676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201300,291083460,8800,8800,8800,8800,1101
|
|
20230601,201200,291083460,8800,8800,8800,8800,0
|
|
20230601,201100,291083460,8800,8800,8800,8800,0
|
|
20230601,201000,291083460,8800,8800,8800,8800,0
|
|
20230601,200900,291083460,8800,8800,8800,8800,0
|
|
20230601,200800,291083460,8800,8800,8800,8800,0
|
|
20230601,200700,291083460,8800,8800,8800,8800,0
|
|
20230601,200600,291083460,8800,8800,8800,8800,0
|
|
20230601,200500,291083460,8800,8800,8800,8800,0
|
|
20230601,200400,291083460,8800,8800,8800,8800,0
|
|
20230601,200300,291083460,8800,8800,8800,8800,0
|
|
20230601,200200,291083460,8800,8800,8800,8800,0
|
|
20230601,200100,291083460,8800,8800,8800,8800,0
|
|
20230601,200000,291083460,8800,8800,8800,8800,0
|
|
20230601,195900,291083460,8800,8800,8800,8800,0
|
|
20230601,195800,291083460,8800,8800,8800,8800,0
|
|
20230601,195700,291083460,8800,8800,8800,8800,0
|
|
20230601,195600,291083460,8800,8800,8800,8800,0
|
|
20230601,195500,291083460,8800,8800,8800,8800,0
|
|
20230601,195400,291083460,8800,8800,8800,8800,0
|
|
20230601,195300,291083460,8800,8800,8800,8800,0
|
|
20230601,195200,291083460,8800,8800,8800,8800,0
|
|
20230601,195100,291083460,8800,8800,8800,8800,0
|
|
20230601,195000,291083460,8800,8800,8800,8800,0
|
|
20230601,194900,291083460,8800,8800,8800,8800,0
|
|
20230601,194800,291083460,8800,8800,8800,8800,0
|
|
20230601,194700,291083460,8800,8800,8800,8800,0
|
|
20230601,194600,291083460,8800,8800,8800,8800,0
|
|
20230601,194500,291083460,8800,8800,8800,8800,0
|
|
20230601,194400,291083460,8800,8800,8800,8800,0
|
|
20230601,194300,291083460,8800,8800,8800,8800,1101
|
|
20230601,194200,291083460,8800,8800,8800,8800,0
|
|
20230601,194100,291083460,8800,8800,8800,8800,0
|
|
20230601,194000,291083460,8800,8800,8800,8800,0
|
|
20230601,193900,291083460,8800,8800,8800,8800,0
|
|
20230601,193800,291083460,8800,8800,8800,8800,0
|
|
20230601,193700,291083460,8800,8800,8800,8800,0
|
|
20230601,193600,291083460,8800,8800,8800,8800,0
|
|
20230601,193500,291083460,8800,8800,8800,8800,0
|
|
20230601,193400,291083460,8800,8800,8800,8800,0
|
|
20230601,193300,291083460,8800,8800,8800,8800,0
|
|
20230601,193200,291083460,8800,8800,8800,8800,0
|
|
20230601,193100,291083460,8800,8800,8800,8800,0
|
|
20230601,193000,291083460,8800,8800,8800,8800,0
|
|
20230601,192900,291083460,8800,8800,8800,8800,0
|
|
20230601,192800,291083460,8800,8800,8800,8800,0
|
|
20230601,192700,291083460,8800,8800,8800,8800,0
|
|
20230601,192600,291083460,8800,8800,8800,8800,0
|
|
20230601,192500,291083460,8800,8800,8800,8800,0
|
|
20230601,192400,291083460,8800,8800,8800,8800,0
|
|
20230601,192300,291083460,8800,8800,8800,8800,0
|
|
20230601,192200,291083460,8800,8800,8800,8800,0
|
|
20230601,192100,291083460,8800,8800,8800,8800,0
|
|
20230601,192000,291083460,8800,8800,8800,8800,0
|
|
20230601,191900,291083460,8800,8800,8800,8800,0
|
|
20230601,191800,291083460,8800,8800,8800,8800,0
|
|
20230601,191700,291083460,8800,8800,8800,8800,0
|
|
20230601,191600,291083460,8800,8800,8800,8800,0
|
|
20230601,191500,291083460,8800,8800,8800,8800,0
|
|
20230601,191400,291083460,8800,8800,8800,8800,0
|
|
20230601,191300,291083460,8800,8800,8800,8800,1101
|
|
20230601,191200,291083460,8800,8800,8800,8800,0
|
|
20230601,191100,291083460,8800,8800,8800,8800,0
|
|
20230601,191000,291083460,8800,8800,8800,8800,0
|
|
20230601,190900,291083460,8800,8800,8800,8800,0
|
|
20230601,190800,291083460,8800,8800,8800,8800,0
|
|
20230601,190700,291083460,8800,8800,8800,8800,0
|
|
20230601,190600,291083460,8800,8800,8800,8800,0
|
|
20230601,190500,291083460,8800,8800,8800,8800,0
|
|
20230601,190400,291083460,8800,8800,8800,8800,0
|
|
20230601,190300,291083460,8800,8800,8800,8800,0
|
|
20230601,190200,291083460,8800,8800,8800,8800,0
|
|
20230601,190100,291083460,8800,8800,8800,8800,0
|
|
20230601,190000,291083460,8800,8800,8800,8800,0
|
|
20230601,185900,291083460,8800,8800,8800,8800,0
|
|
20230601,185800,291083460,8800,8800,8800,8800,0
|
|
20230601,185700,291083460,8800,8800,8800,8800,0
|
|
20230601,185600,291083460,8800,8800,8800,8800,0
|
|
20230601,185500,291083460,8800,8800,8800,8800,0
|
|
20230601,185400,291083460,8800,8800,8800,8800,0
|
|
20230601,185300,291083460,8800,8800,8800,8800,0
|
|
20230601,185200,291083460,8800,8800,8800,8800,0
|
|
20230601,185100,291083460,8800,8800,8800,8800,0
|
|
