694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203100,480899800,15610,15610,15610,15610,729
|
|
20230601,203000,480899800,15610,15610,15610,15610,0
|
|
20230601,202900,480899800,15610,15610,15610,15610,0
|
|
20230601,202800,480899800,15610,15610,15610,15610,0
|
|
20230601,202700,480899800,15610,15610,15610,15610,0
|
|
20230601,202600,480899800,15610,15610,15610,15610,0
|
|
20230601,202500,480899800,15610,15610,15610,15610,0
|
|
20230601,202400,480899800,15610,15610,15610,15610,0
|
|
20230601,202300,480899800,15610,15610,15610,15610,0
|
|
20230601,202200,480899800,15610,15610,15610,15610,0
|
|
20230601,202100,480899800,15610,15610,15610,15610,0
|
|
20230601,202000,480899800,15610,15610,15610,15610,0
|
|
20230601,201900,480899800,15610,15610,15610,15610,0
|
|
20230601,201800,480899800,15610,15610,15610,15610,0
|
|
20230601,201700,480899800,15610,15610,15610,15610,0
|
|
20230601,201600,480899800,15610,15610,15610,15610,0
|
|
20230601,201500,480899800,15610,15610,15610,15610,0
|
|
20230601,201400,480899800,15610,15610,15610,15610,0
|
|
20230601,201300,480899800,15610,15610,15610,15610,0
|
|
20230601,201200,480899800,15610,15610,15610,15610,0
|
|
20230601,201100,480899800,15610,15610,15610,15610,0
|
|
20230601,201000,480899800,15610,15610,15610,15610,0
|
|
20230601,200900,480899800,15610,15610,15610,15610,0
|
|
20230601,200800,480899800,15610,15610,15610,15610,0
|
|
20230601,200700,480899800,15610,15610,15610,15610,0
|
|
20230601,200600,480899800,15610,15610,15610,15610,0
|
|
20230601,200500,480899800,15610,15610,15610,15610,0
|
|
20230601,200400,480899800,15610,15610,15610,15610,0
|
|
20230601,200300,480899800,15610,15610,15610,15610,0
|
|
20230601,200200,480899800,15610,15610,15610,15610,0
|
|
20230601,200100,480899800,15610,15610,15610,15610,729
|
|
20230601,200000,480899800,15610,15610,15610,15610,0
|
|
20230601,195900,480899800,15610,15610,15610,15610,0
|
|
20230601,195800,480899800,15610,15610,15610,15610,0
|
|
20230601,195700,480899800,15610,15610,15610,15610,0
|
|
20230601,195600,480899800,15610,15610,15610,15610,0
|
|
20230601,195500,480899800,15610,15610,15610,15610,0
|
|
20230601,195400,480899800,15610,15610,15610,15610,0
|
|
20230601,195300,480899800,15610,15610,15610,15610,0
|
|
20230601,195200,480899800,15610,15610,15610,15610,0
|
|
20230601,195100,480899800,15610,15610,15610,15610,0
|
|
20230601,195000,480899800,15610,15610,15610,15610,0
|
|
20230601,194900,480899800,15610,15610,15610,15610,0
|
|
20230601,194800,480899800,15610,15610,15610,15610,0
|
|
20230601,194700,480899800,15610,15610,15610,15610,0
|
|
20230601,194600,480899800,15610,15610,15610,15610,0
|
|
20230601,194500,480899800,15610,15610,15610,15610,0
|
|
20230601,194400,480899800,15610,15610,15610,15610,0
|
|
20230601,194300,480899800,15610,15610,15610,15610,0
|
|
20230601,194200,480899800,15610,15610,15610,15610,0
|
|
20230601,194100,480899800,15610,15610,15610,15610,0
|
|
20230601,194000,480899800,15610,15610,15610,15610,0
|
|
20230601,193900,480899800,15610,15610,15610,15610,0
|
|
20230601,193800,480899800,15610,15610,15610,15610,0
|
|
20230601,193700,480899800,15610,15610,15610,15610,0
|
|
20230601,193600,480899800,15610,15610,15610,15610,0
|
|
20230601,193500,480899800,15610,15610,15610,15610,0
|
|
20230601,193400,480899800,15610,15610,15610,15610,0
|
|
20230601,193300,480899800,15610,15610,15610,15610,0
|
|
20230601,193200,480899800,15610,15610,15610,15610,0
|
|
20230601,193100,480899800,15610,15610,15610,15610,729
|
|
20230601,193000,480899800,15610,15610,15610,15610,0
