675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201200,182028730,7940,7940,7940,7940,106
|
|
20230602,201100,182028730,7940,7940,7940,7940,0
|
|
20230602,201000,182028730,7940,7940,7940,7940,0
|
|
20230602,200900,182028730,7940,7940,7940,7940,0
|
|
20230602,200800,182028730,7940,7940,7940,7940,0
|
|
20230602,200700,182028730,7940,7940,7940,7940,0
|
|
20230602,200600,182028730,7940,7940,7940,7940,0
|
|
20230602,200500,182028730,7940,7940,7940,7940,0
|
|
20230602,200400,182028730,7940,7940,7940,7940,0
|
|
20230602,200300,182028730,7940,7940,7940,7940,0
|
|
20230602,200200,182028730,7940,7940,7940,7940,0
|
|
20230602,200100,182028730,7940,7940,7940,7940,0
|
|
20230602,200000,182028730,7940,7940,7940,7940,0
|
|
20230602,195900,182028730,7940,7940,7940,7940,0
|
|
20230602,195800,182028730,7940,7940,7940,7940,0
|
|
20230602,195700,182028730,7940,7940,7940,7940,0
|
|
20230602,195600,182028730,7940,7940,7940,7940,0
|
|
20230602,195500,182028730,7940,7940,7940,7940,0
|
|
20230602,195400,182028730,7940,7940,7940,7940,0
|
|
20230602,195300,182028730,7940,7940,7940,7940,0
|
|
20230602,195200,182028730,7940,7940,7940,7940,0
|
|
20230602,195100,182028730,7940,7940,7940,7940,0
|
|
20230602,195000,182028730,7940,7940,7940,7940,0
|
|
20230602,194900,182028730,7940,7940,7940,7940,0
|
|
20230602,194800,182028730,7940,7940,7940,7940,0
|
|
20230602,194700,182028730,7940,7940,7940,7940,0
|
|
20230602,194600,182028730,7940,7940,7940,7940,0
|
|
20230602,194500,182028730,7940,7940,7940,7940,0
|
|
20230602,194400,182028730,7940,7940,7940,7940,0
|
|
20230602,194300,182028730,7940,7940,7940,7940,0
|
|
20230602,194200,182028730,7940,7940,7940,7940,106
|
|
20230602,194100,182028730,7940,7940,7940,7940,0
|
|
20230602,194000,182028730,7940,7940,7940,7940,0
|
|
20230602,193900,182028730,7940,7940,7940,7940,0
|
|
20230602,193800,182028730,7940,7940,7940,7940,0
|
|
20230602,193700,182028730,7940,7940,7940,7940,0
|
|
20230602,193600,182028730,7940,7940,7940,7940,0
|
|
20230602,193500,182028730,7940,7940,7940,7940,0
|
|
20230602,193400,182028730,7940,7940,7940,7940,0
|
|
20230602,193300,182028730,7940,7940,7940,7940,0
|
|
20230602,193200,182028730,7940,7940,7940,7940,0
|
|
20230602,193100,182028730,7940,7940,7940,7940,0
|
|
20230602,193000,182028730,7940,7940,7940,7940,0
|
|
20230602,192900,182028730,7940,7940,7940,7940,0
|
|
20230602,192800,182028730,7940,7940,7940,7940,0
|
|
20230602,192700,182028730,7940,7940,7940,7940,0
|
|
20230602,192600,182028730,7940,7940,7940,7940,0
|
|
20230602,192500,182028730,7940,7940,7940,7940,0
|
|
20230602,192400,182028730,7940,7940,7940,7940,0
|
|
20230602,192300,182028730,7940,7940,7940,7940,0
|
|
20230602,192200,182028730,7940,7940,7940,7940,0
|
|
20230602,192100,182028730,7940,7940,7940,7940,0
|
|
20230602,192000,182028730,7940,7940,7940,7940,0
|
|
20230602,191900,182028730,7940,7940,7940,7940,0
|
|
20230602,191800,182028730,7940,7940,7940,7940,0
|
|
20230602,191700,182028730,7940,7940,7940,7940,0
|
|
20230602,191600,182028730,7940,7940,7940,7940,0
|
|
20230602,191500,182028730,7940,7940,7940,7940,0
|
|
20230602,191400,182028730,7940,7940,7940,7940,0
|
|
20230602,191300,182028730,7940,7940,7940,7940,0
|
|
20230602,191200,182028730,7940,7940,7940,7940,106
|
|
20230602,191100,182028730,7940,7940,7940,7940,0
|
|
20230602,191000,182028730,7940,7940,7940,7940,0
|
|
20230602,190900,182028730,7940,7940,7940,7940,0
|
|
20230602,190800,182028730,7940,7940,7940,7940,0
|
|
20230602,190700,182028730,7940,7940,7940,7940,0
|
|
20230602,190600,182028730,7940,7940,7940,7940,0
|
|
20230602,190500,182028730,7940,7940,7940,7940,0
|
|
20230602,190400,182028730,7940,7940,7940,7940,0
|
|
20230602,190300,182028730,7940,7940,7940,7940,0
|
|
20230602,190200,182028730,7940,7940,7940,7940,0
|
|
20230602,190100,182028730,7940,7940,7940,7940,0
|
|
20230602,190000,182028730,7940,7940,7940,7940,0
|
|
20230602,185900,182028730,7940,7940,7940,7940,0
|
|
20230602,185800,182028730,7940,7940,7940,7940,0
|
|
20230602,185700,182028730,7940,7940,7940,7940,0
|
|
20230602,185600,182028730,7940,7940,7940,7940,0
|
|
20230602,185500,182028730,7940,7940,7940,7940,0
|
|
20230602,185400,182028730,7940,7940,7940,7940,0
|
|
20230602,185300,182028730,7940,7940,7940,7940,0
|
|
20230602,185200,182028730,7940,7940,7940,7940,0
|
|
20230602,185100,182028730,7940,7940,7940,7940,0
|
|
20230602,185000,182028730,7940,7940,7940,7940,0
|
|
