687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,202400,125945210,10430,10430,10430,10430,2231
|
|
20230602,202300,125945210,10430,10430,10430,10430,0
|
|
20230602,202200,125945210,10430,10430,10430,10430,0
|
|
20230602,202100,125945210,10430,10430,10430,10430,0
|
|
20230602,202000,125945210,10430,10430,10430,10430,0
|
|
20230602,201900,125945210,10430,10430,10430,10430,0
|
|
20230602,201800,125945210,10430,10430,10430,10430,0
|
|
20230602,201700,125945210,10430,10430,10430,10430,0
|
|
20230602,201600,125945210,10430,10430,10430,10430,0
|
|
20230602,201500,125945210,10430,10430,10430,10430,0
|
|
20230602,201400,125945210,10430,10430,10430,10430,0
|
|
20230602,201300,125945210,10430,10430,10430,10430,0
|
|
20230602,201200,125945210,10430,10430,10430,10430,0
|
|
20230602,201100,125945210,10430,10430,10430,10430,0
|
|
20230602,201000,125945210,10430,10430,10430,10430,0
|
|
20230602,200900,125945210,10430,10430,10430,10430,0
|
|
20230602,200800,125945210,10430,10430,10430,10430,0
|
|
20230602,200700,125945210,10430,10430,10430,10430,0
|
|
20230602,200600,125945210,10430,10430,10430,10430,0
|
|
20230602,200500,125945210,10430,10430,10430,10430,0
|
|
20230602,200400,125945210,10430,10430,10430,10430,0
|
|
20230602,200300,125945210,10430,10430,10430,10430,0
|
|
20230602,200200,125945210,10430,10430,10430,10430,0
|
|
20230602,200100,125945210,10430,10430,10430,10430,0
|
|
20230602,200000,125945210,10430,10430,10430,10430,0
|
|
20230602,195900,125945210,10430,10430,10430,10430,0
|
|
20230602,195800,125945210,10430,10430,10430,10430,0
|
|
20230602,195700,125945210,10430,10430,10430,10430,0
|
|
20230602,195600,125945210,10430,10430,10430,10430,0
|
|
20230602,195500,125945210,10430,10430,10430,10430,0
|
|
20230602,195400,125945210,10430,10430,10430,10430,2231
|
|
20230602,195300,125945210,10430,10430,10430,10430,0
|
|
20230602,195200,125945210,10430,10430,10430,10430,0
|
|
20230602,195100,125945210,10430,10430,10430,10430,0
|
|
20230602,195000,125945210,10430,10430,10430,10430,0
|
|
20230602,194900,125945210,10430,10430,10430,10430,0
|
|
20230602,194800,125945210,10430,10430,10430,10430,0
|
|
20230602,194700,125945210,10430,10430,10430,10430,0
|
|
20230602,194600,125945210,10430,10430,10430,10430,0
|
|
20230602,194500,125945210,10430,10430,10430,10430,0
|
|
20230602,194400,125945210,10430,10430,10430,10430,0
|
|
20230602,194300,125945210,10430,10430,10430,10430,0
|
|
20230602,194200,125945210,10430,10430,10430,10430,0
|
|
20230602,194100,125945210,10430,10430,10430,10430,0
|
|
20230602,194000,125945210,10430,10430,10430,10430,0
|
|
20230602,193900,125945210,10430,10430,10430,10430,0
|
|
20230602,193800,125945210,10430,10430,10430,10430,0
|
|
20230602,193700,125945210,10430,10430,10430,10430,0
|
|
20230602,193600,125945210,10430,10430,10430,10430,0
|
|
20230602,193500,125945210,10430,10430,10430,10430,0
|
|
20230602,193400,125945210,10430,10430,10430,10430,0
|
|
20230602,193300,125945210,10430,10430,10430,10430,0
|
|
20230602,193200,125945210,10430,10430,10430,10430,0
|
|
20230602,193100,125945210,10430,10430,10430,10430,0
|
|
20230602,193000,125945210,10430,10430,10430,10430,0
|
|
20230602,192900,125945210,10430,10430,10430,10430,0
|
|
20230602,192800,125945210,10430,10430,10430,10430,0
|
|
20230602,192700,125945210,10430,10430,10430,10430,0
|
|
20230602,192600,125945210,10430,10430,10430,10430,0
|
|
20230602,192500,125945210,10430,10430,10430,10430,0
|
|
20230602,192400,125945210,10430,10430,10430,10430,2231
|
|
20230602,192300,125945210,10430,10430,10430,10430,0
|
|
20230602,192200,125945210,10430,10430,10430,10430,0
|
|
20230602,192100,125945210,10430,10430,10430,10430,0
|
|
20230602,192000,125945210,10430,10430,10430,10430,0
|
|
20230602,191900,125945210,10430,10430,10430,10430,0
|
|
20230602,191800,125945210,10430,10430,10430,10430,0
|
|
20230602,191700,125945210,10430,10430,10430,10430,0
|
|
20230602,191600,125945210,10430,10430,10430,10430,0
|
|
20230602,191500,125945210,10430,10430,10430,10430,0
|
|
20230602,191400,125945210,10430,10430,10430,10430,0
|
|
20230602,191300,125945210,10430,10430,10430,10430,0
|
|
20230602,191200,125945210,10430,10430,10430,10430,0
|
|
20230602,191100,125945210,10430,10430,10430,10430,0
|
|
20230602,191000,125945210,10430,10430,10430,10430,0
|
|
20230602,190900,125945210,10430,10430,10430,10430,0
|
|
20230602,190800,125945210,10430,10430,10430,10430,0
|
|
20230602,190700,125945210,10430,10430,10430,10430,0
|
|
20230602,190600,125945210,10430,10430,10430,10430,0
|
|
20230602,190500,125945210,10430,10430,10430,10430,0
|
|
20230602,190400,125945210,10430,10430,10430,10430,0
|
|
20230602,190300,125945210,10430,10430,10430,10430,0
|
|
20230602,190200,125945210,10430,10430,10430,10430,0
|
|
20230602,190100,125945210,10430,10430,10430,10430,0
|
|
