701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203800,205178970,5070,5070,5070,5070,625
|
|
20230601,203700,205178970,5070,5070,5070,5070,0
|
|
20230601,203600,205178970,5070,5070,5070,5070,0
|
|
20230601,203500,205178970,5070,5070,5070,5070,0
|
|
20230601,203400,205178970,5070,5070,5070,5070,0
|
|
20230601,203300,205178970,5070,5070,5070,5070,0
|
|
20230601,203200,205178970,5070,5070,5070,5070,0
|
|
20230601,203100,205178970,5070,5070,5070,5070,0
|
|
20230601,203000,205178970,5070,5070,5070,5070,0
|
|
20230601,202900,205178970,5070,5070,5070,5070,0
|
|
20230601,202800,205178970,5070,5070,5070,5070,0
|
|
20230601,202700,205178970,5070,5070,5070,5070,0
|
|
20230601,202600,205178970,5070,5070,5070,5070,0
|
|
20230601,202500,205178970,5070,5070,5070,5070,0
|
|
20230601,202400,205178970,5070,5070,5070,5070,0
|
|
20230601,202300,205178970,5070,5070,5070,5070,0
|
|
20230601,202200,205178970,5070,5070,5070,5070,0
|
|
20230601,202100,205178970,5070,5070,5070,5070,0
|
|
20230601,202000,205178970,5070,5070,5070,5070,0
|
|
20230601,201900,205178970,5070,5070,5070,5070,0
|
|
20230601,201800,205178970,5070,5070,5070,5070,0
|
|
20230601,201700,205178970,5070,5070,5070,5070,0
|
|
20230601,201600,205178970,5070,5070,5070,5070,0
|
|
20230601,201500,205178970,5070,5070,5070,5070,0
|
|
20230601,201400,205178970,5070,5070,5070,5070,0
|
|
20230601,201300,205178970,5070,5070,5070,5070,0
|
|
20230601,201200,205178970,5070,5070,5070,5070,0
|
|
20230601,201100,205178970,5070,5070,5070,5070,0
|
|
20230601,201000,205178970,5070,5070,5070,5070,0
|
|
20230601,200900,205178970,5070,5070,5070,5070,0
|
|
20230601,200800,205178970,5070,5070,5070,5070,625
|
|
20230601,200700,205178970,5070,5070,5070,5070,0
|
|
20230601,200600,205178970,5070,5070,5070,5070,0
|
|
20230601,200500,205178970,5070,5070,5070,5070,0
|
|
20230601,200400,205178970,5070,5070,5070,5070,0
|
|
20230601,200300,205178970,5070,5070,5070,5070,0
|
|
20230601,200200,205178970,5070,5070,5070,5070,0
|
|
20230601,200100,205178970,5070,5070,5070,5070,0
|
|
20230601,200000,205178970,5070,5070,5070,5070,0
|
|
20230601,195900,205178970,5070,5070,5070,5070,0
|
|
20230601,195800,205178970,5070,5070,5070,5070,0
|
|
20230601,195700,205178970,5070,5070,5070,5070,0
|
|
20230601,195600,205178970,5070,5070,5070,5070,0
|
|
20230601,195500,205178970,5070,5070,5070,5070,0
|
|
20230601,195400,205178970,5070,5070,5070,5070,0
|
|
20230601,195300,205178970,5070,5070,5070,5070,0
|
|
20230601,195200,205178970,5070,5070,5070,5070,0
|
|
20230601,195100,205178970,5070,5070,5070,5070,0
|
|
20230601,195000,205178970,5070,5070,5070,5070,0
|
|
20230601,194900,205178970,5070,5070,5070,5070,0
|
|
20230601,194800,205178970,5070,5070,5070,5070,0
|
|
20230601,194700,205178970,5070,5070,5070,5070,0
|
|
20230601,194600,205178970,5070,5070,5070,5070,0
|
|
20230601,194500,205178970,5070,5070,5070,5070,0
|
|
20230601,194400,205178970,5070,5070,5070,5070,0
|
|
20230601,194300,205178970,5070,5070,5070,5070,0
|
|
20230601,194200,205178970,5070,5070,5070,5070,0
|
|
20230601,194100,205178970,5070,5070,5070,5070,0
|
|
20230601,194000,205178970,5070,5070,5070,5070,0
|
|
20230601,193900,205178970,5070,5070,5070,5070,0
|
|
20230601,193800,205178970,5070,5070,5070,5070,625
|
|
20230601,193700,205178970,5070,5070,5070,5070,0
|
|
20230601,193600,205178970,5070,5070,5070,5070,0
|
|
20230601,193500,205178970,5070,5070,5070,5070,0
|
|
20230601,193400,205178970,5070,5070,5070,5070,0
|
|
20230601,193300,205178970,5070,5070,5070,5070,0
|
|
20230601,193200,205178970,5070,5070,5070,5070,0
|
|
20230601,193100,205178970,5070,5070,5070,5070,0
|
|
20230601,193000,205178970,5070,5070,5070,5070,0
|
|
20230601,192900,205178970,5070,5070,5070,5070,0
|
|
20230601,192800,205178970,5070,5070,5070,5070,0
|
|
20230601,192700,205178970,5070,5070,5070,5070,0
|
|
20230601,192600,205178970,5070,5070,5070,5070,0
|
|
20230601,192500,205178970,5070,5070,5070,5070,0
|
|
20230601,192400,205178970,5070,5070,5070,5070,0
|
|
20230601,192300,205178970,5070,5070,5070,5070,0
|
|
20230601,192200,205178970,5070,5070,5070,5070,0
|
|
20230601,192100,205178970,5070,5070,5070,5070,0
|
|
20230601,192000,205178970,5070,5070,5070,5070,0
|
|
20230601,191900,205178970,5070,5070,5070,5070,0
|
|
20230601,191800,205178970,5070,5070,5070,5070,0
|
|
20230601,191700,205178970,5070,5070,5070,5070,0
|
|
20230601,191600,205178970,5070,5070,5070,5070,0
|
|
20230601,191500,205178970,5070,5070,5070,5070,0
|
|
20230601,191400,205178970,5070,5070,5070,5070,0
|
|
20230601,191300,205178970,5070,5070,5070,5070,0
|
|
20230601,191200,205178970,5070,5070,5070,5070,0