20230602,184900,182028730,7940,7940,7940,7940,0
|
|
20230602,184800,182028730,7940,7940,7940,7940,0
|
|
20230602,184700,182028730,7940,7940,7940,7940,0
|
|
20230602,184600,182028730,7940,7940,7940,7940,0
|
|
20230602,184500,182028730,7940,7940,7940,7940,0
|
|
20230602,184400,182028730,7940,7940,7940,7940,0
|
|
20230602,184300,182028730,7940,7940,7940,7940,0
|
|
20230602,184200,182028730,7940,7940,7940,7940,106
|
|
20230602,184100,182028730,7940,7940,7940,7940,0
|
|
20230602,184000,182028730,7940,7940,7940,7940,0
|
|
20230602,183900,182028730,7940,7940,7940,7940,0
|
|
20230602,183800,182028730,7940,7940,7940,7940,0
|
|
20230602,183700,182028730,7940,7940,7940,7940,0
|
|
20230602,183600,182028730,7940,7940,7940,7940,0
|
|
20230602,183500,182028730,7940,7940,7940,7940,0
|
|
20230602,183400,182028730,7940,7940,7940,7940,0
|
|
20230602,183300,182028730,7940,7940,7940,7940,0
|
|
20230602,183200,182028730,7940,7940,7940,7940,0
|
|
20230602,183100,182028730,7940,7940,7940,7940,0
|
|
20230602,183000,182028730,7940,7940,7940,7940,0
|
|
20230602,182900,182028730,7940,7940,7940,7940,0
|
|
20230602,182800,182028730,7940,7940,7940,7940,0
|
|
20230602,182700,182028730,7940,7940,7940,7940,0
|
|
20230602,182600,182028730,7940,7940,7940,7940,0
|
|
20230602,182500,182028730,7940,7940,7940,7940,0
|
|
20230602,182400,182028730,7940,7940,7940,7940,0
|
|
20230602,182300,182028730,7940,7940,7940,7940,0
|
|
20230602,182200,182028730,7940,7940,7940,7940,0
|
|
20230602,182100,182028730,7940,7940,7940,7940,0
|
|
20230602,182000,182028730,7940,7940,7940,7940,0
|
|
20230602,181900,182028730,7940,7940,7940,7940,0
|
|
20230602,181800,182028730,7940,7940,7940,7940,0
|
|
20230602,181700,182028730,7940,7940,7940,7940,0
|
|
20230602,181600,182028730,7940,7940,7940,7940,0
|
|
20230602,181500,182028730,7940,7940,7940,7940,0
|
|
20230602,181400,182028730,7940,7940,7940,7940,0
|
|
20230602,181300,182028730,7940,7940,7940,7940,0
|
|
20230602,181200,182028730,7940,7940,7940,7940,106
|
|
20230602,181100,182028730,7940,7940,7940,7940,0
|
|
20230602,181000,182028730,7940,7940,7940,7940,0
|
|
20230602,180900,182028730,7940,7940,7940,7940,0
|
|
20230602,180800,182028730,7940,7940,7940,7940,0
|
|
20230602,180700,182028730,7940,7940,7940,7940,0
|
|
20230602,180600,182028730,7940,7940,7940,7940,0
|
|
20230602,180500,182028730,7940,7940,7940,7940,0
|
|
20230602,180400,182028730,7940,7940,7940,7940,0
|
|
20230602,180300,182028730,7940,7940,7940,7940,0
|
|
20230602,180200,182028730,7940,7940,7940,7940,0
|
|
20230602,180100,182028730,7940,7940,7940,7940,0
|
|
20230602,180000,182028730,7940,7940,7940,7940,0
|
|
20230602,175900,182028730,7940,7940,7940,7940,0
|
|
20230602,175800,182028730,7940,7940,7940,7940,0
|
|
20230602,175700,182028730,7940,7940,7940,7940,0
|
|
20230602,175600,182028730,7940,7940,7940,7940,0
|
|
20230602,175500,182028730,7940,7940,7940,7940,0
|
|
20230602,175400,182028730,7940,7940,7940,7940,0
|
|
20230602,175300,182028730,7940,7940,7940,7940,0
|
|
20230602,175200,182028730,7940,7940,7940,7940,0
|
|
20230602,175100,182028730,7940,7940,7940,7940,0
|
|
20230602,175000,182028730,7940,7940,7940,7940,0
|
|
20230602,174900,182028730,7940,7940,7940,7940,0
|
|
20230602,174800,182028730,7940,7940,7940,7940,0
|
|
20230602,174700,182028730,7940,7940,7940,7940,0
|
|
20230602,174600,182028730,7940,7940,7940,7940,0
|
|
20230602,174500,182028730,7940,7940,7940,7940,0
|
|
20230602,174400,182028730,7940,7940,7940,7940,0
|
|
20230602,174300,182028730,7940,7940,7940,7940,0
|
|
20230602,174200,182028730,7940,7940,7940,7940,106
|
|
20230602,174100,182028730,7940,7940,7940,7940,0
|
|
20230602,174000,182028730,7940,7940,7940,7940,0
|
|
20230602,173900,182028730,7940,7940,7940,7940,0
|
|
20230602,173800,182028730,7940,7940,7940,7940,0
|
|
20230602,173700,182028730,7940,7940,7940,7940,0
|
|
20230602,173600,182028730,7940,7940,7940,7940,0
|
|
20230602,173500,182028730,7940,7940,7940,7940,0
|
|
20230602,173400,182028730,7940,7940,7940,7940,0
|
|
20230602,173300,182028730,7940,7940,7940,7940,0
|
|
20230602,173200,182028730,7940,7940,7940,7940,0
|
|
20230602,173100,182028730,7940,7940,7940,7940,0
|
|
20230602,173000,182028730,7940,7940,7940,7940,0
|
|
20230602,172900,182028730,7940,7940,7940,7940,0
|
|
20230602,172800,182028730,7940,7940,7940,7940,0
|
|
20230602,172700,182028730,7940,7940,7940,7940,0
|
|
20230602,172600,182028730,7940,7940,7940,7940,0
|
|
