,172300,122165880,6370,6370,6370,6370,0
|
|
20230601,172200,122165880,6370,6370,6370,6370,0
|
|
20230601,172100,122165880,6370,6370,6370,6370,0
|
|
20230601,172000,122165880,6370,6370,6370,6370,0
|
|
20230601,171900,122165880,6370,6370,6370,6370,0
|
|
20230601,171800,122165880,6370,6370,6370,6370,224
|
|
20230601,171700,122165880,6370,6370,6370,6370,0
|
|
20230601,171600,122165880,6370,6370,6370,6370,0
|
|
20230601,171500,122165880,6370,6370,6370,6370,0
|
|
20230601,171400,122165880,6370,6370,6370,6370,0
|
|
20230601,171300,122165880,6370,6370,6370,6370,0
|
|
20230601,171200,122165880,6370,6370,6370,6370,0
|
|
20230601,171100,122165880,6370,6370,6370,6370,0
|
|
20230601,171000,122165880,6370,6370,6370,6370,0
|
|
20230601,170900,122165880,6370,6370,6370,6370,0
|
|
20230601,170800,122165880,6370,6370,6370,6370,0
|
|
20230601,170700,122165880,6370,6370,6370,6370,0
|
|
20230601,170600,122165880,6370,6370,6370,6370,0
|
|
20230601,170500,122165880,6370,6370,6370,6370,0
|
|
20230601,170400,122165880,6370,6370,6370,6370,0
|
|
20230601,170300,122165880,6370,6370,6370,6370,0
|
|
20230601,170200,122165880,6370,6370,6370,6370,0
|
|
20230601,170100,122165880,6370,6370,6370,6370,0
|
|
20230601,170000,122165880,6370,6370,6370,6370,0
|
|
20230601,165900,122165880,6370,6370,6370,6370,0
|
|
20230601,165800,122165880,6370,6370,6370,6370,0
|
|
20230601,165700,122165880,6370,6370,6370,6370,0
|
|
20230601,165600,122165880,6370,6370,6370,6370,0
|
|
20230601,165500,122165880,6370,6370,6370,6370,0
|
|
20230601,165400,122165880,6370,6370,6370,6370,0
|
|
20230601,165300,122165880,6370,6370,6370,6370,0
|
|
20230601,165200,122165880,6370,6370,6370,6370,0
|
|
20230601,165100,122165880,6370,6370,6370,6370,0
|
|
20230601,165000,122165880,6370,6370,6370,6370,0
|
|
20230601,164900,122165880,6370,6370,6370,6370,0
|
|
20230601,164800,122165880,6370,6370,6370,6370,224
|
|
20230601,164700,122165880,6370,6370,6370,6370,0
|
|
20230601,164600,122165880,6370,6370,6370,6370,0
|
|
20230601,164500,122165880,6370,6370,6370,6370,0
|
|
20230601,164400,122165880,6370,6370,6370,6370,0
|
|
20230601,164300,122165880,6370,6370,6370,6370,0
|
|
20230601,164200,122165880,6370,6370,6370,6370,0
|
|
20230601,164100,122165880,6370,6370,6370,6370,0
|
|
20230601,164000,122165880,6370,6370,6370,6370,0
|
|
20230601,163900,122165880,6370,6370,6370,6370,0
|
|
20230601,163800,122165880,6370,6370,6370,6370,0
|
|
20230601,163700,122165880,6370,6370,6370,6370,0
|
|
20230601,163600,122165880,6370,6370,6370,6370,0
|
|
20230601,163500,122165880,6370,6370,6370,6370,0
|
|
20230601,163400,122165880,6370,6370,6370,6370,0
|
|
20230601,163300,122165880,6370,6370,6370,6370,0
|
|
20230601,163200,122165880,6370,6370,6370,6370,0
|
|
20230601,163100,122165880,6370,6370,6370,6370,0
|
|
20230601,163000,122165880,6370,6370,6370,6370,0
|
|
20230601,162900,122165880,6370,6370,6370,6370,0
|
|
20230601,162800,122165880,6370,6370,6370,6370,0
|
|
20230601,162700,122165880,6370,6370,6370,6370,0
|
|
20230601,162600,122165880,6370,6370,6370,6370,0
|
|
20230601,162500,122165880,6370,6370,6370,6370,0
|
|
20230601,162400,122165880,6370,6370,6370,6370,0
|
|
20230601,162300,122165880,6370,6370,6370,6370,0
|
|
20230601,162200,122165880,6370,6370,6370,6370,0
|
|
20230601,162100,122165880,6370,6370,6370,6370,0