20230601,185000,291083460,8800,8800,8800,8800,0
|
|
20230601,184900,291083460,8800,8800,8800,8800,0
|
|
20230601,184800,291083460,8800,8800,8800,8800,0
|
|
20230601,184700,291083460,8800,8800,8800,8800,0
|
|
20230601,184600,291083460,8800,8800,8800,8800,0
|
|
20230601,184500,291083460,8800,8800,8800,8800,0
|
|
20230601,184400,291083460,8800,8800,8800,8800,0
|
|
20230601,184300,291083460,8800,8800,8800,8800,1101
|
|
20230601,184200,291083460,8800,8800,8800,8800,0
|
|
20230601,184100,291083460,8800,8800,8800,8800,0
|
|
20230601,184000,291083460,8800,8800,8800,8800,0
|
|
20230601,183900,291083460,8800,8800,8800,8800,0
|
|
20230601,183800,291083460,8800,8800,8800,8800,0
|
|
20230601,183700,291083460,8800,8800,8800,8800,0
|
|
20230601,183600,291083460,8800,8800,8800,8800,0
|
|
20230601,183500,291083460,8800,8800,8800,8800,0
|
|
20230601,183400,291083460,8800,8800,8800,8800,0
|
|
20230601,183300,291083460,8800,8800,8800,8800,0
|
|
20230601,183200,291083460,8800,8800,8800,8800,0
|
|
20230601,183100,291083460,8800,8800,8800,8800,0
|
|
20230601,183000,291083460,8800,8800,8800,8800,0
|
|
20230601,182900,291083460,8800,8800,8800,8800,0
|
|
20230601,182800,291083460,8800,8800,8800,8800,0
|
|
20230601,182700,291083460,8800,8800,8800,8800,0
|
|
20230601,182600,291083460,8800,8800,8800,8800,0
|
|
20230601,182500,291083460,8800,8800,8800,8800,0
|
|
20230601,182400,291083460,8800,8800,8800,8800,0
|
|
20230601,182300,291083460,8800,8800,8800,8800,0
|
|
20230601,182200,291083460,8800,8800,8800,8800,0
|
|
20230601,182100,291083460,8800,8800,8800,8800,0
|
|
20230601,182000,291083460,8800,8800,8800,8800,0
|
|
20230601,181900,291083460,8800,8800,8800,8800,0
|
|
20230601,181800,291083460,8800,8800,8800,8800,0
|
|
20230601,181700,291083460,8800,8800,8800,8800,0
|
|
20230601,181600,291083460,8800,8800,8800,8800,0
|
|
20230601,181500,291083460,8800,8800,8800,8800,0
|
|
20230601,181400,291083460,8800,8800,8800,8800,0
|
|
20230601,181300,291083460,8800,8800,8800,8800,1101
|
|
20230601,181200,291083460,8800,8800,8800,8800,0
|
|
20230601,181100,291083460,8800,8800,8800,8800,0
|
|
20230601,181000,291083460,8800,8800,8800,8800,0
|
|
20230601,180900,291083460,8800,8800,8800,8800,0
|
|
20230601,180800,291083460,8800,8800,8800,8800,0
|
|
20230601,180700,291083460,8800,8800,8800,8800,0
|
|
20230601,180600,291083460,8800,8800,8800,8800,0
|
|
20230601,180500,291083460,8800,8800,8800,8800,0
|
|
20230601,180400,291083460,8800,8800,8800,8800,0
|
|
20230601,180300,291083460,8800,8800,8800,8800,0
|
|
20230601,180200,291083460,8800,8800,8800,8800,0
|
|
20230601,180100,291083460,8800,8800,8800,8800,0
|
|
20230601,180000,291083460,8800,8800,8800,8800,0
|
|
20230601,175900,291083460,8800,8800,8800,8800,0
|
|
20230601,175800,291083460,8800,8800,8800,8800,0
|
|
20230601,175700,291083460,8800,8800,8800,8800,0
|
|
20230601,175600,291083460,8800,8800,8800,8800,0
|
|
20230601,175500,291083460,8800,8800,8800,8800,0
|
|
20230601,175400,291083460,8800,8800,8800,8800,0
|
|
20230601,175300,291083460,8800,8800,8800,8800,0
|
|
20230601,175200,291083460,8800,8800,8800,8800,0
|
|
20230601,175100,291083460,8800,8800,8800,8800,0
|
|
20230601,175000,291083460,8800,8800,8800,8800,0
|
|
20230601,174900,291083460,8800,8800,8800,8800,0
|
|
20230601,174800,291083460,8800,8800,8800,8800,0
|
|
20230601,174700,291083460,8800,8800,8800,8800,0
|
|
20230601,174600,291083460,8800,8800,8800,8800,0
|
|
20230601,174500,291083460,8800,8800,8800,8800,0
|
|
20230601,174400,291083460,8800,8800,8800,8800,0
|
|
20230601,174300,291083460,8800,8800,8800,8800,1101
|
|
20230601,174200,291083460,8800,8800,8800,8800,0
|
|
20230601,174100,291083460,8800,8800,8800,8800,0
|
|
20230601,174000,291083460,8800,8800,8800,8800,0
|
|
20230601,173900,291083460,8800,8800,8800,8800,0
|
|
20230601,173800,291083460,8800,8800,8800,8800,0
|
|
20230601,173700,291083460,8800,8800,8800,8800,0
|
|
20230601,173600,291083460,8800,8800,8800,8800,0
|
|
20230601,173500,291083460,8800,8800,8800,8800,0
|
|
20230601,173400,291083460,8800,8800,8800,8800,0
|
|
20230601,173300,291083460,8800,8800,8800,8800,0
|
|
20230601,173200,291083460,8800,8800,8800,8800,0
|
|
20230601,173100,291083460,8800,8800,8800,8800,0
|
|
20230601,173000,291083460,8800,8800,8800,8800,0
|
|
20230601,172900,291083460,8800,8800,8800,8800,0
|
|
20230601,172800,291083460,8800,8800,8800,8800,0
|
|
20230601,172700,291083460,8800,8800,8800,8800,0
|
|
20230601,172600,291083460,8800,8800,8800,8800,0