|
|
20230601,191100,205178970,5070,5070,5070,5070,0
|
|
20230601,191000,205178970,5070,5070,5070,5070,0
|
|
20230601,190900,205178970,5070,5070,5070,5070,0
|
|
20230601,190800,205178970,5070,5070,5070,5070,625
|
|
20230601,190700,205178970,5070,5070,5070,5070,0
|
|
20230601,190600,205178970,5070,5070,5070,5070,0
|
|
20230601,190500,205178970,5070,5070,5070,5070,0
|
|
20230601,190400,205178970,5070,5070,5070,5070,0
|
|
20230601,190300,205178970,5070,5070,5070,5070,0
|
|
20230601,190200,205178970,5070,5070,5070,5070,0
|
|
20230601,190100,205178970,5070,5070,5070,5070,0
|
|
20230601,190000,205178970,5070,5070,5070,5070,0
|
|
20230601,185900,205178970,5070,5070,5070,5070,0
|
|
20230601,185800,205178970,5070,5070,5070,5070,0
|
|
20230601,185700,205178970,5070,5070,5070,5070,0
|
|
20230601,185600,205178970,5070,5070,5070,5070,0
|
|
20230601,185500,205178970,5070,5070,5070,5070,0
|
|
20230601,185400,205178970,5070,5070,5070,5070,0
|
|
20230601,185300,205178970,5070,5070,5070,5070,0
|
|
20230601,185200,205178970,5070,5070,5070,5070,0
|
|
20230601,185100,205178970,5070,5070,5070,5070,0
|
|
20230601,185000,205178970,5070,5070,5070,5070,0
|
|
20230601,184900,205178970,5070,5070,5070,5070,0
|
|
20230601,184800,205178970,5070,5070,5070,5070,0
|
|
20230601,184700,205178970,5070,5070,5070,5070,0
|
|
20230601,184600,205178970,5070,5070,5070,5070,0
|
|
20230601,184500,205178970,5070,5070,5070,5070,0
|
|
20230601,184400,205178970,5070,5070,5070,5070,0
|
|
20230601,184300,205178970,5070,5070,5070,5070,0
|
|
20230601,184200,205178970,5070,5070,5070,5070,0
|
|
20230601,184100,205178970,5070,5070,5070,5070,0
|
|
20230601,184000,205178970,5070,5070,5070,5070,0
|
|
20230601,183900,205178970,5070,5070,5070,5070,0
|
|
20230601,183800,205178970,5070,5070,5070,5070,625
|
|
20230601,183700,205178970,5070,5070,5070,5070,0
|
|
20230601,183600,205178970,5070,5070,5070,5070,0
|
|
20230601,183500,205178970,5070,5070,5070,5070,0
|
|
20230601,183400,205178970,5070,5070,5070,5070,0
|
|
20230601,183300,205178970,5070,5070,5070,5070,0
|
|
20230601,183200,205178970,5070,5070,5070,5070,0
|
|
20230601,183100,205178970,5070,5070,5070,5070,0
|
|
20230601,183000,205178970,5070,5070,5070,5070,0
|
|
20230601,182900,205178970,5070,5070,5070,5070,0
|
|
20230601,182800,205178970,5070,5070,5070,5070,0
|
|
20230601,182700,205178970,5070,5070,5070,5070,0
|
|
20230601,182600,205178970,5070,5070,5070,5070,0
|
|
20230601,182500,205178970,5070,5070,5070,5070,0
|
|
20230601,182400,205178970,5070,5070,5070,5070,0
|
|
20230601,182300,205178970,5070,5070,5070,5070,0
|
|
20230601,182200,205178970,5070,5070,5070,5070,0
|
|
20230601,182100,205178970,5070,5070,5070,5070,0
|
|
20230601,182000,205178970,5070,5070,5070,5070,0
|
|
20230601,181900,205178970,5070,5070,5070,5070,0
|
|
20230601,181800,205178970,5070,5070,5070,5070,0
|
|
20230601,181700,205178970,5070,5070,5070,5070,0
|
|
20230601,181600,205178970,5070,5070,5070,5070,0
|
|
20230601,181500,205178970,5070,5070,5070,5070,0
|
|
20230601,181400,205178970,5070,5070,5070,5070,0
|
|
20230601,181300,205178970,5070,5070,5070,5070,0
|
|
20230601,181200,205178970,5070,5070,5070,5070,0
|
|
20230601,181100,205178970,5070,5070,5070,5070,0
|
|
20230601,181000,205178970,5070,5070,5070,5070,0
|
|
20230601,180900,205178970,5070,5070,5070,5070,0
|
|
20230601,180800,205178970,5070,5070,5070,5070,625
|
|
20230601,180700,205178970,5070,5070,5070,5070,0
|
|
20230601,180600,205178970,5070,5070,5070,5070,0
|
|
20230601,180500,205178970,5070,5070,5070,5070,0
|
|
20230601,180400,205178970,5070,5070,5070,5070,0
|
|
20230601,180300,205178970,5070,5070,5070,5070,0
|
|
20230601,180200,205178970,5070,5070,5070,5070,0
|
|
20230601,180100,205178970,5070,5070,5070,5070,0
|
|
20230601,180000,205178970,5070,5070,5070,5070,0
|
|
20230601,175900,205178970,5070,5070,5070,5070,0
|
|
20230601,175800,205178970,5070,5070,5070,5070,0
|
|
20230601,175700,205178970,5070,5070,5070,5070,0
|
|
20230601,175600,205178970,5070,5070,5070,5070,0
|
|
20230601,175500,205178970,5070,5070,5070,5070,0
|
|
20230601,175400,205178970,5070,5070,5070,5070,0
|
|
20230601,175300,205178970,5070,5070,5070,5070,0
|
|
20230601,175200,205178970,5070,5070,5070,5070,0
|
|
20230601,175100,205178970,5070,5070,5070,5070,0
|
|
20230601,175000,205178970,5070,5070,5070,5070,0
|
|
20230601,174900,205178970,5070,5070,5070,5070,0
|
|
20230601,174800,205178970,5070,5070,5070,5070,0
|
|
20230601,174700,205178970,5070,5070,5070,5070,0
|
|
20230601,174600,205178970,5070,5070,5070,5070,0
|
|
20230601,174500,205178970,5070,5070,5070,5070,0
|
|