|
|
20230601,162000,122165880,6370,6370,6370,6370,0
|
|
20230601,161900,122165880,6370,6370,6370,6370,0
|
|
20230601,161800,122165880,6370,6370,6370,6370,224
|
|
20230601,161700,122165880,6370,6370,6370,6370,0
|
|
20230601,161600,122165880,6370,6370,6370,6370,0
|
|
20230601,161500,122165880,6370,6370,6370,6370,0
|
|
20230601,161400,122165880,6370,6370,6370,6370,0
|
|
20230601,161300,122165880,6370,6370,6370,6370,0
|
|
20230601,161200,122165880,6370,6370,6370,6370,0
|
|
20230601,161100,122165880,6370,6370,6370,6370,0
|
|
20230601,161000,122165880,6370,6370,6370,6370,0
|
|
20230601,160900,122165880,6370,6370,6370,6370,0
|
|
20230601,160800,122165880,6370,6370,6370,6370,0
|
|
20230601,160700,122165880,6370,6370,6370,6370,0
|
|
20230601,160600,122165880,6370,6370,6370,6370,0
|
|
20230601,160500,122165880,6370,6370,6370,6370,0
|
|
20230601,160400,122165880,6370,6370,6370,6370,0
|
|
20230601,160300,122165880,6370,6370,6370,6370,0
|
|
20230601,160200,122165880,6370,6370,6370,6370,0
|
|
20230601,160100,122165880,6370,6370,6370,6370,0
|
|
20230601,160000,122165880,6370,6370,6370,6370,0
|
|
20230601,155900,122165880,6370,6370,6370,6370,0
|
|
20230601,155800,122165880,6370,6370,6370,6370,0
|
|
20230601,155700,122165880,6370,6370,6370,6370,0
|
|
20230601,155600,122165880,6370,6370,6370,6370,0
|
|
20230601,155500,122165880,6370,6370,6370,6370,0
|
|
20230601,155400,122165880,6370,6370,6370,6370,0
|
|
20230601,155300,122165880,6370,6370,6370,6370,0
|
|
20230601,155200,122165880,6370,6370,6370,6370,0
|
|
20230601,155100,122165880,6370,6370,6370,6370,0
|
|
20230601,155000,122165880,6370,6370,6370,6370,0
|
|
20230601,154900,122165880,6370,6370,6370,6370,0
|
|
20230601,154800,122165880,6370,6370,6370,6370,224
|
|
20230601,154700,122165880,6370,6370,6370,6370,0
|
|
20230601,154600,122165880,6370,6370,6370,6370,0
|
|
20230601,154500,122165880,6370,6370,6370,6370,0
|
|
20230601,154400,122165880,6370,6370,6370,6370,0
|
|
20230601,154300,122165880,6370,6370,6370,6370,0
|
|
20230601,154200,122165880,6370,6370,6370,6370,0
|
|
20230601,154100,122165880,6370,6370,6370,6370,0
|
|
20230601,154000,122165880,6370,6370,6370,6370,0
|
|
20230601,153900,122165880,6370,6370,6370,6370,0
|
|
20230601,153800,122165880,6370,6370,6370,6370,0
|
|
20230601,153700,122165880,6370,6370,6370,6370,0
|
|
20230601,153600,122165880,6370,6370,6370,6370,0
|
|
20230601,153500,122165880,6370,6370,6370,6370,0
|
|
20230601,153400,122165880,6370,6370,6370,6370,0
|
|
20230601,153300,122165880,6370,6370,6370,6370,0
|
|
20230601,153200,122165880,6370,6370,6370,6370,0
|
|
20230601,153100,122165880,6370,6370,6370,6370,0
|
|
20230601,153000,122165880,6370,6370,6370,6370,224
|
|
20230601,152900,120739000,6330,6330,6330,6330,0
|
|
20230601,152800,120739000,6330,6330,6330,6330,0
|
|
20230601,152700,120739000,6330,6330,6330,6330,0
|
|
20230601,152600,120739000,6330,6330,6330,6330,0
|
|
20230601,152500,120739000,6330,6330,6330,6330,0
|
|
20230601,152400,120739000,6330,6330,6330,6330,0
|
|
20230601,152300,120739000,6330,6330,6330,6330,0
|
|
20230601,152200,120739000,6330,6330,6330,6330,0
|
|
20230601,152100,120739000,6330,6330,6330,6330,0
|
|
20230601,152000,120739000,6330,6330,6330,6330,0
|
|
20230601,151900,120739000,6330,6330,6330,6330,0
|
|