|
|
20230601,172500,291083460,8800,8800,8800,8800,0
|
|
20230601,172400,291083460,8800,8800,8800,8800,0
|
|
20230601,172300,291083460,8800,8800,8800,8800,0
|
|
20230601,172200,291083460,8800,8800,8800,8800,0
|
|
20230601,172100,291083460,8800,8800,8800,8800,0
|
|
20230601,172000,291083460,8800,8800,8800,8800,0
|
|
20230601,171900,291083460,8800,8800,8800,8800,0
|
|
20230601,171800,291083460,8800,8800,8800,8800,0
|
|
20230601,171700,291083460,8800,8800,8800,8800,0
|
|
20230601,171600,291083460,8800,8800,8800,8800,0
|
|
20230601,171500,291083460,8800,8800,8800,8800,0
|
|
20230601,171400,291083460,8800,8800,8800,8800,0
|
|
20230601,171300,291083460,8800,8800,8800,8800,1101
|
|
20230601,171200,291083460,8800,8800,8800,8800,0
|
|
20230601,171100,291083460,8800,8800,8800,8800,0
|
|
20230601,171000,291083460,8800,8800,8800,8800,0
|
|
20230601,170900,291083460,8800,8800,8800,8800,0
|
|
20230601,170800,291083460,8800,8800,8800,8800,0
|
|
20230601,170700,291083460,8800,8800,8800,8800,0
|
|
20230601,170600,291083460,8800,8800,8800,8800,0
|
|
20230601,170500,291083460,8800,8800,8800,8800,0
|
|
20230601,170400,291083460,8800,8800,8800,8800,0
|
|
20230601,170300,291083460,8800,8800,8800,8800,0
|
|
20230601,170200,291083460,8800,8800,8800,8800,0
|
|
20230601,170100,291083460,8800,8800,8800,8800,0
|
|
20230601,170000,291083460,8800,8800,8800,8800,0
|
|
20230601,165900,291083460,8800,8800,8800,8800,0
|
|
20230601,165800,291083460,8800,8800,8800,8800,0
|
|
20230601,165700,291083460,8800,8800,8800,8800,0
|
|
20230601,165600,291083460,8800,8800,8800,8800,0
|
|
20230601,165500,291083460,8800,8800,8800,8800,0
|
|
20230601,165400,291083460,8800,8800,8800,8800,0
|
|
20230601,165300,291083460,8800,8800,8800,8800,0
|
|
20230601,165200,291083460,8800,8800,8800,8800,0
|
|
20230601,165100,291083460,8800,8800,8800,8800,0
|
|
20230601,165000,291083460,8800,8800,8800,8800,0
|
|
20230601,164900,291083460,8800,8800,8800,8800,0
|
|
20230601,164800,291083460,8800,8800,8800,8800,0
|
|
20230601,164700,291083460,8800,8800,8800,8800,0
|
|
20230601,164600,291083460,8800,8800,8800,8800,0
|
|
20230601,164500,291083460,8800,8800,8800,8800,0
|
|
20230601,164400,291083460,8800,8800,8800,8800,0
|
|
20230601,164300,291083460,8800,8800,8800,8800,1101
|
|
20230601,164200,291083460,8800,8800,8800,8800,0
|
|
20230601,164100,291083460,8800,8800,8800,8800,0
|
|
20230601,164000,291083460,8800,8800,8800,8800,0
|
|
20230601,163900,291083460,8800,8800,8800,8800,0
|
|
20230601,163800,291083460,8800,8800,8800,8800,0
|
|
20230601,163700,291083460,8800,8800,8800,8800,0
|
|
20230601,163600,291083460,8800,8800,8800,8800,0
|
|
20230601,163500,291083460,8800,8800,8800,8800,0
|
|
20230601,163400,291083460,8800,8800,8800,8800,0
|
|
20230601,163300,291083460,8800,8800,8800,8800,0
|
|
20230601,163200,291083460,8800,8800,8800,8800,0
|
|
20230601,163100,291083460,8800,8800,8800,8800,0
|
|
20230601,163000,291083460,8800,8800,8800,8800,0
|
|
20230601,162900,291083460,8800,8800,8800,8800,0
|
|
20230601,162800,291083460,8800,8800,8800,8800,0
|
|
20230601,162700,291083460,8800,8800,8800,8800,0
|
|
20230601,162600,291083460,8800,8800,8800,8800,0
|
|
20230601,162500,291083460,8800,8800,8800,8800,0
|
|
20230601,162400,291083460,8800,8800,8800,8800,0
|
|
20230601,162300,291083460,8800,8800,8800,8800,0
|
|
20230601,162200,291083460,8800,8800,8800,8800,0
|
|
20230601,162100,291083460,8800,8800,8800,8800,0
|
|
20230601,162000,291083460,8800,8800,8800,8800,0
|
|
20230601,161900,291083460,8800,8800,8800,8800,0
|
|
20230601,161800,291083460,8800,8800,8800,8800,0
|
|
20230601,161700,291083460,8800,8800,8800,8800,0
|
|
20230601,161600,291083460,8800,8800,8800,8800,0
|
|
20230601,161500,291083460,8800,8800,8800,8800,0
|
|
20230601,161400,291083460,8800,8800,8800,8800,0
|
|
20230601,161300,291083460,8800,8800,8800,8800,1101
|
|
20230601,161200,291083460,8800,8800,8800,8800,0
|
|
20230601,161100,291083460,8800,8800,8800,8800,0
|
|
20230601,161000,291083460,8800,8800,8800,8800,0
|
|
20230601,160900,291083460,8800,8800,8800,8800,0
|
|
20230601,160800,291083460,8800,8800,8800,8800,0
|
|
20230601,160700,291083460,8800,8800,8800,8800,0
|
|
20230601,160600,291083460,8800,8800,8800,8800,0
|
|
20230601,160500,291083460,8800,8800,8800,8800,0
|
|
20230601,160400,291083460,8800,8800,8800,8800,0
|
|
20230601,160300,291083460,8800,8800,8800,8800,0
|
|
20230601,160200,291083460,8800,8800,8800,8800,0
|
|