|
|
20230601,192900,480899800,15610,15610,15610,15610,0
|
|
20230601,192800,480899800,15610,15610,15610,15610,0
|
|
20230601,192700,480899800,15610,15610,15610,15610,0
|
|
20230601,192600,480899800,15610,15610,15610,15610,0
|
|
20230601,192500,480899800,15610,15610,15610,15610,0
|
|
20230601,192400,480899800,15610,15610,15610,15610,0
|
|
20230601,192300,480899800,15610,15610,15610,15610,0
|
|
20230601,192200,480899800,15610,15610,15610,15610,0
|
|
20230601,192100,480899800,15610,15610,15610,15610,0
|
|
20230601,192000,480899800,15610,15610,15610,15610,0
|
|
20230601,191900,480899800,15610,15610,15610,15610,0
|
|
20230601,191800,480899800,15610,15610,15610,15610,0
|
|
20230601,191700,480899800,15610,15610,15610,15610,0
|
|
20230601,191600,480899800,15610,15610,15610,15610,0
|
|
20230601,191500,480899800,15610,15610,15610,15610,0
|
|
20230601,191400,480899800,15610,15610,15610,15610,0
|
|
20230601,191300,480899800,15610,15610,15610,15610,0
|
|
20230601,191200,480899800,15610,15610,15610,15610,0
|
|
20230601,191100,480899800,15610,15610,15610,15610,0
|
|
20230601,191000,480899800,15610,15610,15610,15610,0
|
|
20230601,190900,480899800,15610,15610,15610,15610,0
|
|
20230601,190800,480899800,15610,15610,15610,15610,0
|
|
20230601,190700,480899800,15610,15610,15610,15610,0
|
|
20230601,190600,480899800,15610,15610,15610,15610,0
|
|
20230601,190500,480899800,15610,15610,15610,15610,0
|
|
20230601,190400,480899800,15610,15610,15610,15610,0
|
|
20230601,190300,480899800,15610,15610,15610,15610,0
|
|
20230601,190200,480899800,15610,15610,15610,15610,0
|
|
20230601,190100,480899800,15610,15610,15610,15610,729
|
|
20230601,190000,480899800,15610,15610,15610,15610,0
|
|
20230601,185900,480899800,15610,15610,15610,15610,0
|
|
20230601,185800,480899800,15610,15610,15610,15610,0
|
|
20230601,185700,480899800,15610,15610,15610,15610,0
|
|
20230601,185600,480899800,15610,15610,15610,15610,0
|
|
20230601,185500,480899800,15610,15610,15610,15610,0
|
|
20230601,185400,480899800,15610,15610,15610,15610,0
|
|
20230601,185300,480899800,15610,15610,15610,15610,0
|
|
20230601,185200,480899800,15610,15610,15610,15610,0
|
|
20230601,185100,480899800,15610,15610,15610,15610,0
|
|
20230601,185000,480899800,15610,15610,15610,15610,0
|
|
20230601,184900,480899800,15610,15610,15610,15610,0
|
|
20230601,184800,480899800,15610,15610,15610,15610,0
|
|
20230601,184700,480899800,15610,15610,15610,15610,0
|
|
20230601,184600,480899800,15610,15610,15610,15610,0
|
|
20230601,184500,480899800,15610,15610,15610,15610,0
|
|
20230601,184400,480899800,15610,15610,15610,15610,0
|
|
20230601,184300,480899800,15610,15610,15610,15610,0
|
|
20230601,184200,480899800,15610,15610,15610,15610,0
|
|
20230601,184100,480899800,15610,15610,15610,15610,0
|
|
20230601,184000,480899800,15610,15610,15610,15610,0
|
|
20230601,183900,480899800,15610,15610,15610,15610,0
|
|
20230601,183800,480899800,15610,15610,15610,15610,0
|
|
20230601,183700,480899800,15610,15610,15610,15610,0
|
|
20230601,183600,480899800,15610,15610,15610,15610,0
|
|
20230601,183500,480899800,15610,15610,15610,15610,0
|
|
20230601,183400,480899800,15610,15610,15610,15610,0
|
|
20230601,183300,480899800,15610,15610,15610,15610,0
|
|
20230601,183200,480899800,15610,15610,15610,15610,0
|
|
20230601,183100,480899800,15610,15610,15610,15610,729
|
|
20230601,183000,480899800,15610,15610,15610,15610,0
|
|
20230601,182900,480899800,15610,15610,15610,15610,0
|
|
20230601,182800,480899800,15610,15610,15610,15610,0
|
|