20230601,174400,205178970,5070,5070,5070,5070,0
|
|
20230601,174300,205178970,5070,5070,5070,5070,0
|
|
20230601,174200,205178970,5070,5070,5070,5070,0
|
|
20230601,174100,205178970,5070,5070,5070,5070,0
|
|
20230601,174000,205178970,5070,5070,5070,5070,0
|
|
20230601,173900,205178970,5070,5070,5070,5070,0
|
|
20230601,173800,205178970,5070,5070,5070,5070,625
|
|
20230601,173700,205178970,5070,5070,5070,5070,0
|
|
20230601,173600,205178970,5070,5070,5070,5070,0
|
|
20230601,173500,205178970,5070,5070,5070,5070,0
|
|
20230601,173400,205178970,5070,5070,5070,5070,0
|
|
20230601,173300,205178970,5070,5070,5070,5070,0
|
|
20230601,173200,205178970,5070,5070,5070,5070,0
|
|
20230601,173100,205178970,5070,5070,5070,5070,0
|
|
20230601,173000,205178970,5070,5070,5070,5070,0
|
|
20230601,172900,205178970,5070,5070,5070,5070,0
|
|
20230601,172800,205178970,5070,5070,5070,5070,0
|
|
20230601,172700,205178970,5070,5070,5070,5070,0
|
|
20230601,172600,205178970,5070,5070,5070,5070,0
|
|
20230601,172500,205178970,5070,5070,5070,5070,0
|
|
20230601,172400,205178970,5070,5070,5070,5070,0
|
|
20230601,172300,205178970,5070,5070,5070,5070,0
|
|
20230601,172200,205178970,5070,5070,5070,5070,0
|
|
20230601,172100,205178970,5070,5070,5070,5070,0
|
|
20230601,172000,205178970,5070,5070,5070,5070,0
|
|
20230601,171900,205178970,5070,5070,5070,5070,0
|
|
20230601,171800,205178970,5070,5070,5070,5070,0
|
|
20230601,171700,205178970,5070,5070,5070,5070,0
|
|
20230601,171600,205178970,5070,5070,5070,5070,0
|
|
20230601,171500,205178970,5070,5070,5070,5070,0
|
|
20230601,171400,205178970,5070,5070,5070,5070,0
|
|
20230601,171300,205178970,5070,5070,5070,5070,0
|
|
20230601,171200,205178970,5070,5070,5070,5070,0
|
|
20230601,171100,205178970,5070,5070,5070,5070,0
|
|
20230601,171000,205178970,5070,5070,5070,5070,0
|
|
20230601,170900,205178970,5070,5070,5070,5070,0
|
|
20230601,170800,205178970,5070,5070,5070,5070,625
|
|
20230601,170700,205178970,5070,5070,5070,5070,0
|
|
20230601,170600,205178970,5070,5070,5070,5070,0
|
|
20230601,170500,205178970,5070,5070,5070,5070,0
|
|
20230601,170400,205178970,5070,5070,5070,5070,0
|
|
20230601,170300,205178970,5070,5070,5070,5070,0
|
|
20230601,170200,205178970,5070,5070,5070,5070,0
|
|
20230601,170100,205178970,5070,5070,5070,5070,0
|
|
20230601,170000,205178970,5070,5070,5070,5070,0
|
|
20230601,165900,205178970,5070,5070,5070,5070,0
|
|
20230601,165800,205178970,5070,5070,5070,5070,0
|
|
20230601,165700,205178970,5070,5070,5070,5070,0
|
|
20230601,165600,205178970,5070,5070,5070,5070,0
|
|
20230601,165500,205178970,5070,5070,5070,5070,0
|
|
20230601,165400,205178970,5070,5070,5070,5070,0
|
|
20230601,165300,205178970,5070,5070,5070,5070,0
|
|
20230601,165200,205178970,5070,5070,5070,5070,0
|
|
20230601,165100,205178970,5070,5070,5070,5070,0
|
|
20230601,165000,205178970,5070,5070,5070,5070,0
|
|
20230601,164900,205178970,5070,5070,5070,5070,0
|
|
20230601,164800,205178970,5070,5070,5070,5070,0
|
|
20230601,164700,205178970,5070,5070,5070,5070,0
|
|
20230601,164600,205178970,5070,5070,5070,5070,0
|
|
20230601,164500,205178970,5070,5070,5070,5070,0
|
|
20230601,164400,205178970,5070,5070,5070,5070,0
|
|
20230601,164300,205178970,5070,5070,5070,5070,0
|
|
20230601,164200,205178970,5070,5070,5070,5070,0
|
|
20230601,164100,205178970,5070,5070,5070,5070,0
|
|
20230601,164000,205178970,5070,5070,5070,5070,0
|
|
20230601,163900,205178970,5070,5070,5070,5070,0
|
|
20230601,163800,205178970,5070,5070,5070,5070,625
|
|
20230601,163700,205178970,5070,5070,5070,5070,0
|
|
20230601,163600,205178970,5070,5070,5070,5070,0
|
|
20230601,163500,205178970,5070,5070,5070,5070,0
|
|
20230601,163400,205178970,5070,5070,5070,5070,0
|
|
20230601,163300,205178970,5070,5070,5070,5070,0
|
|
20230601,163200,205178970,5070,5070,5070,5070,0
|
|
20230601,163100,205178970,5070,5070,5070,5070,0
|
|
20230601,163000,205178970,5070,5070,5070,5070,0
|
|
20230601,162900,205178970,5070,5070,5070,5070,0
|
|
20230601,162800,205178970,5070,5070,5070,5070,0
|
|
20230601,162700,205178970,5070,5070,5070,5070,0
|
|
20230601,162600,205178970,5070,5070,5070,5070,0
|
|
20230601,162500,205178970,5070,5070,5070,5070,0
|
|
20230601,162400,205178970,5070,5070,5070,5070,0
|
|
20230601,162300,205178970,5070,5070,5070,5070,0
|
|
20230601,162200,205178970,5070,5070,5070,5070,0
|
|
20230601,162100,205178970,5070,5070,5070,5070,0
|
|
20230601,162000,205178970,5070,5070,5070,5070,0
|
|
20230601,161900,205178970,5070,5070,5070,5070,0
|
|
20230601,161800,205178970,5070,5070,5070,5070,0
|
|
20230601,161700,205178970,5070,5070,5070,5070,0
