695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203200,543576450,5820,5820,5820,5820,7810
|
|
20230601,203100,543576450,5820,5820,5820,5820,0
|
|
20230601,203000,543576450,5820,5820,5820,5820,0
|
|
20230601,202900,543576450,5820,5820,5820,5820,0
|
|
20230601,202800,543576450,5820,5820,5820,5820,0
|
|
20230601,202700,543576450,5820,5820,5820,5820,0
|
|
20230601,202600,543576450,5820,5820,5820,5820,0
|
|
20230601,202500,543576450,5820,5820,5820,5820,0
|
|
20230601,202400,543576450,5820,5820,5820,5820,0
|
|
20230601,202300,543576450,5820,5820,5820,5820,0
|
|
20230601,202200,543576450,5820,5820,5820,5820,0
|
|
20230601,202100,543576450,5820,5820,5820,5820,0
|
|
20230601,202000,543576450,5820,5820,5820,5820,0
|
|
20230601,201900,543576450,5820,5820,5820,5820,0
|
|
20230601,201800,543576450,5820,5820,5820,5820,0
|
|
20230601,201700,543576450,5820,5820,5820,5820,0
|
|
20230601,201600,543576450,5820,5820,5820,5820,0
|
|
20230601,201500,543576450,5820,5820,5820,5820,0
|
|
20230601,201400,543576450,5820,5820,5820,5820,0
|
|
20230601,201300,543576450,5820,5820,5820,5820,0
|
|
20230601,201200,543576450,5820,5820,5820,5820,0
|
|
20230601,201100,543576450,5820,5820,5820,5820,0
|
|
20230601,201000,543576450,5820,5820,5820,5820,0
|
|
20230601,200900,543576450,5820,5820,5820,5820,0
|
|
20230601,200800,543576450,5820,5820,5820,5820,0
|
|
20230601,200700,543576450,5820,5820,5820,5820,0
|
|
20230601,200600,543576450,5820,5820,5820,5820,0
|
|
20230601,200500,543576450,5820,5820,5820,5820,0
|
|
20230601,200400,543576450,5820,5820,5820,5820,0
|
|
20230601,200300,543576450,5820,5820,5820,5820,0
|
|
20230601,200200,543576450,5820,5820,5820,5820,7810
|
|
20230601,200100,543576450,5820,5820,5820,5820,0
|
|
20230601,200000,543576450,5820,5820,5820,5820,0
|
|
20230601,195900,543576450,5820,5820,5820,5820,0
|
|
20230601,195800,543576450,5820,5820,5820,5820,0
|
|
20230601,195700,543576450,5820,5820,5820,5820,0
|
|
20230601,195600,543576450,5820,5820,5820,5820,0
|
|
20230601,195500,543576450,5820,5820,5820,5820,0
|
|
20230601,195400,543576450,5820,5820,5820,5820,0
|
|
20230601,195300,543576450,5820,5820,5820,5820,0
|
|
20230601,195200,543576450,5820,5820,5820,5820,0
|
|
20230601,195100,543576450,5820,5820,5820,5820,0
|
|
20230601,195000,543576450,5820,5820,5820,5820,0
|
|
20230601,194900,543576450,5820,5820,5820,5820,0
|
|
20230601,194800,543576450,5820,5820,5820,5820,0
|
|
20230601,194700,543576450,5820,5820,5820,5820,0
|
|
20230601,194600,543576450,5820,5820,5820,5820,0
|
|
20230601,194500,543576450,5820,5820,5820,5820,0
|
|
20230601,194400,543576450,5820,5820,5820,5820,0
|
|
20230601,194300,543576450,5820,5820,5820,5820,0
|
|
20230601,194200,543576450,5820,5820,5820,5820,0
|
|
20230601,194100,543576450,5820,5820,5820,5820,0
|
|
20230601,194000,543576450,5820,5820,5820,5820,0
|
|
20230601,193900,543576450,5820,5820,5820,5820,0
|
|
20230601,193800,543576450,5820,5820,5820,5820,0
|
|
20230601,193700,543576450,5820,5820,5820,5820,0
|
|
20230601,193600,543576450,5820,5820,5820,5820,0
|
|
20230601,193500,543576450,5820,5820,5820,5820,0
|
|
20230601,193400,543576450,5820,5820,5820,5820,0
|
|
20230601,193300,543576450,5820,5820,5820,5820,0
|
|
20230601,193200,543576450,5820,5820,5820,5820,7810
|
|
20230601,193100,543576450,5820,5820,5820,5820,0
|
|
20230601,193000,543576450,5820,5820,5820,5820,0
|
|
20230601,192900,543576450,5820,5820,5820,5820,0
|
|
20230601,192800,543576450,5820,5820,5820,5820,0
|
|
20230601,192700,543576450,5820,5820,5820,5820,0
|
|
20230601,192600,543576450,5820,5820,5820,5820,0
|
|
20230601,192500,543576450,5820,5820,5820,5820,0
|
|
20230601,192400,543576450,5820,5820,5820,5820,0
|
|
20230601,192300,543576450,5820,5820,5820,5820,0
|
|
20230601,192200,543576450,5820,5820,5820,5820,0
|
|
20230601,192100,543576450,5820,5820,5820,5820,0
|
|
20230601,192000,543576450,5820,5820,5820,5820,0
|
|
20230601,191900,543576450,5820,5820,5820,5820,0
|
|
20230601,191800,543576450,5820,5820,5820,5820,0
|
|
20230601,191700,543576450,5820,5820,5820,5820,0
|
|
20230601,191600,543576450,5820,5820,5820,5820,0
|
|
20230601,191500,543576450,5820,5820,5820,5820,0
|
|
20230601,191400,543576450,5820,5820,5820,5820,0
|
|
20230601,191300,543576450,5820,5820,5820,5820,0
|
|
20230601,191200,543576450,5820,5820,5820,5820,0
|
|
20230601,191100,543576450,5820,5820,5820,5820,0
|
|
20230601,191000,543576450,5820,5820,5820,5820,0
|
|
20230601,190900,543576450,5820,5820,5820,5820,0
|
|
20230601,190800,543576450,5820,5820,5820,5820,0
|
|
20230601,190700,543576450,5820,5820,5820,5820,0
|
|
20230601,190600,543576450,5820,5820,5820,5820,0