20230602,190000,125945210,10430,10430,10430,10430,0
|
|
20230602,185900,125945210,10430,10430,10430,10430,0
|
|
20230602,185800,125945210,10430,10430,10430,10430,0
|
|
20230602,185700,125945210,10430,10430,10430,10430,0
|
|
20230602,185600,125945210,10430,10430,10430,10430,0
|
|
20230602,185500,125945210,10430,10430,10430,10430,0
|
|
20230602,185400,125945210,10430,10430,10430,10430,2231
|
|
20230602,185300,125945210,10430,10430,10430,10430,0
|
|
20230602,185200,125945210,10430,10430,10430,10430,0
|
|
20230602,185100,125945210,10430,10430,10430,10430,0
|
|
20230602,185000,125945210,10430,10430,10430,10430,0
|
|
20230602,184900,125945210,10430,10430,10430,10430,0
|
|
20230602,184800,125945210,10430,10430,10430,10430,0
|
|
20230602,184700,125945210,10430,10430,10430,10430,0
|
|
20230602,184600,125945210,10430,10430,10430,10430,0
|
|
20230602,184500,125945210,10430,10430,10430,10430,0
|
|
20230602,184400,125945210,10430,10430,10430,10430,0
|
|
20230602,184300,125945210,10430,10430,10430,10430,0
|
|
20230602,184200,125945210,10430,10430,10430,10430,0
|
|
20230602,184100,125945210,10430,10430,10430,10430,0
|
|
20230602,184000,125945210,10430,10430,10430,10430,0
|
|
20230602,183900,125945210,10430,10430,10430,10430,0
|
|
20230602,183800,125945210,10430,10430,10430,10430,0
|
|
20230602,183700,125945210,10430,10430,10430,10430,0
|
|
20230602,183600,125945210,10430,10430,10430,10430,0
|
|
20230602,183500,125945210,10430,10430,10430,10430,0
|
|
20230602,183400,125945210,10430,10430,10430,10430,0
|
|
20230602,183300,125945210,10430,10430,10430,10430,0
|
|
20230602,183200,125945210,10430,10430,10430,10430,0
|
|
20230602,183100,125945210,10430,10430,10430,10430,0
|
|
20230602,183000,125945210,10430,10430,10430,10430,0
|
|
20230602,182900,125945210,10430,10430,10430,10430,0
|
|
20230602,182800,125945210,10430,10430,10430,10430,0
|
|
20230602,182700,125945210,10430,10430,10430,10430,0
|
|
20230602,182600,125945210,10430,10430,10430,10430,0
|
|
20230602,182500,125945210,10430,10430,10430,10430,0
|
|
20230602,182400,125945210,10430,10430,10430,10430,2231
|
|
20230602,182300,125945210,10430,10430,10430,10430,0
|
|
20230602,182200,125945210,10430,10430,10430,10430,0
|
|
20230602,182100,125945210,10430,10430,10430,10430,0
|
|
20230602,182000,125945210,10430,10430,10430,10430,0
|
|
20230602,181900,125945210,10430,10430,10430,10430,0
|
|
20230602,181800,125945210,10430,10430,10430,10430,0
|
|
20230602,181700,125945210,10430,10430,10430,10430,0
|
|
20230602,181600,125945210,10430,10430,10430,10430,0
|
|
20230602,181500,125945210,10430,10430,10430,10430,0
|
|
20230602,181400,125945210,10430,10430,10430,10430,0
|
|
20230602,181300,125945210,10430,10430,10430,10430,0
|
|
20230602,181200,125945210,10430,10430,10430,10430,0
|
|
20230602,181100,125945210,10430,10430,10430,10430,0
|
|
20230602,181000,125945210,10430,10430,10430,10430,0
|
|
20230602,180900,125945210,10430,10430,10430,10430,0
|
|
20230602,180800,125945210,10430,10430,10430,10430,0
|
|
20230602,180700,125945210,10430,10430,10430,10430,0
|
|
20230602,180600,125945210,10430,10430,10430,10430,0
|
|
20230602,180500,125945210,10430,10430,10430,10430,0
|
|
20230602,180400,125945210,10430,10430,10430,10430,0
|
|
20230602,180300,125945210,10430,10430,10430,10430,0
|
|
20230602,180200,125945210,10430,10430,10430,10430,0
|
|
20230602,180100,125945210,10430,10430,10430,10430,0
|
|
20230602,180000,125945210,10430,10430,10430,10430,0
|
|
20230602,175900,125945210,10430,10430,10430,10430,0
|
|
20230602,175800,125945210,10430,10430,10430,10430,0
|
|
20230602,175700,125945210,10430,10430,10430,10430,0
|
|
20230602,175600,125945210,10430,10430,10430,10430,0
|
|
20230602,175500,125945210,10430,10430,10430,10430,0
|
|
20230602,175400,125945210,10430,10430,10430,10430,2231
|
|
20230602,175300,125945210,10430,10430,10430,10430,0
|
|
20230602,175200,125945210,10430,10430,10430,10430,0
|
|
20230602,175100,125945210,10430,10430,10430,10430,0
|
|
20230602,175000,125945210,10430,10430,10430,10430,0
|
|
20230602,174900,125945210,10430,10430,10430,10430,0
|
|
20230602,174800,125945210,10430,10430,10430,10430,0
|
|
20230602,174700,125945210,10430,10430,10430,10430,0
|
|
20230602,174600,125945210,10430,10430,10430,10430,0
|
|
20230602,174500,125945210,10430,10430,10430,10430,0
|
|
20230602,174400,125945210,10430,10430,10430,10430,0
|
|
20230602,174300,125945210,10430,10430,10430,10430,0
|
|
20230602,174200,125945210,10430,10430,10430,10430,0
|
|
20230602,174100,125945210,10430,10430,10430,10430,0
|
|
20230602,174000,125945210,10430,10430,10430,10430,0
|
|
20230602,173900,125945210,10430,10430,10430,10430,0
|
|
20230602,173800,125945210,10430,10430,10430,10430,0
|
|
20230602,173700,125945210,10430,10430,10430,10430,0
|
|
20230602,173600,125945210,10430,10430,10430,10430,0