20230601,160100,291083460,8800,8800,8800,8800,0
|
|
20230601,160000,291083460,8800,8800,8800,8800,0
|
|
20230601,155900,291083460,8800,8800,8800,8800,0
|
|
20230601,155800,291083460,8800,8800,8800,8800,0
|
|
20230601,155700,291083460,8800,8800,8800,8800,0
|
|
20230601,155600,291083460,8800,8800,8800,8800,0
|
|
20230601,155500,291083460,8800,8800,8800,8800,0
|
|
20230601,155400,291083460,8800,8800,8800,8800,0
|
|
20230601,155300,291083460,8800,8800,8800,8800,0
|
|
20230601,155200,291083460,8800,8800,8800,8800,0
|
|
20230601,155100,291083460,8800,8800,8800,8800,0
|
|
20230601,155000,291083460,8800,8800,8800,8800,0
|
|
20230601,154900,291083460,8800,8800,8800,8800,0
|
|
20230601,154800,291083460,8800,8800,8800,8800,0
|
|
20230601,154700,291083460,8800,8800,8800,8800,0
|
|
20230601,154600,291083460,8800,8800,8800,8800,0
|
|
20230601,154500,291083460,8800,8800,8800,8800,0
|
|
20230601,154400,291083460,8800,8800,8800,8800,0
|
|
20230601,154300,291083460,8800,8800,8800,8800,1101
|
|
20230601,154200,291083460,8800,8800,8800,8800,0
|
|
20230601,154100,291083460,8800,8800,8800,8800,0
|
|
20230601,154000,291083460,8800,8800,8800,8800,0
|
|
20230601,153900,291083460,8800,8800,8800,8800,0
|
|
20230601,153800,291083460,8800,8800,8800,8800,0
|
|
20230601,153700,291083460,8800,8800,8800,8800,0
|
|
20230601,153600,291083460,8800,8800,8800,8800,0
|
|
20230601,153500,291083460,8800,8800,8800,8800,0
|
|
20230601,153400,291083460,8800,8800,8800,8800,0
|
|
20230601,153300,291083460,8800,8800,8800,8800,0
|
|
20230601,153200,291083460,8800,8800,8800,8800,0
|
|
20230601,153100,291083460,8800,8800,8800,8800,0
|
|
20230601,153000,291083460,8800,8800,8800,8800,1101
|
|
20230601,152900,281394660,8770,8770,8770,8770,0
|
|
20230601,152800,281394660,8770,8770,8770,8770,0
|
|
20230601,152700,281394660,8770,8770,8770,8770,0
|
|
20230601,152600,281394660,8770,8770,8770,8770,0
|
|
20230601,152500,281394660,8770,8770,8770,8770,0
|
|
20230601,152400,281394660,8770,8770,8770,8770,0
|
|
20230601,152300,281394660,8770,8770,8770,8770,0
|
|
20230601,152200,281394660,8770,8770,8770,8770,0
|
|
20230601,152100,281394660,8770,8770,8770,8770,0
|
|
20230601,152000,281394660,8770,8770,8770,8770,0
|
|
20230601,151900,281394660,8770,8720,8770,8710,186
|
|
20230601,151800,279768160,8720,8720,8720,8720,11
|
|
20230601,151700,279672240,8730,8730,8730,8730,9
|
|
20230601,151600,279593670,8730,8720,8730,8720,44
|
|
20230601,151500,279209580,8720,8720,8720,8720,4
|
|
20230601,151400,279174700,8720,8720,8720,8710,48
|
|
20230601,151300,278756260,8720,8720,8720,8720,19
|
|
20230601,151200,278590580,8720,8720,8720,8720,3
|
|
20230601,151100,278564420,8720,8720,8720,8720,2
|
|
20230601,151000,278546980,8720,8720,8720,8720,9
|
|
20230601,150900,278468500,8720,8720,8720,8720,3
|
|
20230601,150800,278442340,8720,8720,8720,8720,10
|
|
20230601,150700,278355140,8710,8710,8710,8710,3
|
|
20230601,150600,278329010,8730,8720,8730,8720,8
|
|
20230601,150500,278259240,8720,8720,8730,8720,12
|
|
20230601,150400,278154580,8720,8700,8720,8700,73
|
|
20230601,150300,277518690,8700,8700,8700,8700,9
|
|
20230601,150200,277440390,8700,8700,8700,8700,9
|
|
20230601,150100,277362090,8700,8700,8700,8700,9
|
|
20230601,150000,277283790,8700,8700,8700,8700,10
|
|
20230601,145900,277196790,8710,8700,8710,8700,10
|
|
20230601,145800,277109780,8700,8700,8700,8700,3
|
|
20230601,145700,277083680,8700,8700,8700,8700,3
|
|
20230601,145600,277057580,8700,8700,8700,8700,3
|
|
20230601,145500,277031480,8700,8700,8700,8700,6
|
|
20230601,145400,276979280,8700,8700,8700,8700,3
|
|
20230601,145300,276953180,8700,8700,8700,8700,3
|
|
20230601,145200,276927080,8700,8700,8700,8700,3
|
|
20230601,145100,276900980,8710,8700,8710,8700,9
|
|
20230601,145000,276822630,8700,8700,8700,8700,3
|
|
20230601,144900,276796530,8700,8700,8700,8700,2
|
|
20230601,144800,276779130,8700,8700,8700,8700,3
|
|
20230601,144700,276753030,8700,8700,8700,8700,3
|
|
20230601,144600,276726930,8700,8700,8700,8700,4
|
|
20230601,144500,276692130,8740,8740,8740,8740,0
|
|
20230601,144400,276692130,8740,8740,8740,8740,0
|
|
20230601,144300,276692130,8740,8740,8740,8740,0
|
|
20230601,144200,276692130,8740,8730,8740,8730,505
|
|
20230601,144100,272278450,8710,8710,8710,8710,1
|
|
20230601,144000,272269740,8740,8740,8740,8740,0
|
|
20230601,143900,272269740,8740,8680,8740,8680,1959
|
|
20230601,143800,255155670,8680,8680,8680,8680,2
|
|