20230601,151800,120739000,6330,6320,6330,6320,60
|
|
20230601,151700,120359670,6320,6320,6320,6320,0
|
|
20230601,151600,120359670,6320,6320,6320,6320,0
|
|
20230601,151500,120359670,6320,6320,6320,6320,0
|
|
20230601,151400,120359670,6320,6320,6320,6320,160
|
|
20230601,151300,119348470,6320,6320,6320,6320,0
|
|
20230601,151200,119348470,6320,6320,6320,6320,5
|
|
20230601,151100,119316870,6320,6320,6320,6320,0
|
|
20230601,151000,119316870,6320,6300,6320,6300,94
|
|
20230601,150900,118722810,6320,6320,6320,6320,0
|
|
20230601,150800,118722810,6320,6320,6320,6320,0
|
|
20230601,150700,118722810,6320,6320,6320,6320,0
|
|
20230601,150600,118722810,6320,6320,6320,6320,0
|
|
20230601,150500,118722810,6320,6320,6320,6320,0
|
|
20230601,150400,118722810,6320,6320,6320,6320,0
|
|
20230601,150300,118722810,6320,6320,6320,6320,0
|
|
20230601,150200,118722810,6320,6320,6320,6320,0
|
|
20230601,150100,118722810,6320,6320,6320,6320,3
|
|
20230601,150000,118703850,6320,6320,6320,6320,0
|
|
20230601,145900,118703850,6320,6320,6320,6320,0
|
|
20230601,145800,118703850,6320,6320,6320,6320,43
|
|
20230601,145700,118432090,6320,6320,6320,6320,437
|
|
20230601,145600,115670250,6320,6320,6320,6320,0
|
|
20230601,145500,115670250,6320,6320,6320,6320,0
|
|
20230601,145400,115670250,6320,6320,6320,6320,0
|
|
20230601,145300,115670250,6320,6320,6320,6320,0
|
|
20230601,145200,115670250,6320,6320,6320,6320,0
|
|
20230601,145100,115670250,6320,6320,6320,6320,0
|
|
20230601,145000,115670250,6320,6320,6320,6320,0
|
|
20230601,144900,115670250,6320,6320,6320,6320,0
|
|
20230601,144800,115670250,6320,6320,6320,6320,0
|
|
20230601,144700,115670250,6320,6320,6320,6320,3
|
|
20230601,144600,115651290,6320,6320,6320,6320,1
|
|
20230601,144500,115644970,6310,6310,6310,6310,10
|
|
20230601,144400,115581870,6280,6280,6280,6280,0
|
|
20230601,144300,115581870,6280,6280,6280,6280,0
|
|
20230601,144200,115581870,6280,6280,6280,6280,1
|
|
20230601,144100,115575590,6310,6310,6310,6310,0
|
|
20230601,144000,115575590,6310,6310,6310,6310,1
|
|
20230601,143900,115569280,6310,6310,6310,6310,0
|
|
20230601,143800,115569280,6310,6310,6310,6310,0
|
|
20230601,143700,115569280,6310,6310,6310,6310,0
|
|
20230601,143600,115569280,6310,6310,6310,6310,0
|
|
20230601,143500,115569280,6310,6310,6310,6310,2
|
|
20230601,143400,115556660,6260,6260,6260,6260,0
|
|
20230601,143300,115556660,6260,6310,6310,6260,9
|
|
20230601,143200,115500130,6320,6300,6320,6300,157
|
|
20230601,143100,114507980,6300,6300,6300,6300,22
|
|
20230601,143000,114369380,6320,6310,6320,6310,32
|
|
20230601,142900,114167270,6300,6300,6300,6300,4
|
|
20230601,142800,114142070,6300,6300,6300,6300,0
|
|
20230601,142700,114142070,6300,6300,6300,6300,0
|
|
20230601,142600,114142070,6300,6240,6300,6240,2
|
|
20230601,142500,114129530,6240,6240,6240,6240,1
|
|
20230601,142400,114123290,6250,6260,6260,6250,22
|
|
20230601,142300,113985690,6270,6270,6270,6270,0
|
|
20230601,142200,113985690,6270,6270,6270,6270,0
|
|
20230601,142100,113985690,6270,6270,6270,6270,0
|
|
20230601,142000,113985690,6270,6300,6300,6240,46
|
|
20230601,141900,113697690,6330,6330,6330,6330,0
|
|
20230601,141800,113697690,6330,6330,6330,6330,12
|
|
20230601,141700,113621730,6280,6280,6280,6280,26
|
|