|
|
20230601,161600,205178970,5070,5070,5070,5070,0
|
|
20230601,161500,205178970,5070,5070,5070,5070,0
|
|
20230601,161400,205178970,5070,5070,5070,5070,0
|
|
20230601,161300,205178970,5070,5070,5070,5070,0
|
|
20230601,161200,205178970,5070,5070,5070,5070,0
|
|
20230601,161100,205178970,5070,5070,5070,5070,0
|
|
20230601,161000,205178970,5070,5070,5070,5070,0
|
|
20230601,160900,205178970,5070,5070,5070,5070,0
|
|
20230601,160800,205178970,5070,5070,5070,5070,625
|
|
20230601,160700,205178970,5070,5070,5070,5070,0
|
|
20230601,160600,205178970,5070,5070,5070,5070,0
|
|
20230601,160500,205178970,5070,5070,5070,5070,0
|
|
20230601,160400,205178970,5070,5070,5070,5070,0
|
|
20230601,160300,205178970,5070,5070,5070,5070,0
|
|
20230601,160200,205178970,5070,5070,5070,5070,0
|
|
20230601,160100,205178970,5070,5070,5070,5070,0
|
|
20230601,160000,205178970,5070,5070,5070,5070,0
|
|
20230601,155900,205178970,5070,5070,5070,5070,0
|
|
20230601,155800,205178970,5070,5070,5070,5070,0
|
|
20230601,155700,205178970,5070,5070,5070,5070,0
|
|
20230601,155600,205178970,5070,5070,5070,5070,0
|
|
20230601,155500,205178970,5070,5070,5070,5070,0
|
|
20230601,155400,205178970,5070,5070,5070,5070,0
|
|
20230601,155300,205178970,5070,5070,5070,5070,0
|
|
20230601,155200,205178970,5070,5070,5070,5070,0
|
|
20230601,155100,205178970,5070,5070,5070,5070,0
|
|
20230601,155000,205178970,5070,5070,5070,5070,0
|
|
20230601,154900,205178970,5070,5070,5070,5070,0
|
|
20230601,154800,205178970,5070,5070,5070,5070,0
|
|
20230601,154700,205178970,5070,5070,5070,5070,0
|
|
20230601,154600,205178970,5070,5070,5070,5070,0
|
|
20230601,154500,205178970,5070,5070,5070,5070,0
|
|
20230601,154400,205178970,5070,5070,5070,5070,0
|
|
20230601,154300,205178970,5070,5070,5070,5070,0
|
|
20230601,154200,205178970,5070,5070,5070,5070,0
|
|
20230601,154100,205178970,5070,5070,5070,5070,0
|
|
20230601,154000,205178970,5070,5070,5070,5070,0
|
|
20230601,153900,205178970,5070,5070,5070,5070,0
|
|
20230601,153800,205178970,5070,5070,5070,5070,625
|
|
20230601,153700,205178970,5070,5070,5070,5070,0
|
|
20230601,153600,205178970,5070,5070,5070,5070,0
|
|
20230601,153500,205178970,5070,5070,5070,5070,0
|
|
20230601,153400,205178970,5070,5070,5070,5070,0
|
|
20230601,153300,205178970,5070,5070,5070,5070,0
|
|
20230601,153200,205178970,5070,5070,5070,5070,0
|
|
20230601,153100,205178970,5070,5070,5070,5070,0
|
|
20230601,153000,205178970,5070,5070,5070,5070,625
|
|
20230601,152900,202010220,5070,5070,5070,5070,0
|
|
20230601,152800,202010220,5070,5070,5070,5070,0
|
|
20230601,152700,202010220,5070,5070,5070,5070,0
|
|
20230601,152600,202010220,5070,5070,5070,5070,0
|
|
20230601,152500,202010220,5070,5070,5070,5070,0
|
|
20230601,152400,202010220,5070,5070,5070,5070,0
|
|
20230601,152300,202010220,5070,5070,5070,5070,0
|
|
20230601,152200,202010220,5070,5070,5070,5070,0
|
|
20230601,152100,202010220,5070,5070,5070,5070,0
|
|
20230601,152000,202010220,5070,5070,5070,5070,0
|
|
20230601,151900,202010220,5070,5070,5070,5070,0
|
|
20230601,151800,202010220,5070,5070,5070,5070,0
|
|
20230601,151700,202010220,5070,5070,5070,5070,0
|
|
20230601,151600,202010220,5070,5070,5070,5070,0
|
|
20230601,151500,202010220,5070,5070,5070,5070,0
|
|
20230601,151400,202010220,5070,5070,5070,5070,0
|
|
20230601,151300,202010220,5070,5070,5070,5070,0
|
|
20230601,151200,202010220,5070,5070,5070,5070,0
|
|
20230601,151100,202010220,5070,5070,5070,5070,0
|
|
20230601,151000,202010220,5070,5070,5070,5070,0
|
|
20230601,150900,202010220,5070,5040,5070,5040,45
|
|
20230601,150800,201782580,5060,5040,5060,5040,2
|
|
20230601,150700,201772480,5050,5050,5050,5050,85
|
|
20230601,150600,201343230,5050,5050,5050,5050,0
|
|
20230601,150500,201343230,5050,5050,5050,5050,5
|
|
20230601,150400,201317980,5060,5060,5060,5060,0
|
|
20230601,150300,201317980,5060,5060,5060,5060,0
|
|
20230601,150200,201317980,5060,5030,5060,5030,1112
|
|
20230601,150100,195724590,5060,5040,5060,5040,546
|
|
20230601,150000,192971830,5060,5060,5060,5060,0
|
|
20230601,145900,192971830,5060,5060,5060,5060,0
|
|
20230601,145800,192971830,5060,5060,5060,5060,0
|
|
20230601,145700,192971830,5060,5060,5060,5060,50
|
|
20230601,145600,192718830,5060,5060,5060,5060,0
|
|
20230601,145500,192718830,5060,5060,5060,5060,0
|
|
20230601,145400,192718830,5060,5060,5060,5060,0
|
|
20230601,145300,192718830,5060,5060,5060,5060,0
|
|
20230601,145200,192718830,5060,5060,5060,5060,0
|
|
20230601,145100,192718830,5060,5060,5060,5060,0
|
|
20230601,145000,192718830,5060,5060,5060,5060,0
|
|