20230601,143700,255138310,8680,8680,8680,8680,4
|
|
20230601,143600,255103590,8680,8680,8680,8680,2
|
|
20230601,143500,255086230,8680,8680,8680,8680,2
|
|
20230601,143400,255068870,8680,8680,8680,8680,1
|
|
20230601,143300,255060190,8750,8680,8750,8680,2740
|
|
20230601,143200,231123240,8680,8680,8680,8680,287
|
|
20230601,143100,228632080,8680,8680,8680,8680,2
|
|
20230601,143000,228614720,8680,8680,8680,8680,2
|
|
20230601,142900,228597360,8680,8680,8680,8680,13
|
|
20230601,142800,228484520,8680,8680,8680,8680,2
|
|
20230601,142700,228467160,8680,8680,8680,8680,12
|
|
20230601,142600,228363000,8680,8680,8680,8680,2
|
|
20230601,142500,228345640,8680,8680,8680,8680,12
|
|
20230601,142400,228241480,8680,8680,8680,8680,3
|
|
20230601,142300,228215440,8680,8680,8680,8680,2
|
|
20230601,142200,228198080,8680,8680,8680,8680,2
|
|
20230601,142100,228180720,8680,8680,8680,8680,2
|
|
20230601,142000,228163360,8680,8680,8680,8680,2
|
|
20230601,141900,228146000,8680,8680,8690,8680,13
|
|
20230601,141800,228033060,8680,8680,8680,8680,2
|
|
20230601,141700,228015700,8680,8680,8680,8680,2
|
|
20230601,141600,227998340,8680,8680,8680,8680,2
|
|
20230601,141500,227980980,8680,8680,8680,8680,3
|
|
20230601,141400,227954940,8680,8680,8680,8680,2
|
|
20230601,141300,227937580,8680,8680,8680,8680,2
|
|
20230601,141200,227920220,8680,8680,8680,8680,2
|
|
20230601,141100,227902860,8680,8680,8680,8680,2
|
|
20230601,141000,227885500,8680,8680,8680,8680,3
|
|
20230601,140900,227859460,8680,8680,8680,8680,4
|
|
20230601,140800,227824740,8680,8680,8680,8680,2
|
|
20230601,140700,227807380,8680,8680,8680,8680,9
|
|
20230601,140600,227729260,8680,8680,8680,8680,1
|
|
20230601,140500,227720580,8680,8680,8680,8680,1
|
|
20230601,140400,227711900,8690,8690,8690,8690,0
|
|
20230601,140300,227711900,8690,8690,8690,8690,14
|
|
20230601,140200,227590240,8690,8690,8690,8690,0
|
|
20230601,140100,227590240,8690,8690,8690,8690,99
|
|
20230601,140000,226729930,8690,8690,8690,8690,1
|
|
20230601,135900,226721240,8690,8690,8690,8690,0
|
|
20230601,135800,226721240,8690,8690,8690,8690,100
|
|
20230601,135700,225852240,8680,8680,8680,8680,72
|
|
20230601,135600,225227280,8670,8670,8670,8670,0
|
|
20230601,135500,225227280,8670,8670,8670,8670,2
|
|
20230601,135400,225209940,8670,8670,8670,8670,12
|
|
20230601,135300,225105900,8670,8670,8670,8670,2
|
|
20230601,135200,225088560,8670,8670,8670,8670,12
|
|
20230601,135100,224984520,8670,8670,8670,8670,2
|
|
20230601,135000,224967180,8680,8680,8680,8680,0
|
|
20230601,134900,224967180,8680,8670,8680,8670,14
|
|
20230601,134800,224845790,8670,8680,8680,8670,2
|
|
20230601,134700,224828440,8680,8680,8680,8680,0
|
|
20230601,134600,224828440,8680,8680,8680,8680,0
|
|
20230601,134500,224828440,8680,8680,8680,8680,0
|
|
20230601,134400,224828440,8680,8680,8680,8680,0
|
|
20230601,134300,224828440,8680,8670,8680,8670,3
|
|
20230601,134200,224802410,8670,8670,8670,8670,0
|
|
20230601,134100,224802410,8670,8670,8670,8670,0
|
|
20230601,134000,224802410,8670,8670,8670,8670,0
|
|
20230601,133900,224802410,8670,8670,8670,8670,0
|
|
20230601,133800,224802410,8670,8670,8670,8670,1
|
|
20230601,133700,224793740,8670,8670,8670,8670,0
|
|
20230601,133600,224793740,8670,8670,8670,8670,0
|
|
20230601,133500,224793740,8670,8670,8670,8670,0
|
|
20230601,133400,224793740,8670,8670,8670,8670,1
|
|
20230601,133300,224785070,8680,8680,8680,8680,2
|
|
20230601,133200,224767710,8680,8680,8680,8680,0
|
|
20230601,133100,224767710,8680,8680,8680,8680,12
|
|
20230601,133000,224663550,8680,8660,8680,8660,6140
|
|
20230601,132900,171422380,8660,8660,8660,8660,1
|
|
20230601,132800,171413720,8670,8670,8670,8670,983
|
|
20230601,132700,162891110,8680,8680,8680,8680,1
|
|
20230601,132600,162882430,8680,8680,8680,8680,20
|
|
20230601,132500,162708830,8680,8670,8680,8670,9
|
|
20230601,132400,162630750,8670,8680,8680,8670,10
|
|
20230601,132300,162543960,8680,8680,8680,8680,4
|
|
20230601,132200,162509240,8680,8680,8680,8680,77
|
|
20230601,132100,161840880,8680,8680,8680,8680,2
|
|
20230601,132000,161823520,8680,8680,8680,8680,4
|
|
20230601,131900,161788800,8680,8680,8690,8680,6
|
|
20230601,131800,161736710,8680,8680,8680,8680,4
|
|
20230601,131700,161701990,8680,8680,8680,8680,4
|
|
20230601,131600,161667270,8680,8680,8680,8680,4
|
|
20230601,131500,161632550,8680,8680,8680,8680,0
|
|
20230601,131400,161632550,8680,8680,8680,8680,0
|
|