20230601,141600,113458450,6280,6280,6280,6280,1
|
|
20230601,141500,113452170,6280,6280,6280,6280,1
|
|
20230601,141400,113445890,6290,6290,6290,6290,1
|
|
20230601,141300,113439600,6300,6300,6300,6300,1
|
|
20230601,141200,113433300,6320,6320,6320,6320,1
|
|
20230601,141100,113426980,6280,6320,6330,6280,152
|
|
20230601,141000,112465040,6330,6280,6330,6280,5
|
|
20230601,140900,112433550,6290,6310,6330,6220,61
|
|
20230601,140800,112052440,6260,6290,6290,6250,875
|
|
20230601,140700,106574260,6290,6290,6290,6290,118
|
|
20230601,140600,105832040,6290,6350,6350,6290,5
|
|
20230601,140500,105800350,6290,6340,6350,6290,42
|
|
20230601,140400,105533730,6290,6290,6290,6290,1
|
|
20230601,140300,105527440,6290,6290,6290,6290,0
|
|
20230601,140200,105527440,6290,6290,6290,6290,1
|
|
20230601,140100,105521150,6290,6290,6290,6290,1
|
|
20230601,140000,105514860,6290,6290,6290,6290,1
|
|
20230601,135900,105508570,6290,6290,6290,6290,1
|
|
20230601,135800,105502280,6300,6300,6300,6300,1
|
|
20230601,135700,105495980,6320,6320,6320,6320,1
|
|
20230601,135600,105489660,6310,6290,6350,6290,83
|
|
20230601,135500,104966700,6290,6300,6300,6290,5
|
|
20230601,135400,104935210,6300,6300,6300,6300,328
|
|
20230601,135300,102868810,6300,6300,6300,6300,0
|
|
20230601,135200,102868810,6300,6300,6300,6300,1
|
|
20230601,135100,102862510,6310,6310,6310,6310,1
|
|
20230601,135000,102856200,6340,6340,6340,6340,1
|
|
20230601,134900,102849860,6340,6310,6340,6300,45
|
|
20230601,134800,102566300,6300,6330,6330,6300,32
|
|
20230601,134700,102363890,6330,6330,6330,6330,1
|
|
20230601,134600,102357560,6330,6330,6330,6330,401
|
|
20230601,134500,99819230,6330,6330,6330,6330,1
|
|
20230601,134400,99812900,6330,6330,6330,6330,1
|
|
20230601,134300,99806570,6330,6330,6330,6330,5
|
|
20230601,134200,99774920,6330,6330,6330,6330,1
|
|
20230601,134100,99768590,6330,6330,6330,6330,1
|
|
20230601,134000,99762260,6330,6330,6330,6330,1
|
|
20230601,133900,99755930,6330,6340,6340,6330,9
|
|
20230601,133800,99698880,6330,6330,6330,6330,1
|
|
20230601,133700,99692550,6330,6330,6330,6330,2
|
|
20230601,133600,99679890,6330,6330,6330,6330,41
|
|
20230601,133500,99420360,6330,6330,6330,6330,50
|
|
20230601,133400,99103860,6330,6330,6330,6330,2
|
|
20230601,133300,99091200,6330,6330,6330,6330,0
|
|
20230601,133200,99091200,6330,6330,6330,6330,1
|
|
20230601,133100,99084870,6330,6330,6330,6330,1
|
|
20230601,133000,99078540,6330,6330,6330,6330,1
|
|
20230601,132900,99072210,6330,6330,6330,6330,1
|
|
20230601,132800,99065880,6330,6330,6330,6330,1
|
|
20230601,132700,99059550,6310,6300,6310,6300,1512
|
|
20230601,132600,89518840,6300,6300,6300,6300,1
|
|
20230601,132500,89512540,6300,6300,6300,6300,1
|
|
20230601,132400,89506240,6300,6300,6300,6300,0
|
|
20230601,132300,89506240,6300,6300,6300,6300,1
|
|
20230601,132200,89499940,6300,6300,6300,6300,1
|
|
20230601,132100,89493640,6300,6300,6300,6300,1
|
|
20230601,132000,89487340,6300,6300,6300,6300,1
|
|
20230601,131900,89481040,6310,6310,6310,6310,74
|
|
20230601,131800,89014100,6300,6320,6320,6300,45
|
|
20230601,131700,88730280,6320,6320,6320,6320,1
|
|
20230601,131600,88723960,6320,6320,6320,6320,1
|
|
20230601,131500,88717640,6320,6320,6320,6320,1
|
|
20230601,131400,88711320,6320,6320,6320,6320,0
|
|