|
|
20230602,173500,125945210,10430,10430,10430,10430,0
|
|
20230602,173400,125945210,10430,10430,10430,10430,0
|
|
20230602,173300,125945210,10430,10430,10430,10430,0
|
|
20230602,173200,125945210,10430,10430,10430,10430,0
|
|
20230602,173100,125945210,10430,10430,10430,10430,0
|
|
20230602,173000,125945210,10430,10430,10430,10430,0
|
|
20230602,172900,125945210,10430,10430,10430,10430,0
|
|
20230602,172800,125945210,10430,10430,10430,10430,0
|
|
20230602,172700,125945210,10430,10430,10430,10430,0
|
|
20230602,172600,125945210,10430,10430,10430,10430,0
|
|
20230602,172500,125945210,10430,10430,10430,10430,0
|
|
20230602,172400,125945210,10430,10430,10430,10430,2231
|
|
20230602,172300,125945210,10430,10430,10430,10430,0
|
|
20230602,172200,125945210,10430,10430,10430,10430,0
|
|
20230602,172100,125945210,10430,10430,10430,10430,0
|
|
20230602,172000,125945210,10430,10430,10430,10430,0
|
|
20230602,171900,125945210,10430,10430,10430,10430,0
|
|
20230602,171800,125945210,10430,10430,10430,10430,0
|
|
20230602,171700,125945210,10430,10430,10430,10430,0
|
|
20230602,171600,125945210,10430,10430,10430,10430,0
|
|
20230602,171500,125945210,10430,10430,10430,10430,0
|
|
20230602,171400,125945210,10430,10430,10430,10430,0
|
|
20230602,171300,125945210,10430,10430,10430,10430,0
|
|
20230602,171200,125945210,10430,10430,10430,10430,0
|
|
20230602,171100,125945210,10430,10430,10430,10430,0
|
|
20230602,171000,125945210,10430,10430,10430,10430,0
|
|
20230602,170900,125945210,10430,10430,10430,10430,0
|
|
20230602,170800,125945210,10430,10430,10430,10430,0
|
|
20230602,170700,125945210,10430,10430,10430,10430,0
|
|
20230602,170600,125945210,10430,10430,10430,10430,0
|
|
20230602,170500,125945210,10430,10430,10430,10430,0
|
|
20230602,170400,125945210,10430,10430,10430,10430,0
|
|
20230602,170300,125945210,10430,10430,10430,10430,0
|
|
20230602,170200,125945210,10430,10430,10430,10430,0
|
|
20230602,170100,125945210,10430,10430,10430,10430,0
|
|
20230602,170000,125945210,10430,10430,10430,10430,0
|
|
20230602,165900,125945210,10430,10430,10430,10430,0
|
|
20230602,165800,125945210,10430,10430,10430,10430,0
|
|
20230602,165700,125945210,10430,10430,10430,10430,0
|
|
20230602,165600,125945210,10430,10430,10430,10430,0
|
|
20230602,165500,125945210,10430,10430,10430,10430,0
|
|
20230602,165400,125945210,10430,10430,10430,10430,2231
|
|
20230602,165300,125945210,10430,10430,10430,10430,0
|
|
20230602,165200,125945210,10430,10430,10430,10430,0
|
|
20230602,165100,125945210,10430,10430,10430,10430,0
|
|
20230602,165000,125945210,10430,10430,10430,10430,0
|
|
20230602,164900,125945210,10430,10430,10430,10430,0
|
|
20230602,164800,125945210,10430,10430,10430,10430,0
|
|
20230602,164700,125945210,10430,10430,10430,10430,0
|
|
20230602,164600,125945210,10430,10430,10430,10430,0
|
|
20230602,164500,125945210,10430,10430,10430,10430,0
|
|
20230602,164400,125945210,10430,10430,10430,10430,0
|
|
20230602,164300,125945210,10430,10430,10430,10430,0
|
|
20230602,164200,125945210,10430,10430,10430,10430,0
|
|
20230602,164100,125945210,10430,10430,10430,10430,0
|
|
20230602,164000,125945210,10430,10430,10430,10430,0
|
|
20230602,163900,125945210,10430,10430,10430,10430,0
|
|
20230602,163800,125945210,10430,10430,10430,10430,0
|
|
20230602,163700,125945210,10430,10430,10430,10430,0
|
|
20230602,163600,125945210,10430,10430,10430,10430,0
|
|
20230602,163500,125945210,10430,10430,10430,10430,0
|
|
20230602,163400,125945210,10430,10430,10430,10430,0
|
|
20230602,163300,125945210,10430,10430,10430,10430,0
|
|
20230602,163200,125945210,10430,10430,10430,10430,0
|
|
20230602,163100,125945210,10430,10430,10430,10430,0
|
|
20230602,163000,125945210,10430,10430,10430,10430,0
|
|
20230602,162900,125945210,10430,10430,10430,10430,0
|
|
20230602,162800,125945210,10430,10430,10430,10430,0
|
|
20230602,162700,125945210,10430,10430,10430,10430,0
|
|
20230602,162600,125945210,10430,10430,10430,10430,0
|
|
20230602,162500,125945210,10430,10430,10430,10430,0
|
|
20230602,162400,125945210,10430,10430,10430,10430,2231
|
|
20230602,162300,125945210,10430,10430,10430,10430,0
|
|
20230602,162200,125945210,10430,10430,10430,10430,0
|
|
20230602,162100,125945210,10430,10430,10430,10430,0
|
|
20230602,162000,125945210,10430,10430,10430,10430,0
|
|
20230602,161900,125945210,10430,10430,10430,10430,0
|
|
20230602,161800,125945210,10430,10430,10430,10430,0
|
|
20230602,161700,125945210,10430,10430,10430,10430,0
|
|
20230602,161600,125945210,10430,10430,10430,10430,0
|
|
20230602,161500,125945210,10430,10430,10430,10430,0
|
|
20230602,161400,125945210,10430,10430,10430,10430,0
|
|
20230602,161300,125945210,10430,10430,10430,10430,0
|
|
20230602,161200,125945210,10430,10430,10430,10430,0
|
|
20230602,161100,125945210,10430,10430,10430,10430,0