20230601,182700,480899800,15610,15610,15610,15610,0
|
|
20230601,182600,480899800,15610,15610,15610,15610,0
|
|
20230601,182500,480899800,15610,15610,15610,15610,0
|
|
20230601,182400,480899800,15610,15610,15610,15610,0
|
|
20230601,182300,480899800,15610,15610,15610,15610,0
|
|
20230601,182200,480899800,15610,15610,15610,15610,0
|
|
20230601,182100,480899800,15610,15610,15610,15610,0
|
|
20230601,182000,480899800,15610,15610,15610,15610,0
|
|
20230601,181900,480899800,15610,15610,15610,15610,0
|
|
20230601,181800,480899800,15610,15610,15610,15610,0
|
|
20230601,181700,480899800,15610,15610,15610,15610,0
|
|
20230601,181600,480899800,15610,15610,15610,15610,0
|
|
20230601,181500,480899800,15610,15610,15610,15610,0
|
|
20230601,181400,480899800,15610,15610,15610,15610,0
|
|
20230601,181300,480899800,15610,15610,15610,15610,0
|
|
20230601,181200,480899800,15610,15610,15610,15610,0
|
|
20230601,181100,480899800,15610,15610,15610,15610,0
|
|
20230601,181000,480899800,15610,15610,15610,15610,0
|
|
20230601,180900,480899800,15610,15610,15610,15610,0
|
|
20230601,180800,480899800,15610,15610,15610,15610,0
|
|
20230601,180700,480899800,15610,15610,15610,15610,0
|
|
20230601,180600,480899800,15610,15610,15610,15610,0
|
|
20230601,180500,480899800,15610,15610,15610,15610,0
|
|
20230601,180400,480899800,15610,15610,15610,15610,0
|
|
20230601,180300,480899800,15610,15610,15610,15610,0
|
|
20230601,180200,480899800,15610,15610,15610,15610,0
|
|
20230601,180100,480899800,15610,15610,15610,15610,729
|
|
20230601,180000,480899800,15610,15610,15610,15610,0
|
|
20230601,175900,480899800,15610,15610,15610,15610,0
|
|
20230601,175800,480899800,15610,15610,15610,15610,0
|
|
20230601,175700,480899800,15610,15610,15610,15610,0
|
|
20230601,175600,480899800,15610,15610,15610,15610,0
|
|
20230601,175500,480899800,15610,15610,15610,15610,0
|
|
20230601,175400,480899800,15610,15610,15610,15610,0
|
|
20230601,175300,480899800,15610,15610,15610,15610,0
|
|
20230601,175200,480899800,15610,15610,15610,15610,0
|
|
20230601,175100,480899800,15610,15610,15610,15610,0
|
|
20230601,175000,480899800,15610,15610,15610,15610,0
|
|
20230601,174900,480899800,15610,15610,15610,15610,0
|
|
20230601,174800,480899800,15610,15610,15610,15610,0
|
|
20230601,174700,480899800,15610,15610,15610,15610,0
|
|
20230601,174600,480899800,15610,15610,15610,15610,0
|
|
20230601,174500,480899800,15610,15610,15610,15610,0
|
|
20230601,174400,480899800,15610,15610,15610,15610,0
|
|
20230601,174300,480899800,15610,15610,15610,15610,0
|
|
20230601,174200,480899800,15610,15610,15610,15610,0
|
|
20230601,174100,480899800,15610,15610,15610,15610,0
|
|
20230601,174000,480899800,15610,15610,15610,15610,0
|
|
20230601,173900,480899800,15610,15610,15610,15610,0
|
|
20230601,173800,480899800,15610,15610,15610,15610,0
|
|
20230601,173700,480899800,15610,15610,15610,15610,0
|
|
20230601,173600,480899800,15610,15610,15610,15610,0
|
|
20230601,173500,480899800,15610,15610,15610,15610,0
|
|
20230601,173400,480899800,15610,15610,15610,15610,0
|
|
20230601,173300,480899800,15610,15610,15610,15610,0
|
|
20230601,173200,480899800,15610,15610,15610,15610,0
|
|
20230601,173100,480899800,15610,15610,15610,15610,729
|
|
20230601,173000,480899800,15610,15610,15610,15610,0
|
|
20230601,172900,480899800,15610,15610,15610,15610,0
|
|
20230601,172800,480899800,15610,15610,15610,15610,0
|
|
20230601,172700,480899800,15610,15610,15610,15610,0
|
|
20230601,172600,480899800,15610,15610,15610,15610,0
|
|