20230601,144900,192718830,5060,5060,5060,5060,0
|
|
20230601,144800,192718830,5060,5060,5060,5060,0
|
|
20230601,144700,192718830,5060,5060,5060,5060,0
|
|
20230601,144600,192718830,5060,5060,5060,5060,40
|
|
20230601,144500,192516430,5070,5070,5070,5070,0
|
|
20230601,144400,192516430,5070,5070,5070,5070,0
|
|
20230601,144300,192516430,5070,5070,5070,5070,0
|
|
20230601,144200,192516430,5070,5070,5070,5070,0
|
|
20230601,144100,192516430,5070,5070,5070,5070,0
|
|
20230601,144000,192516430,5070,5070,5070,5070,0
|
|
20230601,143900,192516430,5070,5070,5070,5070,0
|
|
20230601,143800,192516430,5070,5070,5070,5070,0
|
|
20230601,143700,192516430,5070,5070,5070,5070,0
|
|
20230601,143600,192516430,5070,5070,5070,5070,4
|
|
20230601,143500,192496150,5050,5050,5050,5050,37
|
|
20230601,143400,192309300,5070,5070,5070,5070,0
|
|
20230601,143300,192309300,5070,5050,5070,5050,500
|
|
20230601,143200,189778340,5050,5050,5050,5050,2
|
|
20230601,143100,189768240,5070,5050,5070,5050,518
|
|
20230601,143000,187142340,5050,5050,5050,5050,18
|
|
20230601,142900,187051440,5070,5070,5070,5070,500
|
|
20230601,142800,184516440,5070,5070,5070,5070,0
|
|
20230601,142700,184516440,5070,5070,5070,5070,0
|
|
20230601,142600,184516440,5070,5070,5070,5070,0
|
|
20230601,142500,184516440,5070,5070,5070,5070,0
|
|
20230601,142400,184516440,5070,5070,5070,5070,0
|
|
20230601,142300,184516440,5070,5070,5070,5070,0
|
|
20230601,142200,184516440,5070,5070,5070,5070,0
|
|
20230601,142100,184516440,5070,5070,5070,5070,0
|
|
20230601,142000,184516440,5070,5070,5070,5070,0
|
|
20230601,141900,184516440,5070,5070,5070,5070,0
|
|
20230601,141800,184516440,5070,5060,5070,5060,159
|
|
20230601,141700,183711280,5060,5020,5060,5020,5
|
|
20230601,141600,183686060,5070,5070,5070,5070,0
|
|
20230601,141500,183686060,5070,5070,5070,5070,0
|
|
20230601,141400,183686060,5070,5070,5070,5070,30
|
|
20230601,141300,183533960,5070,5070,5070,5070,0
|
|
20230601,141200,183533960,5070,5070,5070,5070,1
|
|
20230601,141100,183528890,5020,5060,5070,5020,787
|
|
20230601,141000,179568860,5060,5060,5060,5060,0
|
|
20230601,140900,179568860,5060,5040,5060,5040,11
|
|
20230601,140800,179513300,5030,5040,5040,5030,549
|
|
20230601,140700,176746840,5050,5050,5050,5050,0
|
|
20230601,140600,176746840,5050,5050,5050,5050,11
|
|
20230601,140500,176691290,5040,5030,5050,5020,1012
|
|
20230601,140400,171610400,5050,5030,5050,5030,143
|
|
20230601,140300,170891050,5050,5050,5060,5050,1205
|
|
20230601,140200,164805760,5020,5020,5020,5020,0
|
|
20230601,140100,164805760,5020,5020,5020,5020,0
|
|
20230601,140000,164805760,5020,5020,5020,5020,53
|
|
20230601,135900,164539700,5050,5050,5050,5050,0
|
|
20230601,135800,164539700,5050,5050,5050,5050,0
|
|
20230601,135700,164539700,5050,5050,5050,5050,0
|
|
20230601,135600,164539700,5050,5050,5050,5050,0
|
|
20230601,135500,164539700,5050,5050,5050,5050,0
|
|
20230601,135400,164539700,5050,5040,5050,5040,100
|
|
20230601,135300,164035690,5040,5040,5040,5040,1
|
|
20230601,135200,164030650,5050,5040,5050,5040,6
|
|
20230601,135100,164000390,5020,5020,5020,5020,50
|
|
20230601,135000,163749390,5050,5050,5050,5050,0
|
|
20230601,134900,163749390,5050,5050,5050,5050,0
|
|
20230601,134800,163749390,5050,5050,5050,5050,0
|
|
20230601,134700,163749390,5050,5050,5050,5050,0
|
|
20230601,134600,163749390,5050,5050,5050,5050,0
|
|
20230601,134500,163749390,5050,5050,5050,5050,0
|
|
20230601,134400,163749390,5050,5050,5050,5050,0
|
|
20230601,134300,163749390,5050,5050,5050,5050,0
|
|
20230601,134200,163749390,5050,5050,5050,5050,0
|
|
20230601,134100,163749390,5050,5050,5050,5050,0
|
|
20230601,134000,163749390,5050,5050,5050,5050,0
|
|
20230601,133900,163749390,5050,5050,5050,5050,0
|
|
20230601,133800,163749390,5050,5050,5050,5050,0
|
|
20230601,133700,163749390,5050,5050,5050,5050,0
|
|
20230601,133600,163749390,5050,5050,5050,5050,0
|
|
20230601,133500,163749390,5050,5050,5050,5050,8
|
|
20230601,133400,163708990,5050,5050,5050,5050,0
|
|
20230601,133300,163708990,5050,5050,5050,5050,0
|
|
20230601,133200,163708990,5050,5050,5050,5050,0
|
|
20230601,133100,163708990,5050,5050,5050,5050,0
|
|
20230601,133000,163708990,5050,5050,5050,5050,0
|
|
20230601,132900,163708990,5050,5050,5050,5050,0
|
|
20230601,132800,163708990,5050,5050,5050,5050,0
|
|
20230601,132700,163708990,5050,5050,5050,5050,0
|
|
20230601,132600,163708990,5050,5050,5050,5050,0
|
|
20230601,132500,163708990,5050,5050,5050,5050,0
|
|
20230601,132400,163708990,5050,5050,5050,5050,0
|
|
20230601,132300,163708990,5050,5050,5050,5050,0
|
|
20230601,132200,163708990,5050,5050,5050,5050,0