20230602,172500,182028730,7940,7940,7940,7940,0
|
|
20230602,172400,182028730,7940,7940,7940,7940,0
|
|
20230602,172300,182028730,7940,7940,7940,7940,0
|
|
20230602,172200,182028730,7940,7940,7940,7940,0
|
|
20230602,172100,182028730,7940,7940,7940,7940,0
|
|
20230602,172000,182028730,7940,7940,7940,7940,0
|
|
20230602,171900,182028730,7940,7940,7940,7940,0
|
|
20230602,171800,182028730,7940,7940,7940,7940,0
|
|
20230602,171700,182028730,7940,7940,7940,7940,0
|
|
20230602,171600,182028730,7940,7940,7940,7940,0
|
|
20230602,171500,182028730,7940,7940,7940,7940,0
|
|
20230602,171400,182028730,7940,7940,7940,7940,0
|
|
20230602,171300,182028730,7940,7940,7940,7940,0
|
|
20230602,171200,182028730,7940,7940,7940,7940,106
|
|
20230602,171100,182028730,7940,7940,7940,7940,0
|
|
20230602,171000,182028730,7940,7940,7940,7940,0
|
|
20230602,170900,182028730,7940,7940,7940,7940,0
|
|
20230602,170800,182028730,7940,7940,7940,7940,0
|
|
20230602,170700,182028730,7940,7940,7940,7940,0
|
|
20230602,170600,182028730,7940,7940,7940,7940,0
|
|
20230602,170500,182028730,7940,7940,7940,7940,0
|
|
20230602,170400,182028730,7940,7940,7940,7940,0
|
|
20230602,170300,182028730,7940,7940,7940,7940,0
|
|
20230602,170200,182028730,7940,7940,7940,7940,0
|
|
20230602,170100,182028730,7940,7940,7940,7940,0
|
|
20230602,170000,182028730,7940,7940,7940,7940,0
|
|
20230602,165900,182028730,7940,7940,7940,7940,0
|
|
20230602,165800,182028730,7940,7940,7940,7940,0
|
|
20230602,165700,182028730,7940,7940,7940,7940,0
|
|
20230602,165600,182028730,7940,7940,7940,7940,0
|
|
20230602,165500,182028730,7940,7940,7940,7940,0
|
|
20230602,165400,182028730,7940,7940,7940,7940,0
|
|
20230602,165300,182028730,7940,7940,7940,7940,0
|
|
20230602,165200,182028730,7940,7940,7940,7940,0
|
|
20230602,165100,182028730,7940,7940,7940,7940,0
|
|
20230602,165000,182028730,7940,7940,7940,7940,0
|
|
20230602,164900,182028730,7940,7940,7940,7940,0
|
|
20230602,164800,182028730,7940,7940,7940,7940,0
|
|
20230602,164700,182028730,7940,7940,7940,7940,0
|
|
20230602,164600,182028730,7940,7940,7940,7940,0
|
|
20230602,164500,182028730,7940,7940,7940,7940,0
|
|
20230602,164400,182028730,7940,7940,7940,7940,0
|
|
20230602,164300,182028730,7940,7940,7940,7940,0
|
|
20230602,164200,182028730,7940,7940,7940,7940,106
|
|
20230602,164100,182028730,7940,7940,7940,7940,0
|
|
20230602,164000,182028730,7940,7940,7940,7940,0
|
|
20230602,163900,182028730,7940,7940,7940,7940,0
|
|
20230602,163800,182028730,7940,7940,7940,7940,0
|
|
20230602,163700,182028730,7940,7940,7940,7940,0
|
|
20230602,163600,182028730,7940,7940,7940,7940,0
|
|
20230602,163500,182028730,7940,7940,7940,7940,0
|
|
20230602,163400,182028730,7940,7940,7940,7940,0
|
|
20230602,163300,182028730,7940,7940,7940,7940,0
|
|
20230602,163200,182028730,7940,7940,7940,7940,0
|
|
20230602,163100,182028730,7940,7940,7940,7940,0
|
|
20230602,163000,182028730,7940,7940,7940,7940,0
|
|
20230602,162900,182028730,7940,7940,7940,7940,0
|
|
20230602,162800,182028730,7940,7940,7940,7940,0
|
|
20230602,162700,182028730,7940,7940,7940,7940,0
|
|
20230602,162600,182028730,7940,7940,7940,7940,0
|
|
20230602,162500,182028730,7940,7940,7940,7940,0
|
|
20230602,162400,182028730,7940,7940,7940,7940,0
|
|
20230602,162300,182028730,7940,7940,7940,7940,0
|
|
20230602,162200,182028730,7940,7940,7940,7940,0
|
|
20230602,162100,182028730,7940,7940,7940,7940,0
|
|
20230602,162000,182028730,7940,7940,7940,7940,0
|
|
20230602,161900,182028730,7940,7940,7940,7940,0
|
|
20230602,161800,182028730,7940,7940,7940,7940,0
|
|
20230602,161700,182028730,7940,7940,7940,7940,0
|
|
20230602,161600,182028730,7940,7940,7940,7940,0
|
|
20230602,161500,182028730,7940,7940,7940,7940,0
|
|
20230602,161400,182028730,7940,7940,7940,7940,0
|
|
20230602,161300,182028730,7940,7940,7940,7940,0
|
|
20230602,161200,182028730,7940,7940,7940,7940,106
|
|
20230602,161100,182028730,7940,7940,7940,7940,0
|
|
20230602,161000,182028730,7940,7940,7940,7940,0
|
|
20230602,160900,182028730,7940,7940,7940,7940,0
|
|
20230602,160800,182028730,7940,7940,7940,7940,0
|
|
20230602,160700,182028730,7940,7940,7940,7940,0
|
|
20230602,160600,182028730,7940,7940,7940,7940,0
|
|
20230602,160500,182028730,7940,7940,7940,7940,0
|
|
20230602,160400,182028730,7940,7940,7940,7940,0
|
|
20230602,160300,182028730,7940,7940,7940,7940,0
|
|
20230602,160200,182028730,7940,7940,7940,7940,0
|
|