|
|
20230602,161000,125945210,10430,10430,10430,10430,0
|
|
20230602,160900,125945210,10430,10430,10430,10430,0
|
|
20230602,160800,125945210,10430,10430,10430,10430,0
|
|
20230602,160700,125945210,10430,10430,10430,10430,0
|
|
20230602,160600,125945210,10430,10430,10430,10430,0
|
|
20230602,160500,125945210,10430,10430,10430,10430,0
|
|
20230602,160400,125945210,10430,10430,10430,10430,0
|
|
20230602,160300,125945210,10430,10430,10430,10430,0
|
|
20230602,160200,125945210,10430,10430,10430,10430,0
|
|
20230602,160100,125945210,10430,10430,10430,10430,0
|
|
20230602,160000,125945210,10430,10430,10430,10430,0
|
|
20230602,155900,125945210,10430,10430,10430,10430,0
|
|
20230602,155800,125945210,10430,10430,10430,10430,0
|
|
20230602,155700,125945210,10430,10430,10430,10430,0
|
|
20230602,155600,125945210,10430,10430,10430,10430,0
|
|
20230602,155500,125945210,10430,10430,10430,10430,0
|
|
20230602,155400,125945210,10430,10430,10430,10430,2231
|
|
20230602,155300,125945210,10430,10430,10430,10430,0
|
|
20230602,155200,125945210,10430,10430,10430,10430,0
|
|
20230602,155100,125945210,10430,10430,10430,10430,0
|
|
20230602,155000,125945210,10430,10430,10430,10430,0
|
|
20230602,154900,125945210,10430,10430,10430,10430,0
|
|
20230602,154800,125945210,10430,10430,10430,10430,0
|
|
20230602,154700,125945210,10430,10430,10430,10430,0
|
|
20230602,154600,125945210,10430,10430,10430,10430,0
|
|
20230602,154500,125945210,10430,10430,10430,10430,0
|
|
20230602,154400,125945210,10430,10430,10430,10430,0
|
|
20230602,154300,125945210,10430,10430,10430,10430,0
|
|
20230602,154200,125945210,10430,10430,10430,10430,0
|
|
20230602,154100,125945210,10430,10430,10430,10430,0
|
|
20230602,154000,125945210,10430,10430,10430,10430,0
|
|
20230602,153900,125945210,10430,10430,10430,10430,0
|
|
20230602,153800,125945210,10430,10430,10430,10430,0
|
|
20230602,153700,125945210,10430,10430,10430,10430,0
|
|
20230602,153600,125945210,10430,10430,10430,10430,0
|
|
20230602,153500,125945210,10430,10430,10430,10430,0
|
|
20230602,153400,125945210,10430,10430,10430,10430,0
|
|
20230602,153300,125945210,10430,10430,10430,10430,0
|
|
20230602,153200,125945210,10430,10430,10430,10430,0
|
|
20230602,153100,125945210,10430,10430,10430,10430,0
|
|
20230602,153000,125945210,10430,10430,10430,10430,2231
|
|
20230602,152900,102675880,10460,10460,10460,10460,0
|
|
20230602,152800,102675880,10460,10460,10460,10460,0
|
|
20230602,152700,102675880,10460,10460,10460,10460,0
|
|
20230602,152600,102675880,10460,10460,10460,10460,0
|
|
20230602,152500,102675880,10460,10460,10460,10460,0
|
|
20230602,152400,102675880,10460,10460,10460,10460,0
|
|
20230602,152300,102675880,10460,10460,10460,10460,0
|
|
20230602,152200,102675880,10460,10460,10460,10460,0
|
|
20230602,152100,102675880,10460,10460,10460,10460,0
|
|
20230602,152000,102675880,10460,10460,10460,10460,0
|
|
20230602,151900,102675880,10460,10470,10480,10460,239
|
|
20230602,151800,100172440,10470,10470,10470,10470,9
|
|
20230602,151700,100078210,10480,10480,10480,10480,14
|
|
20230602,151600,99931490,10480,10470,10480,10470,103
|
|
20230602,151500,98852080,10470,10470,10470,10470,0
|
|
20230602,151400,98852080,10470,10470,10470,10470,0
|
|
20230602,151300,98852080,10470,10470,10470,10470,0
|
|
20230602,151200,98852080,10470,10470,10470,10470,2
|
|
20230602,151100,98831140,10460,10460,10460,10460,0
|
|
20230602,151000,98831140,10460,10460,10460,10460,0
|
|
20230602,150900,98831140,10460,10460,10460,10460,0
|
|
20230602,150800,98831140,10460,10460,10460,10460,0
|
|
20230602,150700,98831140,10460,10460,10460,10460,0
|
|
20230602,150600,98831140,10460,10470,10470,10460,98
|
|
20230602,150500,97805110,10460,10460,10460,10460,0
|
|
20230602,150400,97805110,10460,10460,10460,10460,0
|
|
20230602,150300,97805110,10460,10460,10460,10460,172
|
|
20230602,150200,96005990,10460,10460,10460,10460,0
|
|
20230602,150100,96005990,10460,10460,10460,10460,0
|
|
20230602,150000,96005990,10460,10460,10460,10460,0
|
|
20230602,145900,96005990,10460,10460,10460,10460,0
|
|
20230602,145800,96005990,10460,10460,10460,10460,0
|
|
20230602,145700,96005990,10460,10460,10460,10460,0
|
|
20230602,145600,96005990,10460,10460,10460,10460,0
|
|
20230602,145500,96005990,10460,10460,10460,10460,0
|
|
20230602,145400,96005990,10460,10460,10460,10460,0
|
|
20230602,145300,96005990,10460,10460,10460,10460,0
|
|
20230602,145200,96005990,10460,10460,10460,10460,0
|
|
20230602,145100,96005990,10460,10460,10460,10460,43
|
|
20230602,145000,95556210,10470,10470,10470,10470,184
|
|
20230602,144900,93629730,10490,10490,10490,10490,0
|
|
20230602,144800,93629730,10490,10490,10490,10490,0
|
|
20230602,144700,93629730,10490,10490,10490,10490,2
|
|
20230602,144600,93608750,10490,10490,10490,10490,40
|
|