|
|
20230601,132100,163708990,5050,5050,5050,5050,0
|
|
20230601,132000,163708990,5050,5050,5050,5050,0
|
|
20230601,131900,163708990,5050,5020,5050,5020,70
|
|
20230601,131800,163357560,5010,5010,5010,5010,0
|
|
20230601,131700,163357560,5010,5010,5010,5010,0
|
|
20230601,131600,163357560,5010,5010,5010,5010,0
|
|
20230601,131500,163357560,5010,5010,5010,5010,0
|
|
20230601,131400,163357560,5010,5010,5010,5010,46
|
|
20230601,131300,163127100,5020,5020,5020,5020,31
|
|
20230601,131200,162971480,5050,5050,5050,5050,0
|
|
20230601,131100,162971480,5050,5050,5050,5050,0
|
|
20230601,131000,162971480,5050,5050,5050,5050,0
|
|
20230601,130900,162971480,5050,5050,5050,5050,0
|
|
20230601,130800,162971480,5050,5050,5050,5050,0
|
|
20230601,130700,162971480,5050,5050,5050,5050,0
|
|
20230601,130600,162971480,5050,5050,5050,5050,0
|
|
20230601,130500,162971480,5050,5050,5050,5050,0
|
|
20230601,130400,162971480,5050,5050,5050,5050,0
|
|
20230601,130300,162971480,5050,5050,5050,5050,0
|
|
20230601,130200,162971480,5050,5050,5050,5050,0
|
|
20230601,130100,162971480,5050,5050,5050,5050,0
|
|
20230601,130000,162971480,5050,5050,5050,5050,0
|
|
20230601,125900,162971480,5050,5050,5050,5050,0
|
|
20230601,125800,162971480,5050,5050,5050,5050,0
|
|
20230601,125700,162971480,5050,5050,5050,5050,0
|
|
20230601,125600,162971480,5050,5050,5050,5050,2
|
|
20230601,125500,162961380,5040,5040,5040,5040,0
|
|
20230601,125400,162961380,5040,5040,5040,5040,100
|
|
20230601,125300,162457380,5050,5050,5050,5050,0
|
|
20230601,125200,162457380,5050,5050,5050,5050,0
|
|
20230601,125100,162457380,5050,5050,5050,5050,0
|
|
20230601,125000,162457380,5050,5050,5050,5050,0
|
|
20230601,124900,162457380,5050,5050,5050,5050,5
|
|
20230601,124800,162432130,5030,5030,5030,5030,0
|
|
20230601,124700,162432130,5030,5030,5030,5030,0
|
|
20230601,124600,162432130,5030,5030,5030,5030,0
|
|
20230601,124500,162432130,5030,5030,5030,5030,0
|
|
20230601,124400,162432130,5030,5030,5030,5030,0
|
|
20230601,124300,162432130,5030,5030,5030,5030,0
|
|
20230601,124200,162432130,5030,5030,5030,5030,3
|
|
20230601,124100,162417040,5050,5050,5050,5050,0
|
|
20230601,124000,162417040,5050,5000,5050,5000,92
|
|
20230601,123900,161956890,5050,5050,5050,5050,0
|
|
20230601,123800,161956890,5050,5050,5050,5050,0
|
|
20230601,123700,161956890,5050,5050,5050,5050,0
|
|
20230601,123600,161956890,5050,5050,5050,5050,0
|
|
20230601,123500,161956890,5050,5050,5050,5050,0
|
|
20230601,123400,161956890,5050,5050,5050,5050,0
|
|
20230601,123300,161956890,5050,5050,5050,5050,0
|
|
20230601,123200,161956890,5050,5050,5050,5050,0
|
|
20230601,123100,161956890,5050,5050,5050,5050,0
|
|
20230601,123000,161956890,5050,5050,5050,5050,0
|
|
20230601,122900,161956890,5050,5050,5050,5050,0
|
|
20230601,122800,161956890,5050,5050,5050,5050,0
|
|
20230601,122700,161956890,5050,5050,5050,5050,0
|
|
20230601,122600,161956890,5050,5000,5050,5000,56
|
|
20230601,122500,161676800,5050,5050,5050,5050,0
|
|
20230601,122400,161676800,5050,5000,5050,5000,39
|
|
20230601,122300,161481600,5030,5030,5030,5030,0
|
|
20230601,122200,161481600,5030,5030,5030,5030,0
|
|
20230601,122100,161481600,5030,5030,5030,5030,0
|
|
20230601,122000,161481600,5030,5030,5030,5030,0
|
|
20230601,121900,161481600,5030,5030,5030,5030,20
|
|
20230601,121800,161381000,5060,5060,5060,5060,0
|
|
20230601,121700,161381000,5060,5060,5060,5060,0
|
|
20230601,121600,161381000,5060,5060,5060,5060,0
|
|
20230601,121500,161381000,5060,5060,5060,5060,0
|
|
20230601,121400,161381000,5060,5060,5060,5060,0
|
|
20230601,121300,161381000,5060,5060,5060,5060,0
|
|
20230601,121200,161381000,5060,5060,5060,5060,0
|
|
20230601,121100,161381000,5060,5060,5060,5060,0
|
|
20230601,121000,161381000,5060,5060,5060,5060,0
|
|
20230601,120900,161381000,5060,5060,5060,5060,0
|
|
20230601,120800,161381000,5060,5060,5060,5060,0
|
|
20230601,120700,161381000,5060,5060,5060,5060,0
|
|
20230601,120600,161381000,5060,5060,5060,5060,0
|
|
20230601,120500,161381000,5060,5060,5060,5060,0
|
|
20230601,120400,161381000,5060,5060,5060,5060,2
|
|
20230601,120300,161370880,5060,5000,5060,5000,21
|
|
20230601,120200,161265700,5070,5070,5070,5070,0
|
|
20230601,120100,161265700,5070,5070,5070,5070,0
|
|
20230601,120000,161265700,5070,5070,5070,5070,0
|
|
20230601,115900,161265700,5070,5070,5070,5070,0
|
|
20230601,115800,161265700,5070,5070,5070,5070,0
|
|
20230601,115700,161265700,5070,5070,5070,5070,0
|
|
20230601,115600,161265700,5070,5070,5070,5070,0
|
|
20230601,115500,161265700,5070,5070,5070,5070,0
|
|