20230601,131300,161632550,8680,8680,8680,8680,4
|
|
20230601,131200,161597830,8680,8690,8690,8680,6
|
|
20230601,131100,161545710,8680,8680,8680,8680,4
|
|
20230601,131000,161510990,8680,8680,8680,8680,2
|
|
20230601,130900,161493630,8680,8680,8680,8680,2
|
|
20230601,130800,161476270,8680,8680,8680,8680,4
|
|
20230601,130700,161441550,8680,8680,8680,8680,2
|
|
20230601,130600,161424190,8680,8680,8680,8680,2
|
|
20230601,130500,161406830,8680,8680,8680,8680,12
|
|
20230601,130400,161302670,8690,8690,8690,8690,0
|
|
20230601,130300,161302670,8690,8690,8690,8690,0
|
|
20230601,130200,161302670,8690,8690,8690,8690,0
|
|
20230601,130100,161302670,8690,8690,8690,8690,0
|
|
20230601,130000,161302670,8690,8690,8690,8690,0
|
|
20230601,125900,161302670,8690,8690,8690,8690,0
|
|
20230601,125800,161302670,8690,8690,8690,8690,0
|
|
20230601,125700,161302670,8690,8690,8690,8690,0
|
|
20230601,125600,161302670,8690,8690,8690,8690,0
|
|
20230601,125500,161302670,8690,8690,8690,8690,0
|
|
20230601,125400,161302670,8690,8690,8690,8690,0
|
|
20230601,125300,161302670,8690,8690,8690,8690,0
|
|
20230601,125200,161302670,8690,8690,8690,8690,0
|
|
20230601,125100,161302670,8690,8690,8690,8690,0
|
|
20230601,125000,161302670,8690,8690,8690,8690,0
|
|
20230601,124900,161302670,8690,8690,8690,8690,0
|
|
20230601,124800,161302670,8690,8690,8690,8690,1
|
|
20230601,124700,161293980,8690,8690,8690,8690,0
|
|
20230601,124600,161293980,8690,8690,8690,8690,0
|
|
20230601,124500,161293980,8690,8690,8690,8690,32
|
|
20230601,124400,161015900,8710,8680,8710,8680,320
|
|
20230601,124300,158235410,8680,8680,8680,8680,0
|
|
20230601,124200,158235410,8680,8680,8680,8680,0
|
|
20230601,124100,158235410,8680,8680,8680,8680,0
|
|
20230601,124000,158235410,8680,8680,8680,8680,0
|
|
20230601,123900,158235410,8680,8680,8680,8680,10
|
|
20230601,123800,158148610,8680,8680,8680,8680,48
|
|
20230601,123700,157731970,8680,8680,8680,8680,9
|
|
20230601,123600,157653850,8680,8680,8680,8680,5
|
|
20230601,123500,157610450,8680,8680,8680,8680,5
|
|
20230601,123400,157567050,8680,8680,8680,8680,3
|
|
20230601,123300,157541010,8680,8680,8680,8680,3
|
|
20230601,123200,157514970,8690,8690,8690,8690,167
|
|
20230601,123100,156063740,8690,8690,8690,8690,2
|
|
20230601,123000,156046360,8690,8690,8690,8690,5
|
|
20230601,122900,156002910,8690,8690,8690,8690,1
|
|
20230601,122800,155994220,8700,8690,8700,8690,2
|
|
20230601,122700,155976830,8690,8690,8690,8690,3
|
|
20230601,122600,155950760,8690,8690,8690,8690,2
|
|
20230601,122500,155933380,8690,8690,8690,8690,1
|
|
20230601,122400,155924690,8690,8690,8690,8690,4
|
|
20230601,122300,155889930,8690,8690,8690,8690,3
|
|
20230601,122200,155863860,8700,8700,8700,8700,41
|
|
20230601,122100,155507160,8700,8680,8700,8680,36
|
|
20230601,122000,155194230,8680,8680,8680,8680,106
|
|
20230601,121900,154274150,8680,8680,8680,8680,2
|
|
20230601,121800,154256790,8680,8680,8680,8680,5
|
|
20230601,121700,154213390,8680,8680,8680,8680,6
|
|
20230601,121600,154161310,8680,8680,8680,8680,5
|
|
20230601,121500,154117910,8680,8680,8680,8680,3
|
|
20230601,121400,154091870,8690,8690,8690,8690,0
|
|
20230601,121300,154091870,8690,8690,8690,8690,0
|
|
20230601,121200,154091870,8690,8690,8690,8690,1
|
|
20230601,121100,154083180,8690,8690,8690,8690,0
|
|
20230601,121000,154083180,8690,8690,8690,8690,1
|
|
20230601,120900,154074490,8690,8690,8690,8690,1
|
|
20230601,120800,154065800,8690,8690,8690,8690,20
|
|
20230601,120700,153892000,8680,8680,8680,8680,0
|
|
20230601,120600,153892000,8680,8680,8680,8680,0
|
|
20230601,120500,153892000,8680,8680,8680,8680,0
|
|
20230601,120400,153892000,8680,8680,8680,8680,0
|
|
20230601,120300,153892000,8680,8680,8680,8680,0
|
|
20230601,120200,153892000,8680,8680,8680,8680,22
|
|
20230601,120100,153701040,8680,8680,8680,8680,4
|
|
20230601,120000,153666320,8680,8680,8680,8680,4
|
|
20230601,115900,153631600,8680,8680,8680,8680,6
|
|
20230601,115800,153579520,8680,8680,8680,8680,4
|
|
20230601,115700,153544800,8690,8680,8690,8680,5
|
|
20230601,115600,153501390,8680,8680,8680,8680,4
|
|
20230601,115500,153466670,8680,8680,8680,8680,1
|
|
20230601,115400,153457990,8690,8690,8690,8690,0
|
|
20230601,115300,153457990,8690,8690,8690,8690,2
|
|
20230601,115200,153440610,8690,8690,8690,8690,0
|
|
20230601,115100,153440610,8690,8680,8690,8680,23
|
|
20230601,115000,153240960,8670,8670,8670,8670,4
|
|