20230601,131300,88711320,6320,6320,6370,6320,5
|
|
20230601,131200,88679630,6320,6320,6320,6320,1
|
|
20230601,131100,88673310,6320,6320,6320,6320,1
|
|
20230601,131000,88666990,6320,6320,6320,6320,1
|
|
20230601,130900,88660670,6350,6350,6350,6350,182
|
|
20230601,130800,87504970,6350,6350,6350,6350,1
|
|
20230601,130700,87498620,6350,6340,6350,6340,63
|
|
20230601,130600,87098910,6310,6310,6310,6310,1
|
|
20230601,130500,87092600,6310,6300,6310,6300,81
|
|
20230601,130400,86582290,6300,6300,6300,6300,0
|
|
20230601,130300,86582290,6300,6300,6300,6300,1
|
|
20230601,130200,86575990,6300,6300,6300,6300,1
|
|
20230601,130100,86569690,6300,6330,6330,6300,14
|
|
20230601,130000,86481130,6300,6300,6300,6300,1
|
|
20230601,125900,86474830,6300,6300,6300,6300,1
|
|
20230601,125800,86468530,6300,6300,6300,6300,1
|
|
20230601,125700,86462230,6300,6300,6300,6300,1
|
|
20230601,125600,86455930,6300,6300,6300,6300,1
|
|
20230601,125500,86449630,6300,6300,6300,6300,1
|
|
20230601,125400,86443330,6300,6300,6300,6300,0
|
|
20230601,125300,86443330,6300,6300,6300,6300,1
|
|
20230601,125200,86437030,6300,6300,6300,6300,1
|
|
20230601,125100,86430730,6300,6300,6300,6300,1
|
|
20230601,125000,86424430,6300,6300,6300,6300,1
|
|
20230601,124900,86418130,6290,6290,6290,6290,1
|
|
20230601,124800,86411840,6290,6290,6290,6290,1
|
|
20230601,124700,86405550,6290,6290,6290,6290,45
|
|
20230601,124600,86122500,6290,6290,6290,6290,1
|
|
20230601,124500,86116210,6280,6280,6280,6280,0
|
|
20230601,124400,86116210,6280,6280,6280,6280,1
|
|
20230601,124300,86109930,6280,6280,6280,6280,2
|
|
20230601,124200,86097370,6280,6280,6280,6280,1
|
|
20230601,124100,86091090,6280,6280,6280,6280,1
|
|
20230601,124000,86084810,6320,6260,6320,6260,3
|
|
20230601,123900,86065920,6260,6260,6260,6260,1
|
|
20230601,123800,86059660,6260,6280,6280,6250,201
|
|
20230601,123700,84800480,6280,6280,6280,6280,1
|
|
20230601,123600,84794200,6280,6280,6280,6280,1
|
|
20230601,123500,84787920,6320,6290,6320,6290,8
|
|
20230601,123400,84737480,6270,6270,6270,6270,1
|
|
20230601,123300,84731210,6270,6270,6270,6270,1
|
|
20230601,123200,84724940,6270,6270,6270,6270,1
|
|
20230601,123100,84718670,6270,6270,6270,6270,1
|
|
20230601,123000,84712400,6270,6270,6270,6270,1
|
|
20230601,122900,84706130,6270,6270,6270,6270,1
|
|
20230601,122800,84699860,6270,6270,6270,6270,1
|
|
20230601,122700,84693590,6280,6280,6280,6280,2
|
|
20230601,122600,84681030,6280,6280,6280,6280,2
|
|
20230601,122500,84668470,6280,6260,6280,6260,210
|
|
20230601,122400,83351850,6200,6200,6200,6200,0
|
|
20230601,122300,83351850,6200,6200,6200,6200,0
|
|
20230601,122200,83351850,6200,6230,6230,6200,40
|
|
20230601,122100,83102860,6200,6200,6200,6200,0
|
|
20230601,122000,83102860,6200,6200,6200,6200,0
|
|
20230601,121900,83102860,6200,6200,6200,6200,0
|
|
20230601,121800,83102860,6200,6200,6200,6200,0
|
|
20230601,121700,83102860,6200,6260,6260,6200,295
|
|
20230601,121600,81266500,6260,6270,6270,6260,75
|
|
20230601,121500,80796700,6260,6260,6260,6260,0
|
|
20230601,121400,80796700,6260,6260,6260,6260,1
|
|
20230601,121300,80790440,6260,6260,6260,6260,1
|
|
20230601,121200,80784180,6260,6280,6280,6260,584
|
|
20230601,121100,77117240,6270,6270,6270,6270,1
|
|
20230601,121000,77110970,6270,6280,6280,6270,88