20230602,160100,182028730,7940,7940,7940,7940,0
|
|
20230602,160000,182028730,7940,7940,7940,7940,0
|
|
20230602,155900,182028730,7940,7940,7940,7940,0
|
|
20230602,155800,182028730,7940,7940,7940,7940,0
|
|
20230602,155700,182028730,7940,7940,7940,7940,0
|
|
20230602,155600,182028730,7940,7940,7940,7940,0
|
|
20230602,155500,182028730,7940,7940,7940,7940,0
|
|
20230602,155400,182028730,7940,7940,7940,7940,0
|
|
20230602,155300,182028730,7940,7940,7940,7940,0
|
|
20230602,155200,182028730,7940,7940,7940,7940,0
|
|
20230602,155100,182028730,7940,7940,7940,7940,0
|
|
20230602,155000,182028730,7940,7940,7940,7940,0
|
|
20230602,154900,182028730,7940,7940,7940,7940,0
|
|
20230602,154800,182028730,7940,7940,7940,7940,0
|
|
20230602,154700,182028730,7940,7940,7940,7940,0
|
|
20230602,154600,182028730,7940,7940,7940,7940,0
|
|
20230602,154500,182028730,7940,7940,7940,7940,0
|
|
20230602,154400,182028730,7940,7940,7940,7940,0
|
|
20230602,154300,182028730,7940,7940,7940,7940,0
|
|
20230602,154200,182028730,7940,7940,7940,7940,106
|
|
20230602,154100,182028730,7940,7940,7940,7940,0
|
|
20230602,154000,182028730,7940,7940,7940,7940,0
|
|
20230602,153900,182028730,7940,7940,7940,7940,0
|
|
20230602,153800,182028730,7940,7940,7940,7940,0
|
|
20230602,153700,182028730,7940,7940,7940,7940,0
|
|
20230602,153600,182028730,7940,7940,7940,7940,0
|
|
20230602,153500,182028730,7940,7940,7940,7940,0
|
|
20230602,153400,182028730,7940,7940,7940,7940,0
|
|
20230602,153300,182028730,7940,7940,7940,7940,0
|
|
20230602,153200,182028730,7940,7940,7940,7940,0
|
|
20230602,153100,182028730,7940,7940,7940,7940,0
|
|
20230602,153000,182028730,7940,7940,7940,7940,106
|
|
20230602,152900,181187090,7940,7940,7940,7940,0
|
|
20230602,152800,181187090,7940,7940,7940,7940,0
|
|
20230602,152700,181187090,7940,7940,7940,7940,0
|
|
20230602,152600,181187090,7940,7940,7940,7940,0
|
|
20230602,152500,181187090,7940,7940,7940,7940,0
|
|
20230602,152400,181187090,7940,7940,7940,7940,0
|
|
20230602,152300,181187090,7940,7940,7940,7940,0
|
|
20230602,152200,181187090,7940,7940,7940,7940,0
|
|
20230602,152100,181187090,7940,7940,7940,7940,0
|
|
20230602,152000,181187090,7940,7940,7940,7940,0
|
|
20230602,151900,181187090,7940,7940,7940,7940,0
|
|
20230602,151800,181187090,7940,7930,7940,7930,61
|
|
20230602,151700,180703350,7940,7940,7940,7940,200
|
|
20230602,151600,179115350,7940,7940,7940,7940,7
|
|
20230602,151500,179059770,7940,7940,7940,7940,0
|
|
20230602,151400,179059770,7940,7940,7940,7940,1
|
|
20230602,151300,179051830,7940,7940,7940,7940,0
|
|
20230602,151200,179051830,7940,7940,7940,7940,0
|
|
20230602,151100,179051830,7940,7940,7940,7940,0
|
|
20230602,151000,179051830,7940,7940,7940,7940,0
|
|
20230602,150900,179051830,7940,7940,7940,7940,0
|
|
20230602,150800,179051830,7940,7940,7940,7940,0
|
|
20230602,150700,179051830,7940,7940,7940,7940,0
|
|
20230602,150600,179051830,7940,7940,7940,7940,0
|
|
20230602,150500,179051830,7940,7920,7940,7920,6
|
|
20230602,150400,179004280,7920,7920,7920,7920,39
|
|
20230602,150300,178695400,7940,7940,7940,7940,0
|
|
20230602,150200,178695400,7940,7940,7940,7940,0
|
|
20230602,150100,178695400,7940,7940,7940,7940,33
|
|
20230602,150000,178433380,7940,7940,7940,7940,0
|
|
20230602,145900,178433380,7940,7940,7940,7940,0
|
|
20230602,145800,178433380,7940,7940,7940,7940,0
|
|
20230602,145700,178433380,7940,7940,7940,7940,0
|
|
20230602,145600,178433380,7940,7940,7940,7940,0
|
|
20230602,145500,178433380,7940,7940,7940,7940,0
|
|
20230602,145400,178433380,7940,7940,7940,7940,1
|
|
20230602,145300,178425440,7920,7930,7930,7920,80
|
|
20230602,145200,177791830,7940,7950,7950,7930,28
|
|
20230602,145100,177569600,7940,7940,7940,7940,0
|
|
20230602,145000,177569600,7940,7940,7940,7940,17
|
|
20230602,144900,177434620,7930,7930,7930,7930,56
|
|
20230602,144800,176990540,7930,7930,7930,7930,1
|
|
20230602,144700,176982610,7930,7930,7930,7930,0
|
|
20230602,144600,176982610,7930,7930,7930,7930,63
|
|
20230602,144500,176483020,7940,7940,7940,7940,0
|
|
20230602,144400,176483020,7940,7940,7940,7940,109
|
|
20230602,144300,175617560,7940,7940,7940,7940,0
|
|
20230602,144200,175617560,7940,7940,7940,7940,0
|
|
20230602,144100,175617560,7940,7940,7940,7940,0
|
|
20230602,144000,175617560,7940,7940,7940,7940,44
|
|
20230602,143900,175268200,7950,7950,7950,7950,0
|
|
20230602,143800,175268200,7950,7950,7950,7950,0
|
|