20230601,115400,161265700,5070,5070,5070,5070,0
|
|
20230601,115300,161265700,5070,5070,5070,5070,0
|
|
20230601,115200,161265700,5070,5070,5070,5070,0
|
|
20230601,115100,161265700,5070,5070,5070,5070,0
|
|
20230601,115000,161265700,5070,5070,5070,5070,0
|
|
20230601,114900,161265700,5070,5070,5070,5070,0
|
|
20230601,114800,161265700,5070,5040,5070,5040,520
|
|
20230601,114700,158634760,5060,5050,5060,5050,100
|
|
20230601,114600,158128780,5060,5060,5060,5060,0
|
|
20230601,114500,158128780,5060,5060,5060,5060,0
|
|
20230601,114400,158128780,5060,5020,5060,5000,34
|
|
20230601,114300,157958500,5060,5060,5060,5060,0
|
|
20230601,114200,157958500,5060,5060,5060,5060,0
|
|
20230601,114100,157958500,5060,5060,5060,5060,0
|
|
20230601,114000,157958500,5060,5060,5060,5060,0
|
|
20230601,113900,157958500,5060,5060,5060,5060,0
|
|
20230601,113800,157958500,5060,5060,5060,5060,0
|
|
20230601,113700,157958500,5060,5060,5060,5060,0
|
|
20230601,113600,157958500,5060,5050,5060,5050,4
|
|
20230601,113500,157938270,5000,5000,5000,5000,24
|
|
20230601,113400,157818270,5060,5060,5060,5060,0
|
|
20230601,113300,157818270,5060,5060,5060,5060,0
|
|
20230601,113200,157818270,5060,5060,5060,5060,0
|
|
20230601,113100,157818270,5060,5030,5060,5030,3
|
|
20230601,113000,157803120,5030,5030,5030,5030,28
|
|
20230601,112900,157662280,5060,5060,5060,5060,0
|
|
20230601,112800,157662280,5060,5060,5060,5060,0
|
|
20230601,112700,157662280,5060,5060,5060,5060,0
|
|
20230601,112600,157662280,5060,5030,5060,5030,475
|
|
20230601,112500,155272940,5030,5000,5030,4990,26
|
|
20230601,112400,155143090,5030,5030,5030,5030,0
|
|
20230601,112300,155143090,5030,5030,5030,5030,0
|
|
20230601,112200,155143090,5030,5030,5030,5030,0
|
|
20230601,112100,155143090,5030,5020,5030,5020,16
|
|
20230601,112000,155062760,4990,4990,4990,4990,24
|
|
20230601,111900,154943000,5020,5020,5020,5020,0
|
|
20230601,111800,154943000,5020,5020,5020,5020,0
|
|
20230601,111700,154943000,5020,5020,5020,5020,0
|
|
20230601,111600,154943000,5020,5020,5020,4985,998
|
|
20230601,111500,149940035,5020,5020,5020,5020,24
|
|
20230601,111400,149819555,5030,5020,5030,5020,202
|
|
20230601,111300,148805295,5020,5020,5020,5020,0
|
|
20230601,111200,148805295,5020,5020,5020,5020,0
|
|
20230601,111100,148805295,5020,4990,5020,4990,967
|
|
20230601,111000,143979905,4990,4990,5030,4990,80
|
|
20230601,110900,143580595,5030,5030,5030,5030,0
|
|
20230601,110800,143580595,5030,5030,5030,5030,3
|
|
20230601,110700,143565505,4995,4995,4995,4995,1005
|
|
20230601,110600,138545530,4995,4995,4995,4995,0
|
|
20230601,110500,138545530,4995,4995,4995,4995,24
|
|
20230601,110400,138425650,5030,5030,5030,5030,0
|
|
20230601,110300,138425650,5030,5030,5030,5030,0
|
|
20230601,110200,138425650,5030,5030,5030,5030,0
|
|
20230601,110100,138425650,5030,5030,5030,5030,5
|
|
20230601,110000,138400500,4995,4990,5000,4990,444
|
|
20230601,105900,136184120,4990,4995,4995,4990,254
|
|
20230601,105800,134915970,5030,5030,5030,5030,0
|
|
20230601,105700,134915970,5030,5030,5030,5030,0
|
|
20230601,105600,134915970,5030,5030,5030,5030,2
|
|
20230601,105500,134905910,4995,5020,5020,4995,31
|
|
20230601,105400,134750615,5040,5040,5040,5040,0
|
|
20230601,105300,134750615,5040,5040,5040,5040,0
|
|
20230601,105200,134750615,5040,5010,5040,5000,502
|
|
20230601,105100,132239545,4995,5050,5050,4995,2688
|
|
20230601,105000,118789190,5050,5050,5050,5050,25
|
|
20230601,104900,118662940,5070,5070,5070,5070,0
|
|
20230601,104800,118662940,5070,5070,5070,5070,0
|
|
20230601,104700,118662940,5070,5070,5070,5070,0
|
|
20230601,104600,118662940,5070,5070,5070,5070,0
|
|
20230601,104500,118662940,5070,5070,5070,5070,0
|
|
20230601,104400,118662940,5070,5070,5070,5070,0
|
|
20230601,104300,118662940,5070,5070,5070,5070,0
|
|
20230601,104200,118662940,5070,5070,5070,5070,0
|
|
20230601,104100,118662940,5070,5070,5070,5070,0
|
|
20230601,104000,118662940,5070,5070,5070,5070,0
|
|
20230601,103900,118662940,5070,5070,5070,5070,0
|
|
20230601,103800,118662940,5070,5060,5070,5060,166
|
|
20230601,103700,117822970,5010,5020,5020,5010,200
|
|
20230601,103600,116820670,5060,5060,5060,5060,0
|
|
20230601,103500,116820670,5060,5060,5060,5060,19
|
|
20230601,103400,116724530,5020,5040,5040,5020,523
|
|
20230601,103300,114095230,5060,5050,5060,5050,300
|
|
20230601,103200,112580150,5050,5030,5050,5010,856
|
|
20230601,103100,108287580,5020,5050,5050,5020,400
|
|
20230601,103000,106275730,5060,5060,5060,5060,0
|
|
20230601,102900,106275730,5060,5060,5060,5060,0
|
|
20230601,102800,106275730,5060,5060,5060,5060,0