|
|
20230601,190500,543576450,5820,5820,5820,5820,0
|
|
20230601,190400,543576450,5820,5820,5820,5820,0
|
|
20230601,190300,543576450,5820,5820,5820,5820,0
|
|
20230601,190200,543576450,5820,5820,5820,5820,7810
|
|
20230601,190100,543576450,5820,5820,5820,5820,0
|
|
20230601,190000,543576450,5820,5820,5820,5820,0
|
|
20230601,185900,543576450,5820,5820,5820,5820,0
|
|
20230601,185800,543576450,5820,5820,5820,5820,0
|
|
20230601,185700,543576450,5820,5820,5820,5820,0
|
|
20230601,185600,543576450,5820,5820,5820,5820,0
|
|
20230601,185500,543576450,5820,5820,5820,5820,0
|
|
20230601,185400,543576450,5820,5820,5820,5820,0
|
|
20230601,185300,543576450,5820,5820,5820,5820,0
|
|
20230601,185200,543576450,5820,5820,5820,5820,0
|
|
20230601,185100,543576450,5820,5820,5820,5820,0
|
|
20230601,185000,543576450,5820,5820,5820,5820,0
|
|
20230601,184900,543576450,5820,5820,5820,5820,0
|
|
20230601,184800,543576450,5820,5820,5820,5820,0
|
|
20230601,184700,543576450,5820,5820,5820,5820,0
|
|
20230601,184600,543576450,5820,5820,5820,5820,0
|
|
20230601,184500,543576450,5820,5820,5820,5820,0
|
|
20230601,184400,543576450,5820,5820,5820,5820,0
|
|
20230601,184300,543576450,5820,5820,5820,5820,0
|
|
20230601,184200,543576450,5820,5820,5820,5820,0
|
|
20230601,184100,543576450,5820,5820,5820,5820,0
|
|
20230601,184000,543576450,5820,5820,5820,5820,0
|
|
20230601,183900,543576450,5820,5820,5820,5820,0
|
|
20230601,183800,543576450,5820,5820,5820,5820,0
|
|
20230601,183700,543576450,5820,5820,5820,5820,0
|
|
20230601,183600,543576450,5820,5820,5820,5820,0
|
|
20230601,183500,543576450,5820,5820,5820,5820,0
|
|
20230601,183400,543576450,5820,5820,5820,5820,0
|
|
20230601,183300,543576450,5820,5820,5820,5820,0
|
|
20230601,183200,543576450,5820,5820,5820,5820,7810
|
|
20230601,183100,543576450,5820,5820,5820,5820,0
|
|
20230601,183000,543576450,5820,5820,5820,5820,0
|
|
20230601,182900,543576450,5820,5820,5820,5820,0
|
|
20230601,182800,543576450,5820,5820,5820,5820,0
|
|
20230601,182700,543576450,5820,5820,5820,5820,0
|
|
20230601,182600,543576450,5820,5820,5820,5820,0
|
|
20230601,182500,543576450,5820,5820,5820,5820,0
|
|
20230601,182400,543576450,5820,5820,5820,5820,0
|
|
20230601,182300,543576450,5820,5820,5820,5820,0
|
|
20230601,182200,543576450,5820,5820,5820,5820,0
|
|
20230601,182100,543576450,5820,5820,5820,5820,0
|
|
20230601,182000,543576450,5820,5820,5820,5820,0
|
|
20230601,181900,543576450,5820,5820,5820,5820,0
|
|
20230601,181800,543576450,5820,5820,5820,5820,0
|
|
20230601,181700,543576450,5820,5820,5820,5820,0
|
|
20230601,181600,543576450,5820,5820,5820,5820,0
|
|
20230601,181500,543576450,5820,5820,5820,5820,0
|
|
20230601,181400,543576450,5820,5820,5820,5820,0
|
|
20230601,181300,543576450,5820,5820,5820,5820,0
|
|
20230601,181200,543576450,5820,5820,5820,5820,0
|
|
20230601,181100,543576450,5820,5820,5820,5820,0
|
|
20230601,181000,543576450,5820,5820,5820,5820,0
|
|
20230601,180900,543576450,5820,5820,5820,5820,0
|
|
20230601,180800,543576450,5820,5820,5820,5820,0
|
|
20230601,180700,543576450,5820,5820,5820,5820,0
|
|
20230601,180600,543576450,5820,5820,5820,5820,0
|
|
20230601,180500,543576450,5820,5820,5820,5820,0
|
|
20230601,180400,543576450,5820,5820,5820,5820,0
|
|
20230601,180300,543576450,5820,5820,5820,5820,0
|
|
20230601,180200,543576450,5820,5820,5820,5820,7810
|
|
20230601,180100,543576450,5820,5820,5820,5820,0
|
|
20230601,180000,543576450,5820,5820,5820,5820,0
|
|
20230601,175900,543576450,5820,5820,5820,5820,0
|
|
20230601,175800,543576450,5820,5820,5820,5820,0
|
|
20230601,175700,543576450,5820,5820,5820,5820,0
|
|
20230601,175600,543576450,5820,5820,5820,5820,0
|
|
20230601,175500,543576450,5820,5820,5820,5820,0
|
|
20230601,175400,543576450,5820,5820,5820,5820,0
|
|
20230601,175300,543576450,5820,5820,5820,5820,0
|
|
20230601,175200,543576450,5820,5820,5820,5820,0
|
|
20230601,175100,543576450,5820,5820,5820,5820,0
|
|
20230601,175000,543576450,5820,5820,5820,5820,0
|
|
20230601,174900,543576450,5820,5820,5820,5820,0
|
|
20230601,174800,543576450,5820,5820,5820,5820,0
|
|
20230601,174700,543576450,5820,5820,5820,5820,0
|
|
20230601,174600,543576450,5820,5820,5820,5820,0
|
|
20230601,174500,543576450,5820,5820,5820,5820,0
|
|
20230601,174400,543576450,5820,5820,5820,5820,0
|
|
20230601,174300,543576450,5820,5820,5820,5820,0
|
|
20230601,174200,543576450,5820,5820,5820,5820,0
|
|
20230601,174100,543576450,5820,5820,5820,5820,0
|
|
20230601,174000,543576450,5820,5820,5820,5820,0
|
|
20230601,173900,543576450,5820,5820,5820,5820,0
|
|