20230602,143700,175268200,7950,7950,7950,7950,0
|
|
20230602,143600,175268200,7950,7950,7950,7950,0
|
|
20230602,143500,175268200,7950,7950,7950,7950,0
|
|
20230602,143400,175268200,7950,7950,7950,7950,0
|
|
20230602,143300,175268200,7950,7950,7950,7950,0
|
|
20230602,143200,175268200,7950,7950,7950,7950,0
|
|
20230602,143100,175268200,7950,7950,7950,7950,130
|
|
20230602,143000,174234700,7950,7950,7950,7950,0
|
|
20230602,142900,174234700,7950,7950,7950,7950,0
|
|
20230602,142800,174234700,7950,7950,7950,7950,0
|
|
20230602,142700,174234700,7950,7950,7950,7950,0
|
|
20230602,142600,174234700,7950,7950,7950,7950,0
|
|
20230602,142500,174234700,7950,7950,7950,7950,0
|
|
20230602,142400,174234700,7950,7950,7950,7950,0
|
|
20230602,142300,174234700,7950,7950,7950,7950,1
|
|
20230602,142200,174226750,7940,7940,7940,7940,0
|
|
20230602,142100,174226750,7940,7940,7940,7940,100
|
|
20230602,142000,173432750,7950,7950,7950,7950,0
|
|
20230602,141900,173432750,7950,7950,7950,7950,0
|
|
20230602,141800,173432750,7950,7950,7950,7950,14
|
|
20230602,141700,173321450,7950,7940,7950,7940,500
|
|
20230602,141600,169346900,7940,7940,7940,7940,0
|
|
20230602,141500,169346900,7940,7940,7940,7940,1
|
|
20230602,141400,169338960,7940,7940,7940,7940,0
|
|
20230602,141300,169338960,7940,7940,7940,7940,0
|
|
20230602,141200,169338960,7940,7920,7940,7920,126
|
|
20230602,141100,168341020,7950,7950,7950,7950,0
|
|
20230602,141000,168341020,7950,7950,7950,7950,0
|
|
20230602,140900,168341020,7950,7940,7950,7940,5
|
|
20230602,140800,168301280,7950,7950,7950,7950,0
|
|
20230602,140700,168301280,7950,7940,7950,7940,15
|
|
20230602,140600,168182050,7920,7920,7920,7920,0
|
|
20230602,140500,168182050,7920,7920,7920,7920,0
|
|
20230602,140400,168182050,7920,7940,7940,7920,1000
|
|
20230602,140300,160257260,7940,7940,7940,7940,0
|
|
20230602,140200,160257260,7940,7940,7940,7940,0
|
|
20230602,140100,160257260,7940,7940,7940,7940,0
|
|
20230602,140000,160257260,7940,7940,7940,7940,0
|
|
20230602,135900,160257260,7940,7940,7940,7940,0
|
|
20230602,135800,160257260,7940,7940,7940,7940,2
|
|
20230602,135700,160241380,7950,7950,7950,7950,0
|
|
20230602,135600,160241380,7950,7950,7950,7950,0
|
|
20230602,135500,160241380,7950,7950,7950,7950,2
|
|
20230602,135400,160225480,7950,7950,7950,7950,0
|
|
20230602,135300,160225480,7950,7950,7950,7950,0
|
|
20230602,135200,160225480,7950,7950,7950,7950,0
|
|
20230602,135100,160225480,7950,7950,7950,7950,1
|
|
20230602,135000,160217530,7950,7950,7950,7950,50
|
|
20230602,134900,159820030,8000,8000,8000,8000,0
|
|
20230602,134800,159820030,8000,8000,8000,8000,0
|
|
20230602,134700,159820030,8000,8000,8000,8000,0
|
|
20230602,134600,159820030,8000,7960,8000,7960,2
|
|
20230602,134500,159804070,7960,7960,7960,7960,1
|
|
20230602,134400,159796110,7940,7940,7940,7940,0
|
|
20230602,134300,159796110,7940,7940,7940,7940,0
|
|
20230602,134200,159796110,7940,7940,7940,7940,416
|
|
20230602,134100,156493070,7920,7950,8000,7920,1659
|
|
20230602,134000,143324950,7950,7940,7950,7940,1213
|
|
20230602,133900,133690910,7940,7940,7940,7940,0
|
|
20230602,133800,133690910,7940,7940,7940,7940,0
|
|
20230602,133700,133690910,7940,7940,7940,7940,0
|
|
20230602,133600,133690910,7940,7950,7950,7940,70
|
|
20230602,133500,133135100,7940,7940,7940,7940,0
|
|
20230602,133400,133135100,7940,7940,7940,7940,0
|
|
20230602,133300,133135100,7940,7940,7940,7940,115
|
|
20230602,133200,132222000,7950,7950,7950,7950,0
|
|
20230602,133100,132222000,7950,7950,7950,7950,0
|
|
20230602,133000,132222000,7950,7950,7950,7950,0
|
|
20230602,132900,132222000,7950,7950,7950,7950,0
|
|
20230602,132800,132222000,7950,7950,7950,7950,545
|
|
20230602,132700,127889250,7950,7950,7950,7950,0
|
|
20230602,132600,127889250,7950,7950,7950,7950,0
|
|
20230602,132500,127889250,7950,7950,7950,7950,0
|
|
20230602,132400,127889250,7950,7950,7950,7950,0
|
|
20230602,132300,127889250,7950,7950,7950,7950,0
|
|
20230602,132200,127889250,7950,7950,7950,7950,0
|
|
20230602,132100,127889250,7950,7950,7950,7950,0
|
|
20230602,132000,127889250,7950,7950,7950,7950,0
|
|
20230602,131900,127889250,7950,7950,7950,7950,0
|
|
20230602,131800,127889250,7950,7950,7950,7950,0
|
|
20230602,131700,127889250,7950,7950,7950,7950,423
|
|
20230602,131600,124526400,7950,7950,7950,7950,1
|
|
20230602,131500,124518450,7950,7950,7950,7950,0
|
|
20230602,131400,124518450,7950,7950,7950,7950,0
|
|