20230602,144500,93189150,10490,10490,10490,10490,0
|
|
20230602,144400,93189150,10490,10490,10490,10490,0
|
|
20230602,144300,93189150,10490,10490,10490,10490,0
|
|
20230602,144200,93189150,10490,10490,10490,10490,20
|
|
20230602,144100,92979350,10490,10470,10490,10470,84
|
|
20230602,144000,92098970,10470,10470,10470,10470,0
|
|
20230602,143900,92098970,10470,10470,10470,10470,0
|
|
20230602,143800,92098970,10470,10470,10470,10470,0
|
|
20230602,143700,92098970,10470,10470,10470,10470,0
|
|
20230602,143600,92098970,10470,10470,10470,10470,0
|
|
20230602,143500,92098970,10470,10470,10470,10470,0
|
|
20230602,143400,92098970,10470,10470,10470,10470,2
|
|
20230602,143300,92078030,10470,10470,10470,10470,0
|
|
20230602,143200,92078030,10470,10470,10470,10470,0
|
|
20230602,143100,92078030,10470,10470,10470,10470,0
|
|
20230602,143000,92078030,10470,10470,10470,10470,0
|
|
20230602,142900,92078030,10470,10470,10470,10470,10
|
|
20230602,142800,91973330,10470,10470,10470,10470,0
|
|
20230602,142700,91973330,10470,10470,10470,10470,0
|
|
20230602,142600,91973330,10470,10470,10470,10470,0
|
|
20230602,142500,91973330,10470,10470,10470,10470,0
|
|
20230602,142400,91973330,10470,10480,10480,10470,100
|
|
20230602,142300,90925650,10480,10480,10480,10480,0
|
|
20230602,142200,90925650,10480,10480,10480,10480,20
|
|
20230602,142100,90716050,10490,10490,10490,10490,0
|
|
20230602,142000,90716050,10490,10490,10490,10490,0
|
|
20230602,141900,90716050,10490,10490,10490,10490,0
|
|
20230602,141800,90716050,10490,10490,10490,10490,30
|
|
20230602,141700,90401350,10490,10490,10490,10490,0
|
|
20230602,141600,90401350,10490,10490,10490,10490,0
|
|
20230602,141500,90401350,10490,10490,10490,10490,0
|
|
20230602,141400,90401350,10490,10490,10490,10490,0
|
|
20230602,141300,90401350,10490,10490,10490,10490,0
|
|
20230602,141200,90401350,10490,10490,10490,10490,0
|
|
20230602,141100,90401350,10490,10490,10490,10490,0
|
|
20230602,141000,90401350,10490,10490,10490,10490,0
|
|
20230602,140900,90401350,10490,10490,10490,10490,0
|
|
20230602,140800,90401350,10490,10490,10490,10490,0
|
|
20230602,140700,90401350,10490,10490,10490,10490,0
|
|
20230602,140600,90401350,10490,10490,10490,10490,0
|
|
20230602,140500,90401350,10490,10490,10490,10490,0
|
|
20230602,140400,90401350,10490,10490,10490,10490,0
|
|
20230602,140300,90401350,10490,10490,10490,10490,0
|
|
20230602,140200,90401350,10490,10490,10490,10490,0
|
|
20230602,140100,90401350,10490,10490,10490,10490,0
|
|
20230602,140000,90401350,10490,10490,10490,10490,0
|
|
20230602,135900,90401350,10490,10490,10490,10490,0
|
|
20230602,135800,90401350,10490,10490,10490,10490,0
|
|
20230602,135700,90401350,10490,10490,10490,10490,4
|
|
20230602,135600,90359390,10500,10500,10500,10500,0
|
|
20230602,135500,90359390,10500,10470,10500,10470,11
|
|
20230602,135400,90243980,10500,10500,10500,10500,0
|
|
20230602,135300,90243980,10500,10500,10500,10500,0
|
|
20230602,135200,90243980,10500,10500,10500,10500,0
|
|
20230602,135100,90243980,10500,10500,10500,10500,0
|
|
20230602,135000,90243980,10500,10500,10500,10500,0
|
|
20230602,134900,90243980,10500,10500,10500,10500,0
|
|
20230602,134800,90243980,10500,10500,10500,10500,0
|
|
20230602,134700,90243980,10500,10500,10500,10500,0
|
|
20230602,134600,90243980,10500,10500,10500,10500,0
|
|
20230602,134500,90243980,10500,10500,10500,10500,0
|
|
20230602,134400,90243980,10500,10500,10500,10500,0
|
|
20230602,134300,90243980,10500,10500,10500,10500,5
|
|
20230602,134200,90191480,10470,10470,10470,10470,0
|
|
20230602,134100,90191480,10470,10470,10470,10470,0
|
|
20230602,134000,90191480,10470,10470,10470,10470,4
|
|
20230602,133900,90149600,10500,10500,10500,10500,0
|
|
20230602,133800,90149600,10500,10490,10500,10490,175
|
|
20230602,133700,88312150,10470,10470,10470,10470,0
|
|
20230602,133600,88312150,10470,10470,10470,10470,0
|
|
20230602,133500,88312150,10470,10470,10470,10470,0
|
|
20230602,133400,88312150,10470,10470,10470,10470,0
|
|
20230602,133300,88312150,10470,10470,10470,10470,0
|
|
20230602,133200,88312150,10470,10470,10470,10470,39
|
|
20230602,133100,87903820,10470,10470,10470,10470,0
|
|
20230602,133000,87903820,10470,10470,10470,10470,0
|
|
20230602,132900,87903820,10470,10470,10470,10470,778
|
|
20230602,132800,79758160,10490,10490,10490,10490,3
|
|
20230602,132700,79726690,10490,10470,10490,10470,64
|
|
20230602,132600,79056170,10480,10480,10480,10480,0
|
|
20230602,132500,79056170,10480,10480,10480,10480,0
|
|
20230602,132400,79056170,10480,10480,10480,10480,0
|
|
20230602,132300,79056170,10480,10480,10480,10480,0
|
|
20230602,132200,79056170,10480,10480,10480,10480,54
|
|
20230602,132100,78490250,10480,10480,10480,10480,0
|
|
20230602,132000,78490250,10480,10480,10480,10480,4
|
|