20230601,173800,543576450,5820,5820,5820,5820,0
|
|
20230601,173700,543576450,5820,5820,5820,5820,0
|
|
20230601,173600,543576450,5820,5820,5820,5820,0
|
|
20230601,173500,543576450,5820,5820,5820,5820,0
|
|
20230601,173400,543576450,5820,5820,5820,5820,0
|
|
20230601,173300,543576450,5820,5820,5820,5820,0
|
|
20230601,173200,543576450,5820,5820,5820,5820,7810
|
|
20230601,173100,543576450,5820,5820,5820,5820,0
|
|
20230601,173000,543576450,5820,5820,5820,5820,0
|
|
20230601,172900,543576450,5820,5820,5820,5820,0
|
|
20230601,172800,543576450,5820,5820,5820,5820,0
|
|
20230601,172700,543576450,5820,5820,5820,5820,0
|
|
20230601,172600,543576450,5820,5820,5820,5820,0
|
|
20230601,172500,543576450,5820,5820,5820,5820,0
|
|
20230601,172400,543576450,5820,5820,5820,5820,0
|
|
20230601,172300,543576450,5820,5820,5820,5820,0
|
|
20230601,172200,543576450,5820,5820,5820,5820,0
|
|
20230601,172100,543576450,5820,5820,5820,5820,0
|
|
20230601,172000,543576450,5820,5820,5820,5820,0
|
|
20230601,171900,543576450,5820,5820,5820,5820,0
|
|
20230601,171800,543576450,5820,5820,5820,5820,0
|
|
20230601,171700,543576450,5820,5820,5820,5820,0
|
|
20230601,171600,543576450,5820,5820,5820,5820,0
|
|
20230601,171500,543576450,5820,5820,5820,5820,0
|
|
20230601,171400,543576450,5820,5820,5820,5820,0
|
|
20230601,171300,543576450,5820,5820,5820,5820,0
|
|
20230601,171200,543576450,5820,5820,5820,5820,0
|
|
20230601,171100,543576450,5820,5820,5820,5820,0
|
|
20230601,171000,543576450,5820,5820,5820,5820,0
|
|
20230601,170900,543576450,5820,5820,5820,5820,0
|
|
20230601,170800,543576450,5820,5820,5820,5820,0
|
|
20230601,170700,543576450,5820,5820,5820,5820,0
|
|
20230601,170600,543576450,5820,5820,5820,5820,0
|
|
20230601,170500,543576450,5820,5820,5820,5820,0
|
|
20230601,170400,543576450,5820,5820,5820,5820,0
|
|
20230601,170300,543576450,5820,5820,5820,5820,0
|
|
20230601,170200,543576450,5820,5820,5820,5820,7810
|
|
20230601,170100,543576450,5820,5820,5820,5820,0
|
|
20230601,170000,543576450,5820,5820,5820,5820,0
|
|
20230601,165900,543576450,5820,5820,5820,5820,0
|
|
20230601,165800,543576450,5820,5820,5820,5820,0
|
|
20230601,165700,543576450,5820,5820,5820,5820,0
|
|
20230601,165600,543576450,5820,5820,5820,5820,0
|
|
20230601,165500,543576450,5820,5820,5820,5820,0
|
|
20230601,165400,543576450,5820,5820,5820,5820,0
|
|
20230601,165300,543576450,5820,5820,5820,5820,0
|
|
20230601,165200,543576450,5820,5820,5820,5820,0
|
|
20230601,165100,543576450,5820,5820,5820,5820,0
|
|
20230601,165000,543576450,5820,5820,5820,5820,0
|
|
20230601,164900,543576450,5820,5820,5820,5820,0
|
|
20230601,164800,543576450,5820,5820,5820,5820,0
|
|
20230601,164700,543576450,5820,5820,5820,5820,0
|
|
20230601,164600,543576450,5820,5820,5820,5820,0
|
|
20230601,164500,543576450,5820,5820,5820,5820,0
|
|
20230601,164400,543576450,5820,5820,5820,5820,0
|
|
20230601,164300,543576450,5820,5820,5820,5820,0
|
|
20230601,164200,543576450,5820,5820,5820,5820,0
|
|
20230601,164100,543576450,5820,5820,5820,5820,0
|
|
20230601,164000,543576450,5820,5820,5820,5820,0
|
|
20230601,163900,543576450,5820,5820,5820,5820,0
|
|
20230601,163800,543576450,5820,5820,5820,5820,0
|
|
20230601,163700,543576450,5820,5820,5820,5820,0
|
|
20230601,163600,543576450,5820,5820,5820,5820,0
|
|
20230601,163500,543576450,5820,5820,5820,5820,0
|
|
20230601,163400,543576450,5820,5820,5820,5820,0
|
|
20230601,163300,543576450,5820,5820,5820,5820,0
|
|
20230601,163200,543576450,5820,5820,5820,5820,7810
|
|
20230601,163100,543576450,5820,5820,5820,5820,0
|
|
20230601,163000,543576450,5820,5820,5820,5820,0
|
|
20230601,162900,543576450,5820,5820,5820,5820,0
|
|
20230601,162800,543576450,5820,5820,5820,5820,0
|
|
20230601,162700,543576450,5820,5820,5820,5820,0
|
|
20230601,162600,543576450,5820,5820,5820,5820,0
|
|
20230601,162500,543576450,5820,5820,5820,5820,0
|
|
20230601,162400,543576450,5820,5820,5820,5820,0
|
|
20230601,162300,543576450,5820,5820,5820,5820,0
|
|
20230601,162200,543576450,5820,5820,5820,5820,0
|
|
20230601,162100,543576450,5820,5820,5820,5820,0
|
|
20230601,162000,543576450,5820,5820,5820,5820,0
|
|
20230601,161900,543576450,5820,5820,5820,5820,0
|
|
20230601,161800,543576450,5820,5820,5820,5820,0
|
|
20230601,161700,543576450,5820,5820,5820,5820,0
|
|
20230601,161600,543576450,5820,5820,5820,5820,0
|
|
20230601,161500,543576450,5820,5820,5820,5820,0
|
|
20230601,161400,543576450,5820,5820,5820,5820,0
|
|
20230601,161300,543576450,5820,5820,5820,5820,0
|
|
20230601,161200,543576450,5820,5820,5820,5820,0
|
|