20230602,131300,124518450,7950,7950,7950,7950,0
|
|
20230602,131200,124518450,7950,7950,7950,7950,0
|
|
20230602,131100,124518450,7950,7950,7950,7950,0
|
|
20230602,131000,124518450,7950,7950,7950,7950,0
|
|
20230602,130900,124518450,7950,7950,7950,7950,0
|
|
20230602,130800,124518450,7950,7960,7960,7950,525
|
|
20230602,130700,120344450,7950,7950,7950,7950,0
|
|
20230602,130600,120344450,7950,7950,7950,7950,0
|
|
20230602,130500,120344450,7950,7950,7950,7950,0
|
|
20230602,130400,120344450,7950,7950,7950,7950,0
|
|
20230602,130300,120344450,7950,7950,7950,7950,0
|
|
20230602,130200,120344450,7950,7950,7950,7950,0
|
|
20230602,130100,120344450,7950,7950,7950,7950,1
|
|
20230602,130000,120336500,7950,7950,7950,7950,0
|
|
20230602,125900,120336500,7950,7950,7950,7950,0
|
|
20230602,125800,120336500,7950,7950,7950,7950,0
|
|
20230602,125700,120336500,7950,7950,7950,7950,0
|
|
20230602,125600,120336500,7950,7960,7960,7950,359
|
|
20230602,125500,117481600,7960,7960,7960,7960,0
|
|
20230602,125400,117481600,7960,7960,7960,7960,0
|
|
20230602,125300,117481600,7960,7960,7960,7960,1
|
|
20230602,125200,117473640,7960,7960,7960,7960,0
|
|
20230602,125100,117473640,7960,7960,7960,7960,0
|
|
20230602,125000,117473640,7960,7960,7960,7960,200
|
|
20230602,124900,115881640,7960,7960,7960,7960,0
|
|
20230602,124800,115881640,7960,7960,7960,7960,0
|
|
20230602,124700,115881640,7960,7960,7960,7960,0
|
|
20230602,124600,115881640,7960,7960,7960,7960,80
|
|
20230602,124500,115244840,7950,7950,7950,7950,0
|
|
20230602,124400,115244840,7950,7950,7950,7950,0
|
|
20230602,124300,115244840,7950,7950,7950,7950,0
|
|
20230602,124200,115244840,7950,7950,7950,7950,0
|
|
20230602,124100,115244840,7950,7950,7950,7950,0
|
|
20230602,124000,115244840,7950,7950,7950,7950,0
|
|
20230602,123900,115244840,7950,7950,7950,7950,0
|
|
20230602,123800,115244840,7950,7950,7950,7950,0
|
|
20230602,123700,115244840,7950,7950,7950,7950,0
|
|
20230602,123600,115244840,7950,7950,7950,7950,0
|
|
20230602,123500,115244840,7950,7950,7950,7950,0
|
|
20230602,123400,115244840,7950,7990,7990,7950,29
|
|
20230602,123300,115013670,7990,7990,7990,7990,0
|
|
20230602,123200,115013670,7990,7990,7990,7990,0
|
|
20230602,123100,115013670,7990,7990,7990,7990,0
|
|
20230602,123000,115013670,7990,7990,7990,7990,2
|
|
20230602,122900,114997690,7980,7980,7980,7980,0
|
|
20230602,122800,114997690,7980,7980,7980,7980,0
|
|
20230602,122700,114997690,7980,7980,7980,7980,0
|
|
20230602,122600,114997690,7980,7980,7980,7980,0
|
|
20230602,122500,114997690,7980,7980,7980,7980,0
|
|
20230602,122400,114997690,7980,7980,7980,7980,0
|
|
20230602,122300,114997690,7980,7980,7980,7980,80
|
|
20230602,122200,114359290,8000,8000,8000,8000,0
|
|
20230602,122100,114359290,8000,8000,8000,8000,0
|
|
20230602,122000,114359290,8000,8000,8000,8000,0
|
|
20230602,121900,114359290,8000,8000,8000,8000,10
|
|
20230602,121800,114279290,7980,7980,7980,7980,12
|
|
20230602,121700,114183530,7980,7980,7980,7980,0
|
|
20230602,121600,114183530,7980,7980,7980,7980,1
|
|
20230602,121500,114175550,7980,7980,7980,7980,0
|
|
20230602,121400,114175550,7980,7980,7980,7980,0
|
|
20230602,121300,114175550,7980,7980,7980,7980,0
|
|
20230602,121200,114175550,7980,7980,7980,7980,0
|
|
20230602,121100,114175550,7980,7980,7980,7980,0
|
|
20230602,121000,114175550,7980,7980,7980,7980,0
|
|
20230602,120900,114175550,7980,7980,7980,7980,208
|
|
20230602,120800,112515710,7960,7960,7960,7960,0
|
|
20230602,120700,112515710,7960,7960,7960,7960,100
|
|
20230602,120600,111719710,7960,7960,7960,7960,0
|
|
20230602,120500,111719710,7960,7960,7960,7960,30
|
|
20230602,120400,111480910,7960,7960,7960,7960,0
|
|
20230602,120300,111480910,7960,7960,7960,7960,0
|
|
20230602,120200,111480910,7960,7970,7970,7960,1000
|
|
20230602,120100,103518840,7960,7960,7960,7960,0
|
|
20230602,120000,103518840,7960,7960,7960,7960,0
|
|
20230602,115900,103518840,7960,7960,7960,7960,0
|
|
20230602,115800,103518840,7960,7960,7960,7960,0
|
|
20230602,115700,103518840,7960,7960,7960,7960,0
|
|
20230602,115600,103518840,7960,7960,7960,7960,0
|
|
20230602,115500,103518840,7960,7960,7960,7960,0
|
|
20230602,115400,103518840,7960,7960,7960,7960,0
|
|
20230602,115300,103518840,7960,7960,7960,7960,0
|
|
20230602,115200,103518840,7960,7960,7960,7960,0
|
|
20230602,115100,103518840,7960,7990,8000,7960,435
|
|
20230602,115000,100052090,7990,7990,7990,7990,35