|
|
20230601,102700,106275730,5060,5060,5060,5060,0
|
|
20230601,102600,106275730,5060,5060,5060,5060,0
|
|
20230601,102500,106275730,5060,5060,5060,5060,0
|
|
20230601,102400,106275730,5060,5040,5060,5020,1320
|
|
20230601,102300,99630170,5050,5050,5050,5050,0
|
|
20230601,102200,99630170,5050,5050,5050,5050,0
|
|
20230601,102100,99630170,5050,5050,5050,5050,0
|
|
20230601,102000,99630170,5050,5050,5050,5050,0
|
|
20230601,101900,99630170,5050,5050,5050,5050,0
|
|
20230601,101800,99630170,5050,5050,5050,5050,0
|
|
20230601,101700,99630170,5050,5050,5050,5050,0
|
|
20230601,101600,99630170,5050,5050,5050,5050,0
|
|
20230601,101500,99630170,5050,5050,5050,5050,0
|
|
20230601,101400,99630170,5050,5050,5050,5050,0
|
|
20230601,101300,99630170,5050,5050,5050,5050,0
|
|
20230601,101200,99630170,5050,5050,5050,5050,0
|
|
20230601,101100,99630170,5050,5050,5050,5050,0
|
|
20230601,101000,99630170,5050,5050,5050,5050,0
|
|
20230601,100900,99630170,5050,5050,5050,5050,4
|
|
20230601,100800,99609970,5050,5050,5050,5050,0
|
|
20230601,100700,99609970,5050,5050,5050,5050,0
|
|
20230601,100600,99609970,5050,5050,5050,5050,0
|
|
20230601,100500,99609970,5050,5050,5050,5050,0
|
|
20230601,100400,99609970,5050,5050,5050,5050,0
|
|
20230601,100300,99609970,5050,5050,5050,5050,0
|
|
20230601,100200,99609970,5050,5050,5050,5050,0
|
|
20230601,100100,99609970,5050,5050,5050,5050,0
|
|
20230601,100000,99609970,5050,5050,5050,5050,0
|
|
20230601,095900,99609970,5050,5050,5050,5050,0
|
|
20230601,095800,99609970,5050,5050,5050,5050,0
|
|
20230601,095700,99609970,5050,5050,5050,5050,0
|
|
20230601,095600,99609970,5050,5050,5050,5050,20
|
|
20230601,095500,99508970,5050,5050,5050,5050,0
|
|
20230601,095400,99508970,5050,5050,5050,5050,0
|
|
20230601,095300,99508970,5050,5050,5050,5050,4
|
|
20230601,095200,99488770,5020,5020,5020,5020,100
|
|
20230601,095100,98986770,5020,5020,5020,5020,21
|
|
20230601,095000,98881350,5050,5050,5050,5050,1
|
|
20230601,094900,98876300,5020,5020,5050,5020,1021
|
|
20230601,094800,93750850,5020,5020,5020,5020,52
|
|
20230601,094700,93489810,5040,5040,5040,5040,0
|
|
20230601,094600,93489810,5040,5040,5040,5040,48
|
|
20230601,094500,93247890,5040,5040,5040,5040,51
|
|
20230601,094400,92990850,5040,5040,5040,5040,18
|
|
20230601,094300,92900130,5040,5040,5040,5040,1381
|
|
20230601,094200,85939890,5040,5020,5040,5020,501
|
|
20230601,094100,83424850,5040,5010,5040,5000,404
|
|
20230601,094000,81402410,5010,5020,5020,5010,2000
|
|
20230601,093900,71377400,5040,5040,5040,5040,1
|
|
20230601,093800,71372360,5040,5040,5040,5040,0
|
|
20230601,093700,71372360,5040,5010,5040,5010,303
|
|
20230601,093600,69854240,5040,5010,5040,5000,304
|
|
20230601,093500,68333070,5040,5050,5050,5010,506
|
|
20230601,093400,65797790,5000,5000,5000,5000,565
|
|
20230601,093300,62972790,5010,5010,5010,5010,14
|
|
20230601,093200,62902650,5020,5020,5020,5020,0
|
|
20230601,093100,62902650,5020,5020,5020,5020,61
|
|
20230601,093000,62596430,5020,5020,5020,5020,25
|
|
20230601,092900,62470930,5000,5000,5000,5000,0
|
|
20230601,092800,62470930,5000,5020,5020,5000,1024
|
|
20230601,092700,57347950,5020,5020,5020,5020,2100
|
|
20230601,092600,46805950,5020,5020,5020,5020,65
|
|
20230601,092500,46479650,5060,5060,5060,5060,0
|
|
20230601,092400,46479650,5060,5030,5060,5010,1002
|
|
20230601,092300,41449980,5070,5020,5070,5020,79
|
|
20230601,092200,41053350,5020,4995,5020,4995,1021
|
|
20230601,092100,35952930,4995,4995,4995,4995,0
|
|
20230601,092000,35952930,4995,5010,5010,4995,2000
|
|
20230601,091900,25948245,5020,5030,5030,5020,2150
|
|
20230601,091800,15149235,5050,5050,5050,5050,0
|
|
20230601,091700,15149235,5050,5060,5070,5050,290
|
|
20230601,091600,13679895,5060,5060,5060,5060,0
|
|
20230601,091500,13679895,5060,5060,5060,5060,0
|
|
20230601,091400,13679895,5060,5060,5060,5060,0
|
|
20230601,091300,13679895,5060,5060,5060,5060,0
|
|
20230601,091200,13679895,5060,5060,5060,5060,2
|
|
20230601,091100,13669775,5060,5060,5060,5060,0
|
|
20230601,091000,13669775,5060,5060,5060,5060,0
|
|
20230601,090900,13669775,5060,5060,5060,5060,0
|
|
20230601,090800,13669775,5060,5030,5060,5030,16
|
|
20230601,090700,13589005,5010,5010,5010,5010,0
|
|
20230601,090600,13589005,5010,5030,5030,5010,212
|
|
20230601,090500,12525545,5020,5020,5020,5020,175
|
|
20230601,090400,11647045,5020,5020,5020,5020,0
|
|
20230601,090300,11647045,5020,5020,5020,5020,17
|
|
20230601,090200,11561705,5000,5000,5000,5000,0
|
|
20230601,090100,11561705,5000,5000,5000,4995,925
|
|
20230601,090000,6937550,5000,5070,5070,5000,1378
|