20230601,161100,543576450,5820,5820,5820,5820,0
|
|
20230601,161000,543576450,5820,5820,5820,5820,0
|
|
20230601,160900,543576450,5820,5820,5820,5820,0
|
|
20230601,160800,543576450,5820,5820,5820,5820,0
|
|
20230601,160700,543576450,5820,5820,5820,5820,0
|
|
20230601,160600,543576450,5820,5820,5820,5820,0
|
|
20230601,160500,543576450,5820,5820,5820,5820,0
|
|
20230601,160400,543576450,5820,5820,5820,5820,0
|
|
20230601,160300,543576450,5820,5820,5820,5820,0
|
|
20230601,160200,543576450,5820,5820,5820,5820,7810
|
|
20230601,160100,543576450,5820,5820,5820,5820,0
|
|
20230601,160000,543576450,5820,5820,5820,5820,0
|
|
20230601,155900,543576450,5820,5820,5820,5820,0
|
|
20230601,155800,543576450,5820,5820,5820,5820,0
|
|
20230601,155700,543576450,5820,5820,5820,5820,0
|
|
20230601,155600,543576450,5820,5820,5820,5820,0
|
|
20230601,155500,543576450,5820,5820,5820,5820,0
|
|
20230601,155400,543576450,5820,5820,5820,5820,0
|
|
20230601,155300,543576450,5820,5820,5820,5820,0
|
|
20230601,155200,543576450,5820,5820,5820,5820,0
|
|
20230601,155100,543576450,5820,5820,5820,5820,0
|
|
20230601,155000,543576450,5820,5820,5820,5820,0
|
|
20230601,154900,543576450,5820,5820,5820,5820,0
|
|
20230601,154800,543576450,5820,5820,5820,5820,0
|
|
20230601,154700,543576450,5820,5820,5820,5820,0
|
|
20230601,154600,543576450,5820,5820,5820,5820,0
|
|
20230601,154500,543576450,5820,5820,5820,5820,0
|
|
20230601,154400,543576450,5820,5820,5820,5820,0
|
|
20230601,154300,543576450,5820,5820,5820,5820,0
|
|
20230601,154200,543576450,5820,5820,5820,5820,0
|
|
20230601,154100,543576450,5820,5820,5820,5820,0
|
|
20230601,154000,543576450,5820,5820,5820,5820,0
|
|
20230601,153900,543576450,5820,5820,5820,5820,0
|
|
20230601,153800,543576450,5820,5820,5820,5820,0
|
|
20230601,153700,543576450,5820,5820,5820,5820,0
|
|
20230601,153600,543576450,5820,5820,5820,5820,0
|
|
20230601,153500,543576450,5820,5820,5820,5820,0
|
|
20230601,153400,543576450,5820,5820,5820,5820,0
|
|
20230601,153300,543576450,5820,5820,5820,5820,0
|
|
20230601,153200,543576450,5820,5820,5820,5820,7810
|
|
20230601,153100,543576450,5820,5820,5820,5820,0
|
|
20230601,153000,543576450,5820,5820,5820,5820,7810
|
|
20230601,152900,498122250,5810,5810,5810,5810,0
|
|
20230601,152800,498122250,5810,5810,5810,5810,0
|
|
20230601,152700,498122250,5810,5810,5810,5810,0
|
|
20230601,152600,498122250,5810,5810,5810,5810,0
|
|
20230601,152500,498122250,5810,5810,5810,5810,0
|
|
20230601,152400,498122250,5810,5810,5810,5810,0
|
|
20230601,152300,498122250,5810,5810,5810,5810,0
|
|
20230601,152200,498122250,5810,5810,5810,5810,0
|
|
20230601,152100,498122250,5810,5810,5810,5810,0
|
|
20230601,152000,498122250,5810,5810,5810,5810,0
|
|
20230601,151900,498122250,5810,5820,5820,5800,408
|
|
20230601,151800,495752240,5810,5810,5820,5810,3281
|
|
20230601,151700,476686830,5820,5820,5820,5820,7
|
|
20230601,151600,476646090,5820,5810,5820,5810,8
|
|
20230601,151500,476599580,5820,5810,5820,5810,137
|
|
20230601,151400,475803240,5820,5820,5820,5810,2702
|
|
20230601,151300,460081080,5820,5820,5820,5820,103
|
|
20230601,151200,459481620,5820,5820,5820,5820,179
|
|
20230601,151100,458439840,5820,5820,5820,5820,507
|
|
20230601,151000,455489100,5820,5810,5820,5810,12
|
|
20230601,150900,455419270,5810,5810,5810,5810,0
|
|
20230601,150800,455419270,5810,5810,5810,5810,2
|
|
20230601,150700,455407650,5820,5810,5820,5810,737
|
|
20230601,150600,451124000,5810,5810,5820,5810,114
|
|
20230601,150500,450461650,5810,5800,5810,5800,880
|
|
20230601,150400,445349550,5800,5800,5800,5800,0
|
|
20230601,150300,445349550,5800,5810,5810,5800,89
|
|
20230601,150200,444832490,5810,5810,5810,5810,1
|
|
20230601,150100,444826680,5810,5810,5810,5810,0
|
|
20230601,150000,444826680,5810,5810,5810,5810,1
|
|
20230601,145900,444820870,5810,5810,5810,5810,0
|
|
20230601,145800,444820870,5810,5810,5810,5810,0
|
|
20230601,145700,444820870,5810,5810,5810,5810,117
|
|
20230601,145600,444141100,5810,5800,5810,5800,39
|
|
20230601,145500,443914600,5810,5810,5810,5810,317
|
|
20230601,145400,442072830,5810,5810,5810,5810,170
|
|
20230601,145300,441085130,5800,5800,5800,5800,0
|
|
20230601,145200,441085130,5800,5800,5800,5800,0
|
|
20230601,145100,441085130,5800,5800,5800,5800,301
|
|
20230601,145000,439339330,5800,5800,5800,5800,1
|
|
20230601,144900,439333530,5810,5810,5810,5810,80
|
|
20230601,144800,438868730,5810,5810,5810,5810,125
|
|
20230601,144700,438142480,5800,5800,5800,5800,87
|
|
20230601,144600,437637880,5800,5800,5800,5800,1
|
|
20230601,144500,437632080,5810,5810,5810,5810,251
|
|