|
|
20230602,114900,99772440,7990,7990,7990,7990,7
|
|
20230602,114800,99716510,8000,8000,8000,8000,0
|
|
20230602,114700,99716510,8000,8000,8000,8000,0
|
|
20230602,114600,99716510,8000,8000,8000,8000,0
|
|
20230602,114500,99716510,8000,8000,8000,8000,0
|
|
20230602,114400,99716510,8000,8000,8000,8000,30
|
|
20230602,114300,99476510,8000,8010,8010,8000,14
|
|
20230602,114200,99364390,8010,8010,8010,8010,1
|
|
20230602,114100,99356380,8010,8010,8010,8010,3
|
|
20230602,114000,99332350,8020,8020,8020,8020,1
|
|
20230602,113900,99324330,8030,8030,8030,8030,0
|
|
20230602,113800,99324330,8030,8030,8030,8030,24
|
|
20230602,113700,99131610,8030,8020,8030,8020,332
|
|
20230602,113600,96466850,8020,8010,8020,8010,396
|
|
20230602,113500,93292890,8000,8000,8000,8000,0
|
|
20230602,113400,93292890,8000,8000,8000,8000,0
|
|
20230602,113300,93292890,8000,8010,8010,8000,24
|
|
20230602,113200,93100740,8010,8010,8010,8010,276
|
|
20230602,113100,90889980,8000,8000,8000,8000,44
|
|
20230602,113000,90537980,8000,7990,8000,7990,283
|
|
20230602,112900,88274250,7980,7980,7980,7980,0
|
|
20230602,112800,88274250,7980,7980,7980,7980,0
|
|
20230602,112700,88274250,7980,7980,7980,7980,1
|
|
20230602,112600,88266270,7980,7980,7980,7980,0
|
|
20230602,112500,88266270,7980,7980,7980,7980,0
|
|
20230602,112400,88266270,7980,7980,7980,7980,5
|
|
20230602,112300,88226370,7980,7980,7980,7980,0
|
|
20230602,112200,88226370,7980,7980,7980,7980,1
|
|
20230602,112100,88218390,7980,7980,7980,7980,0
|
|
20230602,112000,88218390,7980,7980,7980,7980,4
|
|
20230602,111900,88186470,7980,7980,7980,7980,2
|
|
20230602,111800,88170510,7990,7990,7990,7990,0
|
|
20230602,111700,88170510,7990,7990,7990,7990,0
|
|
20230602,111600,88170510,7990,7990,7990,7990,41
|
|
20230602,111500,87842920,7980,7980,7980,7980,0
|
|
20230602,111400,87842920,7980,7980,7980,7980,0
|
|
20230602,111300,87842920,7980,7980,7980,7980,30
|
|
20230602,111200,87603520,7960,7960,7960,7960,0
|
|
20230602,111100,87603520,7960,7960,7960,7960,0
|
|
20230602,111000,87603520,7960,7960,7960,7960,0
|
|
20230602,110900,87603520,7960,7960,7960,7960,0
|
|
20230602,110800,87603520,7960,7960,7960,7960,0
|
|
20230602,110700,87603520,7960,7960,7960,7960,0
|
|
20230602,110600,87603520,7960,7960,7960,7960,0
|
|
20230602,110500,87603520,7960,7970,7970,7960,31
|
|
20230602,110400,87356690,7970,7980,7980,7970,325
|
|
20230602,110300,84764500,7980,7980,7980,7980,0
|
|
20230602,110200,84764500,7980,7980,7980,7980,1
|
|
20230602,110100,84756520,7980,7980,7980,7980,0
|
|
20230602,110000,84756520,7980,7980,7980,7980,30
|
|
20230602,105900,84517120,8000,8000,8000,8000,0
|
|
20230602,105800,84517120,8000,8000,8000,8000,0
|
|
20230602,105700,84517120,8000,8000,8000,8000,0
|
|
20230602,105600,84517120,8000,8000,8000,8000,25
|
|
20230602,105500,84317120,8000,8000,8000,8000,0
|
|
20230602,105400,84317120,8000,8000,8000,8000,0
|
|
20230602,105300,84317120,8000,7990,8000,7990,1200
|
|
20230602,105200,74719560,7970,7970,7970,7970,0
|
|
20230602,105100,74719560,7970,7970,7970,7970,0
|
|
20230602,105000,74719560,7970,7970,7970,7970,0
|
|
20230602,104900,74719560,7970,7970,7970,7970,0
|
|
20230602,104800,74719560,7970,7970,7970,7970,0
|
|
20230602,104700,74719560,7970,7970,7970,7970,31
|
|
20230602,104600,74472490,7970,7970,7970,7970,169
|
|
20230602,104500,73125560,7970,7970,7970,7970,31
|
|
20230602,104400,72878490,7970,7970,7970,7970,252
|
|
20230602,104300,70870050,7960,7960,7960,7960,0
|
|
20230602,104200,70870050,7960,7960,7960,7960,0
|
|
20230602,104100,70870050,7960,7960,7960,7960,0
|
|
20230602,104000,70870050,7960,7960,7960,7960,0
|
|
20230602,103900,70870050,7960,7960,7960,7960,5
|
|
20230602,103800,70830250,7960,7960,7960,7960,0
|
|
20230602,103700,70830250,7960,7960,7960,7960,0
|
|
20230602,103600,70830250,7960,7960,7960,7960,0
|
|
20230602,103500,70830250,7960,7960,7960,7960,0
|
|
20230602,103400,70830250,7960,7960,7960,7960,0
|
|
20230602,103300,70830250,7960,7960,7960,7960,40
|
|
20230602,103200,70511850,7970,7970,7970,7970,0
|
|
20230602,103100,70511850,7970,7970,7970,7970,0
|
|
20230602,103000,70511850,7970,7970,7970,7970,0
|
|
20230602,102900,70511850,7970,7970,7970,7970,0
|
|
20230602,102800,70511850,7970,7970,7970,7970,0
|
|
20230602,102700,70511850,7970,7970,7970,7970,0
|
|
20230602,102600,70511850,7970,7970,7970,7970,0
|
|
20230602,102500,70511850,7970,7970,7970,7970,0
|
|