|
|
20230601,120900,76558340,6260,6260,6260,6260,1
|
|
20230601,120800,76552080,6260,6260,6260,6260,1
|
|
20230601,120700,76545820,6260,6260,6260,6260,1
|
|
20230601,120600,76539560,6260,6260,6260,6260,0
|
|
20230601,120500,76539560,6260,6260,6260,6260,1
|
|
20230601,120400,76533300,6260,6260,6260,6260,1
|
|
20230601,120300,76527040,6260,6260,6260,6260,1
|
|
20230601,120200,76520780,6260,6260,6260,6260,1
|
|
20230601,120100,76514520,6280,6260,6280,6260,181
|
|
20230601,120000,75377860,6260,6260,6260,6260,1
|
|
20230601,115900,75371600,6260,6260,6260,6260,1
|
|
20230601,115800,75365340,6260,6280,6280,6260,246
|
|
20230601,115700,73820480,6260,6260,6260,6260,1
|
|
20230601,115600,73814220,6280,6270,6280,6270,300
|
|
20230601,115500,71930240,6260,6260,6260,6260,1
|
|
20230601,115400,71923980,6260,6260,6260,6260,1
|
|
20230601,115300,71917720,6260,6260,6260,6260,75
|
|
20230601,115200,71448220,6260,6260,6260,6260,0
|
|
20230601,115100,71448220,6260,6260,6260,6260,1
|
|
20230601,115000,71441960,6250,6250,6250,6250,0
|
|
20230601,114900,71441960,6250,6250,6250,6250,0
|
|
20230601,114800,71441960,6250,6250,6250,6250,0
|
|
20230601,114700,71441960,6250,6250,6250,6250,0
|
|
20230601,114600,71441960,6250,6250,6250,6250,0
|
|
20230601,114500,71441960,6250,6250,6250,6250,56
|
|
20230601,114400,71091960,6260,6260,6260,6260,0
|
|
20230601,114300,71091960,6260,6260,6260,6260,0
|
|
20230601,114200,71091960,6260,6260,6260,6260,0
|
|
20230601,114100,71091960,6260,6260,6260,6260,0
|
|
20230601,114000,71091960,6260,6260,6260,6260,0
|
|
20230601,113900,71091960,6260,6260,6260,6260,0
|
|
20230601,113800,71091960,6260,6260,6260,6260,0
|
|
20230601,113700,71091960,6260,6260,6260,6260,0
|
|
20230601,113600,71091960,6260,6260,6260,6260,0
|
|
20230601,113500,71091960,6260,6260,6260,6260,15
|
|
20230601,113400,70998060,6260,6260,6260,6260,0
|
|
20230601,113300,70998060,6260,6250,6260,6240,653
|
|
20230601,113200,66918100,6260,6260,6260,6260,0
|
|
20230601,113100,66918100,6260,6260,6260,6260,0
|
|
20230601,113000,66918100,6260,6260,6260,6260,0
|
|
20230601,112900,66918100,6260,6260,6260,6260,0
|
|
20230601,112800,66918100,6260,6260,6260,6260,0
|
|
20230601,112700,66918100,6260,6260,6260,6260,2
|
|
20230601,112600,66905580,6260,6260,6260,6260,0
|
|
20230601,112500,66905580,6260,6260,6260,6260,1
|
|
20230601,112400,66899320,6260,6260,6260,6260,0
|
|
20230601,112300,66899320,6260,6260,6260,6260,0
|
|
20230601,112200,66899320,6260,6260,6260,6260,0
|
|
20230601,112100,66899320,6260,6260,6260,6260,0
|
|
20230601,112000,66899320,6260,6260,6260,6260,1827
|
|
20230601,111900,55462300,6260,6260,6260,6260,2
|
|
20230601,111800,55449780,6260,6260,6260,6260,1
|
|
20230601,111700,55443520,6260,6260,6260,6260,0
|
|
20230601,111600,55443520,6260,6260,6260,6260,1
|
|
20230601,111500,55437260,6260,6260,6260,6260,1
|
|
20230601,111400,55431000,6260,6260,6260,6260,45
|
|
20230601,111300,55149300,6260,6260,6260,6260,1
|
|
20230601,111200,55143040,6260,6260,6260,6260,1
|
|
20230601,111100,55136780,6280,6270,6280,6270,9
|
|
20230601,111000,55080270,6270,6270,6270,6270,62
|
|
20230601,110900,54691530,6270,6270,6270,6270,1
|
|
20230601,110800,54685260,6270,6270,6270,6270,1
|
|
20230601,110700,54678990,6270,6270,6270,6270,0
|
|