20230601,144400,436173770,5800,5800,5800,5800,941
|
|
20230601,144300,430715970,5810,5810,5810,5810,5
|
|
20230601,144200,430686920,5810,5810,5810,5810,0
|
|
20230601,144100,430686920,5810,5810,5810,5810,80
|
|
20230601,144000,430222120,5810,5810,5810,5810,0
|
|
20230601,143900,430222120,5810,5810,5810,5810,10
|
|
20230601,143800,430164020,5810,5800,5810,5800,501
|
|
20230601,143700,427258210,5800,5800,5800,5800,7
|
|
20230601,143600,427217610,5820,5820,5820,5820,0
|
|
20230601,143500,427217610,5820,5820,5820,5820,1
|
|
20230601,143400,427211790,5800,5810,5810,5800,1100
|
|
20230601,143300,420827900,5810,5810,5810,5810,337
|
|
20230601,143200,418869930,5810,5820,5820,5810,503
|
|
20230601,143100,415942500,5820,5810,5820,5800,3306
|
|
20230601,143000,396727340,5810,5810,5810,5810,2
|
|
20230601,142900,396715720,5810,5810,5810,5810,1
|
|
20230601,142800,396709910,5810,5810,5810,5810,246
|
|
20230601,142700,395280650,5810,5810,5810,5810,0
|
|
20230601,142600,395280650,5810,5810,5810,5810,0
|
|
20230601,142500,395280650,5810,5810,5810,5810,350
|
|
20230601,142400,393247150,5810,5810,5810,5810,132
|
|
20230601,142300,392480230,5810,5810,5810,5810,0
|
|
20230601,142200,392480230,5810,5810,5810,5810,0
|
|
20230601,142100,392480230,5810,5810,5810,5810,0
|
|
20230601,142000,392480230,5810,5810,5810,5810,0
|
|
20230601,141900,392480230,5810,5810,5810,5810,0
|
|
20230601,141800,392480230,5810,5810,5810,5810,0
|
|
20230601,141700,392480230,5810,5810,5810,5810,9
|
|
20230601,141600,392427940,5810,5810,5810,5800,167
|
|
20230601,141500,391457840,5810,5800,5810,5800,51
|
|
20230601,141400,391162030,5800,5810,5810,5800,99
|
|
20230601,141300,390587740,5800,5800,5800,5800,0
|
|
20230601,141200,390587740,5800,5800,5800,5800,50
|
|
20230601,141100,390297740,5810,5810,5810,5810,0
|
|
20230601,141000,390297740,5810,5800,5810,5800,840
|
|
20230601,140900,385423740,5800,5800,5800,5800,0
|
|
20230601,140800,385423740,5800,5800,5800,5800,0
|
|
20230601,140700,385423740,5800,5800,5800,5800,0
|
|
20230601,140600,385423740,5800,5800,5800,5800,0
|
|
20230601,140500,385423740,5800,5800,5800,5800,50
|
|
20230601,140400,385133740,5800,5800,5800,5800,9
|
|
20230601,140300,385081540,5810,5810,5810,5810,30
|
|
20230601,140200,384907240,5790,5790,5790,5790,0
|
|
20230601,140100,384907240,5790,5790,5790,5790,0
|
|
20230601,140000,384907240,5790,5790,5790,5790,0
|
|
20230601,135900,384907240,5790,5790,5790,5790,0
|
|
20230601,135800,384907240,5790,5790,5790,5790,0
|
|
20230601,135700,384907240,5790,5790,5790,5790,0
|
|
20230601,135600,384907240,5790,5790,5790,5790,0
|
|
20230601,135500,384907240,5790,5790,5790,5790,0
|
|
20230601,135400,384907240,5790,5790,5790,5790,0
|
|
20230601,135300,384907240,5790,5790,5790,5790,0
|
|
20230601,135200,384907240,5790,5790,5790,5790,167
|
|
20230601,135100,383940310,5790,5800,5800,5790,394
|
|
20230601,135000,381659040,5790,5790,5790,5790,0
|
|
20230601,134900,381659040,5790,5790,5790,5790,40
|
|
20230601,134800,381427440,5810,5810,5810,5810,0
|
|
20230601,134700,381427440,5810,5810,5810,5810,1
|
|
20230601,134600,381421630,5800,5800,5800,5800,13
|
|
20230601,134500,381346230,5800,5800,5800,5800,0
|
|
20230601,134400,381346230,5800,5800,5800,5800,220
|
|
20230601,134300,380070230,5800,5800,5800,5800,0
|
|
20230601,134200,380070230,5800,5800,5800,5800,15
|
|
20230601,134100,379983230,5800,5800,5800,5800,0
|
|
20230601,134000,379983230,5800,5800,5800,5800,35
|
|
20230601,133900,379780230,5800,5810,5810,5800,566
|
|
20230601,133800,376495390,5810,5810,5810,5810,539
|
|
20230601,133700,373363800,5810,5810,5820,5810,154
|
|
20230601,133600,372468960,5810,5810,5810,5810,20
|
|
20230601,133500,372352760,5800,5800,5800,5800,0
|
|
20230601,133400,372352760,5800,5800,5800,5800,0
|
|
20230601,133300,372352760,5800,5800,5800,5800,500
|
|
20230601,133200,369452760,5810,5810,5810,5810,0
|
|
20230601,133100,369452760,5810,5810,5810,5810,437
|
|
20230601,133000,366913790,5820,5820,5820,5820,26
|
|
20230601,132900,366762470,5820,5820,5820,5820,5
|
|
20230601,132800,366733370,5820,5820,5820,5820,171
|
|
20230601,132700,365738150,5820,5820,5820,5820,23
|
|
20230601,132600,365604290,5820,5800,5820,5800,1117
|
|
20230601,132500,359114770,5790,5790,5790,5790,0
|
|
20230601,132400,359114770,5790,5790,5790,5790,0
|
|
20230601,132300,359114770,5790,5800,5800,5790,374
|
|
20230601,132200,356947560,5810,5800,5810,5800,315
|
|
20230601,132100,355118990,5800,5800,5800,5800,657
|
|
20230601,132000,351308390,5800,5800,5800,5800,141
|
|
20230601,131900,350490590,5800,5800,5800,5800,0
|
|
20230601,131800,350490590,5800,5800,5800,5800,8