20230602,102400,70511850,7970,7970,7970,7970,0
|
|
20230602,102300,70511850,7970,7970,7970,7970,0
|
|
20230602,102200,70511850,7970,7970,7970,7970,0
|
|
20230602,102100,70511850,7970,7980,7980,7960,87
|
|
20230602,102000,69818440,7970,7970,7970,7970,0
|
|
20230602,101900,69818440,7970,7980,7980,7970,12
|
|
20230602,101800,69722700,7980,7990,7990,7980,5
|
|
20230602,101700,69682760,7990,7990,7990,7990,0
|
|
20230602,101600,69682760,7990,7990,7990,7990,0
|
|
20230602,101500,69682760,7990,7990,7990,7990,0
|
|
20230602,101400,69682760,7990,7990,7990,7990,0
|
|
20230602,101300,69682760,7990,7990,7990,7990,0
|
|
20230602,101200,69682760,7990,7990,7990,7990,0
|
|
20230602,101100,69682760,7990,7990,7990,7990,0
|
|
20230602,101000,69682760,7990,7990,7990,7990,20
|
|
20230602,100900,69522960,7990,7990,7990,7990,0
|
|
20230602,100800,69522960,7990,7990,7990,7990,0
|
|
20230602,100700,69522960,7990,7990,7990,7990,0
|
|
20230602,100600,69522960,7990,7980,7990,7980,300
|
|
20230602,100500,67126750,7990,7990,7990,7990,0
|
|
20230602,100400,67126750,7990,7990,7990,7990,0
|
|
20230602,100300,67126750,7990,7990,7990,7990,0
|
|
20230602,100200,67126750,7990,7990,7990,7990,20
|
|
20230602,100100,66966950,7990,7990,7990,7990,0
|
|
20230602,100000,66966950,7990,7990,7990,7990,0
|
|
20230602,095900,66966950,7990,7990,7990,7990,0
|
|
20230602,095800,66966950,7990,7990,7990,7990,0
|
|
20230602,095700,66966950,7990,7990,7990,7990,0
|
|
20230602,095600,66966950,7990,7990,7990,7990,13
|
|
20230602,095500,66863080,7990,7990,7990,7990,251
|
|
20230602,095400,64857590,7990,7980,7990,7980,20
|
|
20230602,095300,64697800,7950,7950,7950,7950,10
|
|
20230602,095200,64618300,7950,7950,7950,7950,0
|
|
20230602,095100,64618300,7950,7950,7950,7950,0
|
|
20230602,095000,64618300,7950,7950,7950,7950,1
|
|
20230602,094900,64610350,7960,7960,7960,7960,12
|
|
20230602,094800,64514830,7960,7960,7960,7960,0
|
|
20230602,094700,64514830,7960,7960,7960,7960,0
|
|
20230602,094600,64514830,7960,7960,7960,7960,0
|
|
20230602,094500,64514830,7960,7990,8000,7960,699
|
|
20230602,094400,58927230,7980,7980,7980,7980,177
|
|
20230602,094300,57514770,7960,7960,7960,7960,0
|
|
20230602,094200,57514770,7960,7960,7960,7960,241
|
|
20230602,094100,55596410,7960,7960,7960,7960,0
|
|
20230602,094000,55596410,7960,7960,7960,7960,501
|
|
20230602,093900,51608450,7940,7940,7940,7940,468
|
|
20230602,093800,47892530,7940,7940,7940,7940,0
|
|
20230602,093700,47892530,7940,7940,7940,7940,0
|
|
20230602,093600,47892530,7940,7950,7950,7940,731
|
|
20230602,093500,42088290,7950,7950,7950,7950,160
|
|
20230602,093400,40816290,7950,7950,7950,7950,0
|
|
20230602,093300,40816290,7950,7950,7950,7950,2
|
|
20230602,093200,40800390,7950,7950,7950,7950,105
|
|
20230602,093100,39965640,7960,7960,7960,7960,0
|
|
20230602,093000,39965640,7960,7940,7960,7940,292
|
|
20230602,092900,37647140,7950,7950,7950,7950,2
|
|
20230602,092800,37631240,7960,7960,7960,7960,1
|
|
20230602,092700,37623280,7940,7940,7940,7940,0
|
|
20230602,092600,37623280,7940,7950,7950,7940,100
|
|
20230602,092500,36829020,7940,7940,7940,7940,100
|
|
20230602,092400,36035020,7940,7940,7940,7940,0
|
|
20230602,092300,36035020,7940,7940,7940,7940,0
|
|
20230602,092200,36035020,7940,7940,7940,7940,0
|
|
20230602,092100,36035020,7940,7960,7960,7940,273
|
|
20230602,092000,33867220,7950,7950,7950,7950,692
|
|
20230602,091900,28365820,7960,7960,7960,7960,1
|
|
20230602,091800,28357860,7960,7960,7960,7960,100
|
|
20230602,091700,27561860,7950,7950,7950,7950,66
|
|
20230602,091600,27037160,7960,7960,7960,7960,85
|
|
20230602,091500,26360560,7960,7960,7960,7960,52
|
|
20230602,091400,25946640,7970,7970,7970,7970,2
|
|
20230602,091300,25930700,7970,7970,7970,7970,50
|
|
20230602,091200,25532200,7970,7970,7970,7950,221
|
|
20230602,091100,23772670,7970,7970,7970,7970,5
|
|
20230602,091000,23732820,7970,7970,7970,7970,1
|
|
20230602,090900,23724850,7950,7950,7950,7950,0
|
|
20230602,090800,23724850,7950,7950,7950,7950,102
|
|
20230602,090700,22913950,7950,7950,7950,7950,0
|
|
20230602,090600,22913950,7950,7950,7950,7950,200
|
|
20230602,090500,21323950,7950,7950,7950,7950,5
|
|
20230602,090400,21284200,7990,7980,7990,7980,100
|
|
20230602,090300,20485300,7990,7990,7990,7990,527
|
|
20230602,090200,16274570,8000,8000,8000,8000,0
|
|
20230602,090100,16274570,8000,7980,8000,7980,2000
|
|
20230602,090000,295630,7980,7990,8000,7980,37
|