20230601,110600,54678990,6270,6270,6270,6270,1
|
|
20230601,110500,54672720,6270,6270,6270,6270,1
|
|
20230601,110400,54666450,6280,6270,6280,6270,119
|
|
20230601,110300,53919880,6270,6270,6280,6270,234
|
|
20230601,110200,52452620,6270,6270,6270,6270,1
|
|
20230601,110100,52446350,6270,6280,6280,6270,4
|
|
20230601,110000,52421240,6280,6280,6280,6270,55
|
|
20230601,105900,52075850,6270,6280,6280,6270,5
|
|
20230601,105800,52044460,6280,6280,6280,6270,10
|
|
20230601,105700,51981670,6280,6280,6280,6280,29
|
|
20230601,105600,51799550,6280,6280,6280,6270,127
|
|
20230601,105500,51002000,6280,6280,6280,6280,1
|
|
20230601,105400,50995720,6280,6280,6280,6280,1
|
|
20230601,105300,50989440,6280,6280,6280,6280,1
|
|
20230601,105200,50983160,6280,6280,6280,6280,1
|
|
20230601,105100,50976880,6280,6280,6280,6280,1
|
|
20230601,105000,50970600,6280,6280,6280,6280,1
|
|
20230601,104900,50964320,6280,6280,6280,6280,1
|
|
20230601,104800,50958040,6280,6280,6280,6280,0
|
|
20230601,104700,50958040,6280,6300,6300,6270,131
|
|
20230601,104600,50134520,6300,6300,6300,6300,2
|
|
20230601,104500,50121920,6300,6300,6300,6300,1
|
|
20230601,104400,50115620,6300,6310,6310,6300,601
|
|
20230601,104300,46329150,6310,6310,6310,6310,45
|
|
20230601,104200,46045200,6310,6310,6310,6310,1
|
|
20230601,104100,46038890,6310,6310,6310,6310,1
|
|
20230601,104000,46032580,6310,6330,6340,6310,11
|
|
20230601,103900,45962920,6310,6330,6330,6310,2
|
|
20230601,103800,45950280,6300,6300,6300,6300,277
|
|
20230601,103700,44205180,6280,6280,6280,6280,1
|
|
20230601,103600,44198900,6280,6280,6280,6280,1
|
|
20230601,103500,44192620,6280,6280,6280,6280,1
|
|
20230601,103400,44186340,6280,6280,6280,6280,1
|
|
20230601,103300,44180060,6280,6280,6280,6280,1
|
|
20230601,103200,44173780,6280,6280,6280,6280,1
|
|
20230601,103100,44167500,6290,6290,6290,6290,1
|
|
20230601,103000,44161210,6290,6300,6300,6290,27
|
|
20230601,102900,43991120,6300,6300,6300,6300,1
|
|
20230601,102800,43984820,6310,6310,6310,6310,7
|
|
20230601,102700,43940650,6300,6300,6300,6300,1
|
|
20230601,102600,43934350,6300,6300,6300,6300,1
|
|
20230601,102500,43928050,6300,6300,6300,6300,1
|
|
20230601,102400,43921750,6300,6300,6300,6300,1
|
|
20230601,102300,43915450,6300,6300,6300,6300,1
|
|
20230601,102200,43909150,6300,6300,6300,6300,1
|
|
20230601,102100,43902850,6300,6300,6300,6300,1
|
|
20230601,102000,43896550,6300,6300,6300,6300,1
|
|
20230601,101900,43890250,6300,6300,6300,6300,2
|
|
20230601,101800,43877650,6320,6310,6320,6310,4
|
|
20230601,101700,43852390,6290,6290,6290,6290,1
|
|
20230601,101600,43846100,6290,6290,6290,6290,1
|
|
20230601,101500,43839810,6290,6290,6290,6290,1
|
|
20230601,101400,43833520,6290,6290,6290,6290,1
|
|
20230601,101300,43827230,6340,6290,6340,6290,9
|
|
20230601,101200,43770270,6290,6300,6300,6290,46
|
|
20230601,101100,43480840,6300,6330,6330,6270,829
|
|
20230601,101000,38261620,6310,6310,6310,6310,1
|
|
20230601,100900,38255310,6320,6320,6320,6320,87
|
|
20230601,100800,37705470,6310,6330,6330,6310,2
|
|
20230601,100700,37692830,6310,6310,6310,6310,8
|
|
20230601,100600,37642350,6310,6310,6310,6310,1
|
|
20230601,100500,37636040,6310,6310,6310,6310,51
|
|
20230601,100400,37314230,6310,6310,6310,6310,1
|
|
20230601,100300,37307920,6310,6310,6310,6310,1