|
|
20230601,131700,350444190,5810,5810,5810,5810,152
|
|
20230601,131600,349561070,5810,5810,5810,5810,0
|
|
20230601,131500,349561070,5810,5810,5810,5810,0
|
|
20230601,131400,349561070,5810,5810,5810,5810,1
|
|
20230601,131300,349555260,5800,5800,5800,5800,0
|
|
20230601,131200,349555260,5800,5800,5800,5800,40
|
|
20230601,131100,349323260,5800,5800,5800,5800,30
|
|
20230601,131000,349149260,5800,5800,5800,5800,0
|
|
20230601,130900,349149260,5800,5800,5800,5800,86
|
|
20230601,130800,348650460,5800,5800,5800,5800,0
|
|
20230601,130700,348650460,5800,5800,5800,5800,1
|
|
20230601,130600,348644660,5810,5810,5810,5810,0
|
|
20230601,130500,348644660,5810,5810,5810,5810,0
|
|
20230601,130400,348644660,5810,5810,5810,5810,85
|
|
20230601,130300,348150810,5810,5810,5810,5810,0
|
|
20230601,130200,348150810,5810,5810,5810,5810,50
|
|
20230601,130100,347860310,5810,5810,5810,5810,0
|
|
20230601,130000,347860310,5810,5810,5810,5810,1
|
|
20230601,125900,347854500,5800,5800,5800,5800,200
|
|
20230601,125800,346694500,5800,5800,5800,5790,2956
|
|
20230601,125700,329568650,5800,5800,5800,5800,0
|
|
20230601,125600,329568650,5800,5800,5800,5800,1
|
|
20230601,125500,329562850,5790,5790,5790,5790,309
|
|
20230601,125400,327773740,5790,5790,5790,5790,1
|
|
20230601,125300,327767950,5780,5780,5780,5780,0
|
|
20230601,125200,327767950,5780,5780,5780,5780,0
|
|
20230601,125100,327767950,5780,5780,5780,5780,0
|
|
20230601,125000,327767950,5780,5780,5780,5780,200
|
|
20230601,124900,326611950,5780,5780,5780,5780,0
|
|
20230601,124800,326611950,5780,5780,5780,5780,925
|
|
20230601,124700,321265450,5790,5790,5790,5790,952
|
|
20230601,124600,315753370,5800,5800,5800,5800,50
|
|
20230601,124500,315463370,5800,5810,5810,5800,591
|
|
20230601,124400,312035560,5800,5800,5800,5800,10
|
|
20230601,124300,311977560,5800,5800,5800,5800,0
|
|
20230601,124200,311977560,5800,5800,5800,5800,0
|
|
20230601,124100,311977560,5800,5800,5800,5800,0
|
|
20230601,124000,311977560,5800,5800,5800,5800,0
|
|
20230601,123900,311977560,5800,5800,5800,5800,175
|
|
20230601,123800,310962560,5800,5800,5800,5800,70
|
|
20230601,123700,310556560,5800,5800,5800,5800,11
|
|
20230601,123600,310492760,5800,5800,5800,5800,0
|
|
20230601,123500,310492760,5800,5800,5800,5800,30
|
|
20230601,123400,310318760,5800,5800,5800,5800,100
|
|
20230601,123300,309738760,5790,5790,5790,5790,0
|
|
20230601,123200,309738760,5790,5790,5790,5790,1
|
|
20230601,123100,309732970,5800,5800,5800,5800,0
|
|
20230601,123000,309732970,5800,5800,5800,5800,168
|
|
20230601,122900,308758570,5810,5810,5810,5810,0
|
|
20230601,122800,308758570,5810,5800,5810,5800,2
|
|
20230601,122700,308746960,5800,5810,5810,5800,78
|
|
20230601,122600,308294060,5810,5810,5810,5810,0
|
|
20230601,122500,308294060,5810,5810,5810,5810,0
|
|
20230601,122400,308294060,5810,5810,5810,5810,17
|
|
20230601,122300,308195290,5810,5810,5810,5810,551
|
|
20230601,122200,304993980,5800,5800,5800,5800,0
|
|
20230601,122100,304993980,5800,5800,5800,5800,1
|
|
20230601,122000,304988180,5800,5800,5800,5800,248
|
|
20230601,121900,303549780,5800,5800,5800,5800,500
|
|
20230601,121800,300649780,5800,5800,5800,5800,5
|
|
20230601,121700,300620780,5800,5780,5800,5780,59
|
|
20230601,121600,300278760,5800,5800,5800,5800,1
|
|
20230601,121500,300272960,5800,5800,5800,5800,0
|
|
20230601,121400,300272960,5800,5800,5800,5800,0
|
|
20230601,121300,300272960,5800,5800,5800,5800,3
|
|
20230601,121200,300255560,5790,5790,5790,5790,0
|
|
20230601,121100,300255560,5790,5790,5790,5790,1
|
|
20230601,121000,300249770,5780,5780,5780,5780,0
|
|
20230601,120900,300249770,5780,5780,5780,5780,0
|
|
20230601,120800,300249770,5780,5780,5780,5780,0
|
|
20230601,120700,300249770,5780,5780,5780,5780,237
|
|
20230601,120600,298879910,5790,5780,5790,5780,451
|
|
20230601,120500,296273020,5790,5790,5790,5790,34
|
|
20230601,120400,296076160,5790,5790,5790,5790,117
|
|
20230601,120300,295398730,5790,5790,5790,5790,0
|
|
20230601,120200,295398730,5790,5790,5790,5790,0
|
|
20230601,120100,295398730,5790,5790,5790,5790,0
|
|
20230601,120000,295398730,5790,5780,5790,5780,964
|
|
20230601,115900,289822170,5790,5790,5790,5790,9
|
|
20230601,115800,289770060,5790,5790,5790,5790,390
|
|
20230601,115700,287511960,5800,5800,5800,5800,540
|
|
20230601,115600,284379960,5810,5810,5810,5810,29
|
|
20230601,115500,284211470,5800,5800,5800,5800,1
|
|
20230601,115400,284205670,5800,5800,5800,5800,2
|
|
20230601,115300,284194070,5800,5810,5810,5800,63
|
|
20230601,115200,283828070,5800,5800,5800,5800,2
|
|