20230601,114900,153206280,8670,8670,8670,8670,0
|
|
20230601,114800,153206280,8670,8680,8680,8670,7
|
|
20230601,114700,153145540,8670,8670,8670,8670,0
|
|
20230601,114600,153145540,8670,8670,8670,8670,9
|
|
20230601,114500,153067510,8670,8670,8670,8670,5
|
|
20230601,114400,153024160,8670,8670,8670,8670,5
|
|
20230601,114300,152980810,8670,8670,8670,8670,0
|
|
20230601,114200,152980810,8670,8670,8670,8670,5
|
|
20230601,114100,152937460,8670,8670,8670,8670,0
|
|
20230601,114000,152937460,8670,8670,8670,8670,6
|
|
20230601,113900,152885440,8680,8680,8680,8680,4
|
|
20230601,113800,152850720,8680,8680,8680,8680,1
|
|
20230601,113700,152842040,8670,8670,8670,8670,2
|
|
20230601,113600,152824700,8670,8670,8670,8670,15
|
|
20230601,113500,152694650,8670,8670,8670,8670,0
|
|
20230601,113400,152694650,8670,8670,8670,8670,0
|
|
20230601,113300,152694650,8670,8670,8670,8670,14
|
|
20230601,113200,152573270,8670,8670,8670,8670,18
|
|
20230601,113100,152417210,8670,8670,8670,8670,2
|
|
20230601,113000,152399870,8670,8670,8670,8670,0
|
|
20230601,112900,152399870,8670,8670,8670,8670,0
|
|
20230601,112800,152399870,8670,8670,8670,8670,0
|
|
20230601,112700,152399870,8670,8670,8670,8670,0
|
|
20230601,112600,152399870,8670,8680,8680,8670,500
|
|
20230601,112500,148060990,8680,8680,8680,8680,0
|
|
20230601,112400,148060990,8680,8710,8710,8680,555
|
|
20230601,112300,143241450,8710,8710,8710,8710,14
|
|
20230601,112200,143119510,8710,8710,8710,8710,0
|
|
20230601,112100,143119510,8710,8710,8710,8710,0
|
|
20230601,112000,143119510,8710,8710,8710,8710,18
|
|
20230601,111900,142962730,8710,8710,8710,8710,16
|
|
20230601,111800,142823370,8720,8720,8720,8720,0
|
|
20230601,111700,142823370,8720,8720,8720,8720,0
|
|
20230601,111600,142823370,8720,8720,8720,8720,20
|
|
20230601,111500,142648970,8730,8730,8730,8730,10
|
|
20230601,111400,142561670,8710,8710,8710,8710,314
|
|
20230601,111300,139826730,8710,8710,8710,8710,300
|
|
20230601,111200,137213730,8700,8700,8700,8700,0
|
|
20230601,111100,137213730,8700,8700,8700,8700,53
|
|
20230601,111000,136752630,8700,8700,8700,8700,0
|
|
20230601,110900,136752630,8700,8700,8700,8700,216
|
|
20230601,110800,134873430,8690,8690,8690,8690,19
|
|
20230601,110700,134708320,8690,8690,8690,8690,0
|
|
20230601,110600,134708320,8690,8690,8690,8690,72
|
|
20230601,110500,134082640,8690,8690,8690,8690,0
|
|
20230601,110400,134082640,8690,8690,8690,8690,2
|
|
20230601,110300,134065260,8690,8690,8690,8690,0
|
|
20230601,110200,134065260,8690,8690,8690,8690,0
|
|
20230601,110100,134065260,8690,8680,8690,8680,268
|
|
20230601,110000,131738890,8670,8670,8670,8670,14
|
|
20230601,105900,131617510,8680,8680,8680,8680,0
|
|
20230601,105800,131617510,8680,8680,8680,8680,0
|
|
20230601,105700,131617510,8680,8680,8680,8680,0
|
|
20230601,105600,131617510,8680,8680,8680,8680,10
|
|
20230601,105500,131530710,8680,8680,8680,8680,0
|
|
20230601,105400,131530710,8680,8680,8680,8680,0
|
|
20230601,105300,131530710,8680,8670,8680,8670,256
|
|
20230601,105200,129311140,8660,8670,8670,8660,1543
|
|
20230601,105100,115933350,8670,8670,8670,8670,0
|
|
20230601,105000,115933350,8670,8690,8690,8670,2216
|
|
20230601,104900,96708350,8700,8700,8700,8700,0
|
|
20230601,104800,96708350,8700,8690,8700,8690,20
|
|
20230601,104700,96534420,8690,8690,8690,8690,6
|
|
20230601,104600,96482280,8710,8710,8710,8710,0
|
|
20230601,104500,96482280,8710,8710,8710,8710,0
|
|
20230601,104400,96482280,8710,8710,8710,8710,0
|
|
20230601,104300,96482280,8710,8710,8710,8710,0
|
|
20230601,104200,96482280,8710,8710,8710,8710,0
|
|
20230601,104100,96482280,8710,8700,8710,8700,56
|
|
20230601,104000,95994670,8690,8690,8690,8690,8
|
|
20230601,103900,95925150,8690,8700,8700,8690,21
|
|
20230601,103800,95742570,8700,8700,8700,8700,0
|
|
20230601,103700,95742570,8700,8700,8700,8700,0
|
|
20230601,103600,95742570,8700,8700,8700,8700,2
|
|
20230601,103500,95725170,8700,8700,8700,8700,0
|
|
20230601,103400,95725170,8700,8700,8700,8700,0
|
|
20230601,103300,95725170,8700,8700,8700,8700,0
|
|
20230601,103200,95725170,8700,8700,8700,8700,0
|
|
20230601,103100,95725170,8700,8700,8700,8700,11
|
|
20230601,103000,95629470,8690,8690,8690,8690,74
|
|
20230601,102900,94986410,8690,8690,8700,8690,142
|
|
20230601,102800,93752400,8690,8690,8690,8690,0
|
|
20230601,102700,93752400,8690,8710,8710,8690,88
|
|
20230601,102600,92987060,8720,8700,8720,8700,17
|
|
20230601,102500,92839140,8700,8700,8700,8700,2