|
|
20230601,100200,37301610,6310,6310,6310,6310,93
|
|
20230601,100100,36714780,6310,6310,6310,6310,1
|
|
20230601,100000,36708470,6310,6310,6310,6310,1
|
|
20230601,095900,36702160,6320,6320,6320,6320,0
|
|
20230601,095800,36702160,6320,6310,6320,6310,2
|
|
20230601,095700,36689530,6320,6320,6320,6320,1
|
|
20230601,095600,36683210,6320,6320,6320,6320,1
|
|
20230601,095500,36676890,6320,6320,6320,6320,1
|
|
20230601,095400,36670570,6320,6330,6330,6320,5
|
|
20230601,095300,36638930,6310,6310,6310,6310,1
|
|
20230601,095200,36632620,6310,6310,6310,6310,1
|
|
20230601,095100,36626310,6310,6330,6330,6310,2
|
|
20230601,095000,36613670,6310,6310,6310,6310,1
|
|
20230601,094900,36607360,6310,6310,6310,6310,0
|
|
20230601,094800,36607360,6310,6310,6310,6310,1
|
|
20230601,094700,36601050,6310,6310,6310,6310,1
|
|
20230601,094600,36594740,6320,6320,6320,6320,1
|
|
20230601,094500,36588420,6320,6320,6320,6320,1
|
|
20230601,094400,36582100,6320,6320,6320,6320,1
|
|
20230601,094300,36575780,6320,6320,6320,6320,1
|
|
20230601,094200,36569460,6320,6330,6330,6320,2
|
|
20230601,094100,36556810,6330,6330,6330,6330,47
|
|
20230601,094000,36259300,6330,6330,6350,6330,5
|
|
20230601,093900,36227610,6340,6350,6350,6340,8
|
|
20230601,093800,36176840,6350,6340,6350,6340,3
|
|
20230601,093700,36157810,6330,6350,6350,6330,17
|
|
20230601,093600,36049880,6310,6310,6310,6310,1
|
|
20230601,093500,36043570,6310,6310,6310,6310,1
|
|
20230601,093400,36037260,6320,6320,6320,6320,1
|
|
20230601,093300,36030940,6320,6290,6320,6290,58
|
|
20230601,093200,35664410,6330,6290,6330,6290,79
|
|
20230601,093100,35164380,6290,6290,6290,6290,1
|
|
20230601,093000,35158090,6290,6290,6290,6290,0
|
|
20230601,092900,35158090,6290,6290,6290,6290,1
|
|
20230601,092800,35151800,6290,6290,6290,6290,1
|
|
20230601,092700,35145510,6290,6330,6330,6290,4
|
|
20230601,092600,35120230,6280,6280,6280,6280,1
|
|
20230601,092500,35113950,6280,6280,6280,6280,1
|
|
20230601,092400,35107670,6290,6290,6290,6290,1
|
|
20230601,092300,35101380,6290,6290,6290,6290,1
|
|
20230601,092200,35095090,6290,6290,6290,6290,1
|
|
20230601,092100,35088800,6290,6290,6290,6290,1
|
|
20230601,092000,35082510,6280,6310,6310,6280,396
|
|
20230601,091900,32592800,6310,6310,6310,6310,31
|
|
20230601,091800,32397190,6310,6310,6310,6310,1
|
|
20230601,091700,32390880,6310,6330,6340,6310,7
|
|
20230601,091600,32346660,6310,6290,6310,6290,2
|
|
20230601,091500,32334060,6290,6330,6330,6290,661
|
|
20230601,091400,28169710,6300,6330,6330,6300,10
|
|
20230601,091300,28106490,6330,6330,6330,6330,1
|
|
20230601,091200,28100160,6330,6330,6330,6330,3
|
|
20230601,091100,28081170,6330,6330,6330,6330,1
|
|
20230601,091000,28074840,6330,6330,6330,6330,2
|
|
20230601,090900,28062180,6330,6360,6360,6330,168
|
|
20230601,090800,26998670,6370,6330,6370,6330,198
|
|
20230601,090700,25744040,6330,6310,6330,6290,401
|
|
20230601,090600,23206930,6270,6280,6280,6270,50
|
|
20230601,090500,22892940,6270,6270,6270,6270,1
|
|
20230601,090400,22886670,6270,6270,6280,6270,29
|
|
20230601,090300,22704830,6280,6260,6280,6260,2
|
|
20230601,090200,22692290,6280,6270,6320,6270,74
|
|
20230601,090100,22227540,6320,6310,6320,6310,191
|
|
20230601,090000,21021420,6310,6260,6310,6260,3340
|