20230602,131900,78448330,10470,10470,10470,10470,0
|
|
20230602,131800,78448330,10470,10470,10470,10470,0
|
|
20230602,131700,78448330,10470,10470,10470,10470,0
|
|
20230602,131600,78448330,10470,10470,10470,10470,814
|
|
20230602,131500,69925750,10470,10470,10470,10470,0
|
|
20230602,131400,69925750,10470,10470,10470,10470,95
|
|
20230602,131300,68931100,10470,10470,10470,10470,0
|
|
20230602,131200,68931100,10470,10470,10470,10470,50
|
|
20230602,131100,68407600,10470,10470,10470,10470,0
|
|
20230602,131000,68407600,10470,10460,10470,10460,100
|
|
20230602,130900,67361450,10450,10450,10450,10450,0
|
|
20230602,130800,67361450,10450,10450,10450,10450,20
|
|
20230602,130700,67152450,10460,10460,10460,10460,0
|
|
20230602,130600,67152450,10460,10460,10460,10460,0
|
|
20230602,130500,67152450,10460,10460,10460,10460,51
|
|
20230602,130400,66618990,10470,10470,10470,10470,100
|
|
20230602,130300,65571990,10450,10450,10450,10450,0
|
|
20230602,130200,65571990,10450,10450,10450,10450,0
|
|
20230602,130100,65571990,10450,10450,10450,10450,0
|
|
20230602,130000,65571990,10450,10450,10450,10450,0
|
|
20230602,125900,65571990,10450,10450,10450,10450,0
|
|
20230602,125800,65571990,10450,10450,10450,10450,0
|
|
20230602,125700,65571990,10450,10450,10450,10450,0
|
|
20230602,125600,65571990,10450,10450,10450,10450,0
|
|
20230602,125500,65571990,10450,10450,10450,10450,0
|
|
20230602,125400,65571990,10450,10450,10450,10450,0
|
|
20230602,125300,65571990,10450,10450,10450,10450,0
|
|
20230602,125200,65571990,10450,10450,10450,10450,0
|
|
20230602,125100,65571990,10450,10460,10460,10450,20
|
|
20230602,125000,65362940,10450,10450,10450,10450,0
|
|
20230602,124900,65362940,10450,10450,10450,10450,0
|
|
20230602,124800,65362940,10450,10450,10450,10450,0
|
|
20230602,124700,65362940,10450,10470,10470,10450,245
|
|
20230602,124600,62801680,10460,10460,10460,10460,53
|
|
20230602,124500,62247300,10470,10470,10470,10470,0
|
|
20230602,124400,62247300,10470,10470,10470,10470,0
|
|
20230602,124300,62247300,10470,10470,10470,10470,0
|
|
20230602,124200,62247300,10470,10470,10470,10470,0
|
|
20230602,124100,62247300,10470,10470,10470,10470,0
|
|
20230602,124000,62247300,10470,10470,10470,10470,0
|
|
20230602,123900,62247300,10470,10470,10470,10470,0
|
|
20230602,123800,62247300,10470,10470,10470,10470,0
|
|
20230602,123700,62247300,10470,10470,10470,10470,0
|
|
20230602,123600,62247300,10470,10470,10470,10470,0
|
|
20230602,123500,62247300,10470,10470,10470,10470,0
|
|
20230602,123400,62247300,10470,10470,10470,10470,0
|
|
20230602,123300,62247300,10470,10470,10470,10470,0
|
|
20230602,123200,62247300,10470,10470,10470,10470,0
|
|
20230602,123100,62247300,10470,10470,10470,10470,0
|
|
20230602,123000,62247300,10470,10470,10470,10470,0
|
|
20230602,122900,62247300,10470,10470,10470,10470,0
|
|
20230602,122800,62247300,10470,10470,10470,10470,0
|
|
20230602,122700,62247300,10470,10470,10470,10470,0
|
|
20230602,122600,62247300,10470,10470,10470,10470,0
|
|
20230602,122500,62247300,10470,10470,10470,10470,0
|
|
20230602,122400,62247300,10470,10470,10470,10470,0
|
|
20230602,122300,62247300,10470,10470,10470,10470,0
|
|
20230602,122200,62247300,10470,10470,10470,10470,5
|
|
20230602,122100,62194950,10470,10470,10470,10470,0
|
|
20230602,122000,62194950,10470,10470,10470,10470,0
|
|
20230602,121900,62194950,10470,10470,10470,10470,0
|
|
20230602,121800,62194950,10470,10470,10470,10470,0
|
|
20230602,121700,62194950,10470,10470,10470,10470,0
|
|
20230602,121600,62194950,10470,10470,10470,10470,0
|
|
20230602,121500,62194950,10470,10460,10470,10460,11
|
|
20230602,121400,62079880,10450,10450,10450,10450,0
|
|
20230602,121300,62079880,10450,10450,10450,10450,0
|
|
20230602,121200,62079880,10450,10450,10450,10450,1
|
|
20230602,121100,62069430,10470,10470,10470,10470,0
|
|
20230602,121000,62069430,10470,10470,10470,10470,0
|
|
20230602,120900,62069430,10470,10470,10470,10470,0
|
|
20230602,120800,62069430,10470,10470,10470,10470,0
|
|
20230602,120700,62069430,10470,10470,10470,10470,0
|
|
20230602,120600,62069430,10470,10470,10470,10470,0
|
|
20230602,120500,62069430,10470,10470,10470,10470,31
|
|
20230602,120400,61744860,10470,10460,10470,10460,2
|
|
20230602,120300,61723930,10450,10450,10450,10450,578
|
|
20230602,120200,55683830,10450,10450,10450,10450,0
|
|
20230602,120100,55683830,10450,10450,10450,10450,100
|
|
20230602,120000,54638830,10440,10440,10440,10440,0
|
|
20230602,115900,54638830,10440,10440,10440,10440,1
|
|
20230602,115800,54628390,10450,10450,10450,10450,51
|
|
20230602,115700,54095440,10430,10430,10430,10430,0
|
|
20230602,115600,54095440,10430,10430,10430,10430,0
|
|
20230602,115500,54095440,10430,10430,10430,10430,1
|
|
20230602,115400,54085010,10450,10450,10450,10450,0
|
|
20230602,115300,54085010,10450,10450,10450,10450,0