20230601,115100,283816470,5810,5800,5810,5800,48
|
|
20230601,115000,283537720,5800,5800,5800,5800,13
|
|
20230601,114900,283462320,5810,5810,5810,5810,361
|
|
20230601,114800,281364910,5800,5800,5800,5800,0
|
|
20230601,114700,281364910,5800,5800,5800,5800,40
|
|
20230601,114600,281132910,5800,5800,5800,5800,1
|
|
20230601,114500,281127110,5820,5810,5820,5810,855
|
|
20230601,114400,276158560,5820,5820,5820,5820,30
|
|
20230601,114300,275983960,5820,5810,5820,5810,2456
|
|
20230601,114200,261702640,5810,5810,5810,5810,0
|
|
20230601,114100,261702640,5810,5810,5810,5810,472
|
|
20230601,114000,258960320,5790,5800,5810,5790,942
|
|
20230601,113900,253497070,5800,5800,5800,5790,902
|
|
20230601,113800,248269470,5800,5800,5800,5800,1
|
|
20230601,113700,248263670,5800,5800,5800,5800,10
|
|
20230601,113600,248205670,5800,5800,5800,5800,768
|
|
20230601,113500,243751270,5790,5800,5800,5790,300
|
|
20230601,113400,242012270,5790,5780,5790,5780,293
|
|
20230601,113300,240317470,5790,5790,5790,5790,300
|
|
20230601,113200,238580470,5800,5800,5800,5800,102
|
|
20230601,113100,237988870,5800,5790,5800,5790,1918
|
|
20230601,113000,226883640,5780,5790,5790,5780,102
|
|
20230601,112900,226293080,5790,5790,5790,5790,0
|
|
20230601,112800,226293080,5790,5790,5790,5790,10
|
|
20230601,112700,226235180,5790,5790,5790,5790,0
|
|
20230601,112600,226235180,5790,5790,5790,5790,0
|
|
20230601,112500,226235180,5790,5790,5790,5790,0
|
|
20230601,112400,226235180,5790,5790,5790,5790,100
|
|
20230601,112300,225656180,5790,5790,5790,5790,10
|
|
20230601,112200,225598280,5790,5780,5790,5780,42
|
|
20230601,112100,225355510,5780,5780,5780,5780,410
|
|
20230601,112000,222985710,5780,5780,5780,5780,0
|
|
20230601,111900,222985710,5780,5780,5780,5780,110
|
|
20230601,111800,222349910,5780,5780,5780,5780,67
|
|
20230601,111700,221962650,5770,5770,5770,5770,0
|
|
20230601,111600,221962650,5770,5770,5770,5770,80
|
|
20230601,111500,221501050,5770,5770,5770,5770,0
|
|
20230601,111400,221501050,5770,5770,5770,5770,1985
|
|
20230601,111300,210047600,5770,5770,5770,5770,62
|
|
20230601,111200,209689860,5770,5770,5770,5770,1
|
|
20230601,111100,209684090,5780,5780,5780,5780,545
|
|
20230601,111000,206533990,5780,5780,5780,5780,40
|
|
20230601,110900,206302790,5790,5790,5790,5790,250
|
|
20230601,110800,204855290,5780,5780,5780,5780,2
|
|
20230601,110700,204843730,5780,5780,5780,5780,249
|
|
20230601,110600,203404510,5780,5770,5780,5770,1506
|
|
20230601,110500,194701330,5780,5770,5780,5770,40
|
|
20230601,110400,194470520,5770,5770,5770,5770,5
|
|
20230601,110300,194441670,5770,5770,5770,5770,106
|
|
20230601,110200,193830050,5770,5770,5770,5770,44
|
|
20230601,110100,193576170,5770,5770,5770,5770,0
|
|
20230601,110000,193576170,5770,5780,5780,5770,26
|
|
20230601,105900,193426140,5770,5770,5770,5770,1555
|
|
20230601,105800,184453790,5770,5770,5770,5770,173
|
|
20230601,105700,183455580,5770,5770,5770,5770,0
|
|
20230601,105600,183455580,5770,5770,5770,5770,0
|
|
20230601,105500,183455580,5770,5770,5770,5770,38
|
|
20230601,105400,183236320,5770,5770,5770,5770,0
|
|
20230601,105300,183236320,5770,5760,5770,5760,113
|
|
20230601,105200,182585410,5760,5760,5760,5760,20
|
|
20230601,105100,182470210,5750,5760,5760,5750,180
|
|
20230601,105000,181434410,5760,5760,5760,5760,120
|
|
20230601,104900,180743210,5760,5760,5760,5760,67
|
|
20230601,104800,180357290,5740,5740,5740,5740,0
|
|
20230601,104700,180357290,5740,5740,5740,5740,0
|
|
20230601,104600,180357290,5740,5740,5740,5740,0
|
|
20230601,104500,180357290,5740,5760,5760,5740,448
|
|
20230601,104400,177785750,5760,5760,5760,5760,52
|
|
20230601,104300,177486230,5770,5760,5770,5760,905
|
|
20230601,104200,172273420,5760,5750,5760,5750,767
|
|
20230601,104100,167863160,5750,5750,5750,5720,12
|
|
20230601,104000,167794460,5750,5740,5750,5720,351
|
|
20230601,103900,165783610,5740,5730,5740,5730,125
|
|
20230601,103800,165067110,5730,5730,5730,5730,185
|
|
20230601,103700,164007060,5730,5740,5740,5730,755
|
|
20230601,103600,159680880,5740,5740,5740,5740,22
|
|
20230601,103500,159554600,5740,5740,5740,5740,117
|
|
20230601,103400,158883020,5740,5740,5740,5740,0
|
|
20230601,103300,158883020,5740,5750,5750,5740,47
|
|
20230601,103200,158612810,5740,5740,5740,5740,0
|
|
20230601,103100,158612810,5740,5740,5740,5740,153
|
|
20230601,103000,157734590,5740,5740,5740,5740,0
|
|
20230601,102900,157734590,5740,5740,5740,5740,100
|
|
20230601,102800,157160590,5740,5740,5740,5740,100
|
|
20230601,102700,156586590,5750,5750,5750,5750,0
|
|
20230601,102600,156586590,5750,5750,5750,5750,2