|
|
20230601,102400,92821740,8700,8700,8700,8700,104
|
|
20230601,102300,91916940,8700,8710,8710,8700,491
|
|
20230601,102200,87641470,8710,8720,8720,8710,520
|
|
20230601,102100,83111850,8720,8730,8730,8720,16
|
|
20230601,102000,82972310,8740,8740,8740,8740,0
|
|
20230601,101900,82972310,8740,8740,8740,8740,0
|
|
20230601,101800,82972310,8740,8740,8740,8740,0
|
|
20230601,101700,82972310,8740,8740,8740,8740,2
|
|
20230601,101600,82954830,8740,8740,8740,8740,0
|
|
20230601,101500,82954830,8740,8730,8740,8730,20
|
|
20230601,101400,82780190,8720,8720,8720,8720,44
|
|
20230601,101300,82396510,8720,8740,8740,8720,4
|
|
20230601,101200,82361600,8720,8720,8720,8720,14
|
|
20230601,101100,82239520,8720,8720,8720,8720,0
|
|
20230601,101000,82239520,8720,8720,8720,8720,0
|
|
20230601,100900,82239520,8720,8720,8720,8720,2
|
|
20230601,100800,82222080,8730,8730,8730,8730,0
|
|
20230601,100700,82222080,8730,8730,8730,8730,30
|
|
20230601,100600,81960180,8710,8710,8710,8710,0
|
|
20230601,100500,81960180,8710,8720,8720,8710,20
|
|
20230601,100400,81785810,8750,8750,8750,8750,0
|
|
20230601,100300,81785810,8750,8750,8750,8750,775
|
|
20230601,100200,75004560,8720,8720,8720,8720,0
|
|
20230601,100100,75004560,8720,8720,8720,8720,12
|
|
20230601,100000,74899920,8720,8720,8720,8720,0
|
|
20230601,095900,74899920,8720,8720,8720,8720,17
|
|
20230601,095800,74751680,8720,8720,8720,8720,2
|
|
20230601,095700,74734240,8720,8720,8720,8720,0
|
|
20230601,095600,74734240,8720,8720,8720,8720,150
|
|
20230601,095500,73426240,8740,8730,8740,8730,3
|
|
20230601,095400,73400030,8720,8720,8720,8720,108
|
|
20230601,095300,72458270,8710,8720,8720,8710,13
|
|
20230601,095200,72345030,8710,8710,8710,8710,0
|
|
20230601,095100,72345030,8710,8710,8710,8710,2
|
|
20230601,095000,72327610,8710,8690,8710,8690,29
|
|
20230601,094900,72075300,8690,8690,8690,8690,3
|
|
20230601,094800,72049230,8690,8690,8690,8690,0
|
|
20230601,094700,72049230,8690,8720,8720,8690,3572
|
|
20230601,094600,40946980,8720,8720,8720,8720,2
|
|
20230601,094500,40929540,8720,8720,8720,8720,0
|
|
20230601,094400,40929540,8720,8720,8720,8720,18
|
|
20230601,094300,40772580,8720,8720,8720,8720,2
|
|
20230601,094200,40755140,8720,8720,8720,8720,0
|
|
20230601,094100,40755140,8720,8720,8720,8710,212
|
|
20230601,094000,38906640,8750,8750,8750,8750,1
|
|
20230601,093900,38897890,8720,8740,8740,8720,26
|
|
20230601,093800,38670790,8740,8740,8740,8740,1
|
|
20230601,093700,38662050,8710,8710,8710,8710,0
|
|
20230601,093600,38662050,8710,8710,8710,8710,0
|
|
20230601,093500,38662050,8710,8710,8710,8710,0
|
|
20230601,093400,38662050,8710,8710,8710,8710,0
|
|
20230601,093300,38662050,8710,8710,8710,8710,0
|
|
20230601,093200,38662050,8710,8710,8710,8710,270
|
|
20230601,093100,36310350,8700,8700,8700,8700,0
|
|
20230601,093000,36310350,8700,8700,8700,8700,21
|
|
20230601,092900,36127650,8750,8750,8750,8750,0
|
|
20230601,092800,36127650,8750,8750,8750,8750,0
|
|
20230601,092700,36127650,8750,8750,8750,8750,0
|
|
20230601,092600,36127650,8750,8750,8750,8750,1
|
|
20230601,092500,36118900,8750,8750,8750,8750,0
|
|
20230601,092400,36118900,8750,8750,8750,8750,0
|
|
20230601,092300,36118900,8750,8750,8750,8750,0
|
|
20230601,092200,36118900,8750,8750,8750,8750,0
|
|
20230601,092100,36118900,8750,8750,8750,8750,0
|
|
20230601,092000,36118900,8750,8750,8750,8750,0
|
|
20230601,091900,36118900,8750,8750,8750,8750,0
|
|
20230601,091800,36118900,8750,8750,8750,8750,0
|
|
20230601,091700,36118900,8750,8750,8750,8750,0
|
|
20230601,091600,36118900,8750,8750,8750,8750,0
|
|
20230601,091500,36118900,8750,8700,8750,8700,1140
|
|
20230601,091400,26188740,8690,8720,8720,8690,1143
|
|
20230601,091300,16236330,8750,8710,8750,8710,23
|
|
20230601,091200,16035960,8720,8720,8720,8720,71
|
|
20230601,091100,15416840,8710,8710,8710,8710,70
|
|
20230601,091000,14807140,8720,8740,8740,8720,104
|
|
20230601,090900,13900240,8740,8740,8740,8740,45
|
|
20230601,090800,13506940,8750,8750,8750,8750,0
|
|
20230601,090700,13506940,8750,8750,8750,8750,20
|
|
20230601,090600,13331940,8740,8720,8740,8710,1024
|
|
20230601,090500,4383830,8740,8680,8740,8680,228
|
|
20230601,090400,2404610,8630,8630,8630,8630,0
|
|
20230601,090300,2404610,8630,8680,8680,8630,240
|
|
20230601,090200,330600,8700,8700,8700,8700,30
|
|
20230601,090100,69600,8700,8700,8700,8700,0
|
|
20230601,090000,69600,8700,8700,8700,8700,8
|