|
|
20230602,115200,54085010,10450,10450,10450,10450,0
|
|
20230602,115100,54085010,10450,10450,10450,10450,0
|
|
20230602,115000,54085010,10450,10450,10450,10450,0
|
|
20230602,114900,54085010,10450,10450,10450,10450,0
|
|
20230602,114800,54085010,10450,10450,10450,10450,0
|
|
20230602,114700,54085010,10450,10450,10450,10450,0
|
|
20230602,114600,54085010,10450,10450,10450,10450,0
|
|
20230602,114500,54085010,10450,10450,10450,10450,0
|
|
20230602,114400,54085010,10450,10450,10450,10450,0
|
|
20230602,114300,54085010,10450,10450,10450,10450,0
|
|
20230602,114200,54085010,10450,10450,10450,10450,0
|
|
20230602,114100,54085010,10450,10450,10450,10450,132
|
|
20230602,114000,52705610,10450,10430,10450,10430,103
|
|
20230602,113900,51630000,10440,10440,10440,10440,0
|
|
20230602,113800,51630000,10440,10440,10440,10440,0
|
|
20230602,113700,51630000,10440,10440,10440,10440,0
|
|
20230602,113600,51630000,10440,10440,10440,10440,0
|
|
20230602,113500,51630000,10440,10440,10440,10440,0
|
|
20230602,113400,51630000,10440,10440,10440,10440,0
|
|
20230602,113300,51630000,10440,10440,10440,10440,0
|
|
20230602,113200,51630000,10440,10440,10440,10440,0
|
|
20230602,113100,51630000,10440,10440,10440,10440,0
|
|
20230602,113000,51630000,10440,10440,10440,10440,0
|
|
20230602,112900,51630000,10440,10440,10440,10440,40
|
|
20230602,112800,51212400,10450,10450,10450,10450,0
|
|
20230602,112700,51212400,10450,10450,10450,10450,0
|
|
20230602,112600,51212400,10450,10450,10450,10450,0
|
|
20230602,112500,51212400,10450,10450,10450,10450,0
|
|
20230602,112400,51212400,10450,10450,10450,10450,0
|
|
20230602,112300,51212400,10450,10450,10450,10450,0
|
|
20230602,112200,51212400,10450,10450,10450,10450,0
|
|
20230602,112100,51212400,10450,10450,10450,10450,0
|
|
20230602,112000,51212400,10450,10450,10450,10450,0
|
|
20230602,111900,51212400,10450,10450,10450,10450,1
|
|
20230602,111800,51201950,10430,10430,10430,10430,0
|
|
20230602,111700,51201950,10430,10430,10430,10430,616
|
|
20230602,111600,44777070,10430,10430,10430,10430,101
|
|
20230602,111500,43723640,10430,10430,10430,10430,0
|
|
20230602,111400,43723640,10430,10430,10430,10430,0
|
|
20230602,111300,43723640,10430,10430,10430,10430,0
|
|
20230602,111200,43723640,10430,10430,10430,10430,50
|
|
20230602,111100,43202140,10420,10420,10420,10420,0
|
|
20230602,111000,43202140,10420,10420,10420,10420,0
|
|
20230602,110900,43202140,10420,10420,10420,10420,0
|
|
20230602,110800,43202140,10420,10420,10420,10420,0
|
|
20230602,110700,43202140,10420,10420,10420,10420,0
|
|
20230602,110600,43202140,10420,10420,10420,10420,0
|
|
20230602,110500,43202140,10420,10420,10420,10420,0
|
|
20230602,110400,43202140,10420,10430,10430,10420,1560
|
|
20230602,110300,26932700,10450,10450,10450,10450,0
|
|
20230602,110200,26932700,10450,10450,10450,10450,0
|
|
20230602,110100,26932700,10450,10450,10450,10450,0
|
|
20230602,110000,26932700,10450,10430,10450,10430,1001
|
|
20230602,105900,16492250,10450,10440,10450,10430,301
|
|
20230602,105800,13351350,10470,10470,10470,10470,0
|
|
20230602,105700,13351350,10470,10470,10470,10470,0
|
|
20230602,105600,13351350,10470,10470,10470,10470,0
|
|
20230602,105500,13351350,10470,10470,10470,10470,0
|
|
20230602,105400,13351350,10470,10470,10470,10470,0
|
|
20230602,105300,13351350,10470,10470,10470,10470,0
|
|
20230602,105200,13351350,10470,10470,10470,10470,0
|
|
20230602,105100,13351350,10470,10470,10470,10470,0
|
|
20230602,105000,13351350,10470,10470,10470,10470,2
|
|
20230602,104900,13330410,10470,10470,10470,10470,0
|
|
20230602,104800,13330410,10470,10470,10470,10470,0
|
|
20230602,104700,13330410,10470,10470,10470,10470,0
|
|
20230602,104600,13330410,10470,10470,10470,10470,0
|
|
20230602,104500,13330410,10470,10470,10470,10470,0
|
|
20230602,104400,13330410,10470,10470,10470,10470,0
|
|
20230602,104300,13330410,10470,10470,10470,10470,0
|
|
20230602,104200,13330410,10470,10470,10470,10470,0
|
|
20230602,104100,13330410,10470,10470,10470,10470,0
|
|
20230602,104000,13330410,10470,10470,10470,10470,0
|
|
20230602,103900,13330410,10470,10470,10470,10470,0
|
|
20230602,103800,13330410,10470,10470,10470,10470,0
|
|
20230602,103700,13330410,10470,10470,10470,10470,0
|
|
20230602,103600,13330410,10470,10470,10470,10470,0
|
|
20230602,103500,13330410,10470,10470,10470,10470,0
|
|
20230602,103400,13330410,10470,10470,10470,10470,0
|
|
20230602,103300,13330410,10470,10470,10470,10470,0
|
|
20230602,103200,13330410,10470,10470,10470,10470,0
|
|
20230602,103100,13330410,10470,10470,10470,10470,0
|
|
20230602,103000,13330410,10470,10470,10470,10470,0
|
|
20230602,102900,13330410,10470,10470,10470,10470,0
|
|
20230602,102800,13330410,10470,10470,10470,10470,1
|
|
20230602,102700,13319940,10440,10440,10440,10440,0