|
|
20230601,102500,156575090,5740,5740,5740,5740,118
|
|
20230601,102400,155897770,5740,5740,5750,5740,68
|
|
20230601,102300,155507350,5750,5750,5750,5750,190
|
|
20230601,102200,154414850,5750,5750,5750,5750,15
|
|
20230601,102100,154328600,5750,5750,5750,5750,26
|
|
20230601,102000,154179100,5750,5750,5750,5750,50
|
|
20230601,101900,153891600,5750,5750,5750,5750,0
|
|
20230601,101800,153891600,5750,5750,5760,5750,1345
|
|
20230601,101700,146156970,5750,5740,5750,5740,1021
|
|
20230601,101600,140286260,5750,5750,5750,5750,9
|
|
20230601,101500,140234510,5750,5750,5750,5750,1219
|
|
20230601,101400,133225260,5740,5740,5740,5740,5
|
|
20230601,101300,133196560,5740,5740,5740,5740,0
|
|
20230601,101200,133196560,5740,5740,5740,5740,0
|
|
20230601,101100,133196560,5740,5740,5740,5740,150
|
|
20230601,101000,132335560,5740,5740,5740,5740,0
|
|
20230601,100900,132335560,5740,5740,5740,5740,0
|
|
20230601,100800,132335560,5740,5740,5740,5740,0
|
|
20230601,100700,132335560,5740,5740,5740,5740,318
|
|
20230601,100600,130510240,5740,5730,5740,5730,378
|
|
20230601,100500,128341120,5750,5750,5750,5750,0
|
|
20230601,100400,128341120,5750,5750,5750,5750,4
|
|
20230601,100300,128318120,5750,5750,5750,5750,0
|
|
20230601,100200,128318120,5750,5740,5750,5740,126
|
|
20230601,100100,127594870,5740,5740,5740,5740,103
|
|
20230601,100000,127003650,5750,5750,5750,5750,0
|
|
20230601,095900,127003650,5750,5750,5750,5750,10
|
|
20230601,095800,126946150,5730,5730,5730,5730,19
|
|
20230601,095700,126837280,5750,5750,5750,5750,0
|
|
20230601,095600,126837280,5750,5740,5750,5740,2
|
|
20230601,095500,126825790,5720,5730,5750,5720,1002
|
|
20230601,095400,121083170,5730,5730,5730,5730,427
|
|
20230601,095300,118636460,5730,5750,5750,5730,408
|
|
20230601,095200,116297980,5740,5750,5750,5740,187
|
|
20230601,095100,115222890,5750,5750,5750,5740,61
|
|
20230601,095000,114872690,5750,5750,5750,5750,13
|
|
20230601,094900,114797940,5740,5740,5740,5740,50
|
|
20230601,094800,114510940,5740,5740,5740,5740,33
|
|
20230601,094700,114321520,5740,5740,5740,5740,34
|
|
20230601,094600,114126360,5760,5740,5760,5740,11
|
|
20230601,094500,114063020,5740,5740,5740,5740,265
|
|
20230601,094400,112541920,5760,5760,5760,5760,0
|
|
20230601,094300,112541920,5760,5750,5760,5740,874
|
|
20230601,094200,107523410,5760,5760,5760,5760,1
|
|
20230601,094100,107517650,5740,5740,5740,5740,438
|
|
20230601,094000,105003530,5740,5760,5760,5740,26
|
|
20230601,093900,104853790,5740,5740,5740,5740,1727
|
|
20230601,093800,94940810,5750,5770,5770,5750,315
|
|
20230601,093700,93129420,5770,5750,5770,5750,372
|
|
20230601,093600,90990200,5760,5770,5770,5760,289
|
|
20230601,093500,89325160,5770,5770,5770,5770,60
|
|
20230601,093400,88978960,5770,5770,5770,5770,0
|
|
20230601,093300,88978960,5770,5770,5770,5770,157
|
|
20230601,093200,88073070,5770,5770,5770,5770,201
|
|
20230601,093100,86913300,5760,5760,5770,5760,926
|
|
20230601,093000,81574430,5770,5770,5770,5770,10
|
|
20230601,092900,81516730,5780,5780,5780,5780,10
|
|
20230601,092800,81458930,5780,5780,5780,5780,19
|
|
20230601,092700,81349110,5780,5780,5780,5780,0
|
|
20230601,092600,81349110,5780,5770,5780,5750,1159
|
|
20230601,092500,74667230,5760,5770,5770,5760,5
|
|
20230601,092400,74638420,5780,5780,5780,5780,51
|
|
20230601,092300,74343640,5780,5780,5780,5780,0
|
|
20230601,092200,74343640,5780,5780,5780,5780,100
|
|
20230601,092100,73765640,5780,5770,5780,5770,413
|
|
20230601,092000,71382620,5770,5770,5770,5770,31
|
|
20230601,091900,71203750,5770,5770,5770,5770,12
|
|
20230601,091800,71134510,5750,5750,5750,5750,0
|
|
20230601,091700,71134510,5750,5750,5750,5750,83
|
|
20230601,091600,70657260,5780,5780,5780,5740,2664
|
|
20230601,091500,55346450,5780,5780,5780,5780,0
|
|
20230601,091400,55346450,5780,5750,5780,5750,51
|
|
20230601,091300,55053170,5790,5790,5790,5740,835
|
|
20230601,091200,50235000,5790,5790,5790,5750,402
|
|
20230601,091100,47918220,5770,5770,5770,5770,0
|
|
20230601,091000,47918220,5770,5790,5790,5770,51
|
|
20230601,090900,47623930,5780,5780,5780,5780,492
|
|
20230601,090800,44780170,5780,5770,5780,5770,108
|
|
20230601,090700,44157000,5770,5770,5770,5770,1
|
|
20230601,090600,44151230,5740,5760,5760,5740,286
|
|
20230601,090500,42507870,5770,5730,5770,5730,204
|
|
20230601,090400,41338910,5730,5730,5730,5730,371
|
|
20230601,090300,39213080,5730,5770,5770,5730,21
|
|
20230601,090200,39092710,5770,5750,5790,5720,2578
|
|
20230601,090100,24305690,5790,5790,5800,5790,302
|
|
20230601,090000,22557090,5790,5750,5800,5750,3821
|