|
|
20230602,102600,13319940,10440,10440,10440,10440,0
|
|
20230602,102500,13319940,10440,10440,10440,10440,0
|
|
20230602,102400,13319940,10440,10440,10440,10440,0
|
|
20230602,102300,13319940,10440,10440,10440,10440,0
|
|
20230602,102200,13319940,10440,10440,10440,10440,0
|
|
20230602,102100,13319940,10440,10440,10440,10440,106
|
|
20230602,102000,12213300,10440,10440,10440,10440,2
|
|
20230602,101900,12192420,10440,10440,10440,10440,120
|
|
20230602,101800,10939620,10440,10440,10440,10440,1
|
|
20230602,101700,10929180,10440,10440,10440,10440,0
|
|
20230602,101600,10929180,10440,10440,10440,10440,0
|
|
20230602,101500,10929180,10440,10440,10440,10440,0
|
|
20230602,101400,10929180,10440,10440,10440,10440,0
|
|
20230602,101300,10929180,10440,10440,10440,10440,0
|
|
20230602,101200,10929180,10440,10440,10440,10440,0
|
|
20230602,101100,10929180,10440,10440,10440,10440,0
|
|
20230602,101000,10929180,10440,10440,10440,10440,0
|
|
20230602,100900,10929180,10440,10440,10440,10440,0
|
|
20230602,100800,10929180,10440,10440,10440,10440,0
|
|
20230602,100700,10929180,10440,10440,10440,10440,0
|
|
20230602,100600,10929180,10440,10440,10440,10440,0
|
|
20230602,100500,10929180,10440,10440,10440,10440,0
|
|
20230602,100400,10929180,10440,10440,10440,10440,0
|
|
20230602,100300,10929180,10440,10440,10440,10440,0
|
|
20230602,100200,10929180,10440,10440,10440,10440,100
|
|
20230602,100100,9885180,10440,10440,10440,10440,11
|
|
20230602,100000,9770340,10430,10450,10450,10430,150
|
|
20230602,095900,8204920,10470,10470,10470,10470,0
|
|
20230602,095800,8204920,10470,10470,10470,10470,0
|
|
20230602,095700,8204920,10470,10470,10470,10470,0
|
|
20230602,095600,8204920,10470,10470,10470,10470,0
|
|
20230602,095500,8204920,10470,10470,10470,10470,2
|
|
20230602,095400,8183980,10450,10450,10450,10450,0
|
|
20230602,095300,8183980,10450,10450,10450,10450,6
|
|
20230602,095200,8121280,10450,10450,10450,10450,1
|
|
20230602,095100,8110830,10450,10450,10450,10450,0
|
|
20230602,095000,8110830,10450,10450,10450,10450,22
|
|
20230602,094900,7880930,10450,10450,10450,10450,0
|
|
20230602,094800,7880930,10450,10450,10450,10450,12
|
|
20230602,094700,7755530,10450,10450,10450,10450,0
|
|
20230602,094600,7755530,10450,10450,10450,10450,0
|
|
20230602,094500,7755530,10450,10450,10450,10450,0
|
|
20230602,094400,7755530,10450,10450,10450,10450,0
|
|
20230602,094300,7755530,10450,10450,10450,10450,0
|
|
20230602,094200,7755530,10450,10450,10450,10450,0
|
|
20230602,094100,7755530,10450,10450,10450,10450,0
|
|
20230602,094000,7755530,10450,10450,10450,10450,15
|
|
20230602,093900,7598780,10450,10450,10450,10450,0
|
|
20230602,093800,7598780,10450,10450,10450,10450,0
|
|
20230602,093700,7598780,10450,10450,10450,10450,0
|
|
20230602,093600,7598780,10450,10450,10450,10450,19
|
|
20230602,093500,7400230,10450,10450,10450,10450,84
|
|
20230602,093400,6522430,10470,10470,10470,10470,0
|
|
20230602,093300,6522430,10470,10470,10470,10470,2
|
|
20230602,093200,6501490,10470,10460,10470,10460,26
|
|
20230602,093100,6229370,10460,10450,10460,10450,166
|
|
20230602,093000,4493020,10460,10460,10460,10460,0
|
|
20230602,092900,4493020,10460,10460,10460,10460,50
|
|
20230602,092800,3970020,10460,10460,10460,10460,1
|
|
20230602,092700,3959560,10460,10460,10460,10460,0
|
|
20230602,092600,3959560,10460,10460,10460,10460,0
|
|
20230602,092500,3959560,10460,10460,10460,10460,2
|
|
20230602,092400,3938640,10460,10460,10460,10460,0
|
|
20230602,092300,3938640,10460,10460,10460,10460,21
|
|
20230602,092200,3718980,10460,10460,10460,10460,0
|
|
20230602,092100,3718980,10460,10460,10460,10460,29
|
|
20230602,092000,3415640,10470,10470,10470,10470,0
|
|
20230602,091900,3415640,10470,10470,10470,10470,0
|
|
20230602,091800,3415640,10470,10470,10470,10470,0
|
|
20230602,091700,3415640,10470,10470,10470,10470,0
|
|
20230602,091600,3415640,10470,10470,10470,10470,0
|
|
20230602,091500,3415640,10470,10470,10470,10470,0
|
|
20230602,091400,3415640,10470,10470,10470,10470,1
|
|
20230602,091300,3405170,10470,10470,10470,10470,0
|
|
20230602,091200,3405170,10470,10470,10470,10470,0
|
|
20230602,091100,3405170,10470,10470,10470,10470,100
|
|
20230602,091000,2358170,10470,10470,10470,10470,0
|
|
20230602,090900,2358170,10470,10470,10470,10470,0
|
|
20230602,090800,2358170,10470,10470,10470,10470,0
|
|
20230602,090700,2358170,10470,10470,10470,10470,0
|
|
20230602,090600,2358170,10470,10470,10470,10470,0
|
|
20230602,090500,2358170,10470,10470,10470,10470,0
|
|
20230602,090400,2358170,10470,10470,10470,10470,100
|
|
20230602,090300,1311170,10470,10470,10470,10470,11
|
|
20230602,090200,1196000,10400,10400,10400,10400,0
|
|
20230602,090100,1196000,10400,10400,10400,10400,0
|
|
20230602,090000,1196000,10400,10400,10400,10400,115
|