20230601,172500,480899800,15610,15610,15610,15610,0
|
|
20230601,172400,480899800,15610,15610,15610,15610,0
|
|
20230601,172300,480899800,15610,15610,15610,15610,0
|
|
20230601,172200,480899800,15610,15610,15610,15610,0
|
|
20230601,172100,480899800,15610,15610,15610,15610,0
|
|
20230601,172000,480899800,15610,15610,15610,15610,0
|
|
20230601,171900,480899800,15610,15610,15610,15610,0
|
|
20230601,171800,480899800,15610,15610,15610,15610,0
|
|
20230601,171700,480899800,15610,15610,15610,15610,0
|
|
20230601,171600,480899800,15610,15610,15610,15610,0
|
|
20230601,171500,480899800,15610,15610,15610,15610,0
|
|
20230601,171400,480899800,15610,15610,15610,15610,0
|
|
20230601,171300,480899800,15610,15610,15610,15610,0
|
|
20230601,171200,480899800,15610,15610,15610,15610,0
|
|
20230601,171100,480899800,15610,15610,15610,15610,0
|
|
20230601,171000,480899800,15610,15610,15610,15610,0
|
|
20230601,170900,480899800,15610,15610,15610,15610,0
|
|
20230601,170800,480899800,15610,15610,15610,15610,0
|
|
20230601,170700,480899800,15610,15610,15610,15610,0
|
|
20230601,170600,480899800,15610,15610,15610,15610,0
|
|
20230601,170500,480899800,15610,15610,15610,15610,0
|
|
20230601,170400,480899800,15610,15610,15610,15610,0
|
|
20230601,170300,480899800,15610,15610,15610,15610,0
|
|
20230601,170200,480899800,15610,15610,15610,15610,0
|
|
20230601,170100,480899800,15610,15610,15610,15610,729
|
|
20230601,170000,480899800,15610,15610,15610,15610,0
|
|
20230601,165900,480899800,15610,15610,15610,15610,0
|
|
20230601,165800,480899800,15610,15610,15610,15610,0
|
|
20230601,165700,480899800,15610,15610,15610,15610,0
|
|
20230601,165600,480899800,15610,15610,15610,15610,0
|
|
20230601,165500,480899800,15610,15610,15610,15610,0
|
|
20230601,165400,480899800,15610,15610,15610,15610,0
|
|
20230601,165300,480899800,15610,15610,15610,15610,0
|
|
20230601,165200,480899800,15610,15610,15610,15610,0
|
|
20230601,165100,480899800,15610,15610,15610,15610,0
|
|
20230601,165000,480899800,15610,15610,15610,15610,0
|
|
20230601,164900,480899800,15610,15610,15610,15610,0
|
|
20230601,164800,480899800,15610,15610,15610,15610,0
|
|
20230601,164700,480899800,15610,15610,15610,15610,0
|
|
20230601,164600,480899800,15610,15610,15610,15610,0
|
|
20230601,164500,480899800,15610,15610,15610,15610,0
|
|
20230601,164400,480899800,15610,15610,15610,15610,0
|
|
20230601,164300,480899800,15610,15610,15610,15610,0
|
|
20230601,164200,480899800,15610,15610,15610,15610,0
|
|
20230601,164100,480899800,15610,15610,15610,15610,0
|
|
20230601,164000,480899800,15610,15610,15610,15610,0
|
|
20230601,163900,480899800,15610,15610,15610,15610,0
|
|
20230601,163800,480899800,15610,15610,15610,15610,0
|
|
20230601,163700,480899800,15610,15610,15610,15610,0
|
|
20230601,163600,480899800,15610,15610,15610,15610,0
|
|
20230601,163500,480899800,15610,15610,15610,15610,0
|
|
20230601,163400,480899800,15610,15610,15610,15610,0
|
|
20230601,163300,480899800,15610,15610,15610,15610,0
|
|
20230601,163200,480899800,15610,15610,15610,15610,0
|
|
20230601,163100,480899800,15610,15610,15610,15610,729
|
|
20230601,163000,480899800,15610,15610,15610,15610,0
|
|
20230601,162900,480899800,15610,15610,15610,15610,0
|
|
20230601,162800,480899800,15610,15610,15610,15610,0
|
|
20230601,162700,480899800,15610,15610,15610,15610,0
|
|
20230601,162600,480899800,15610,15610,15610,15610,0
|
|
20230601,162500,480899800,15610,15610,15610,15610,0
|
|
20230601,162400,480899800,15610,15610,15610,15610,0
|
|
20230601,162300,480899800,15610,15610,15610,15610,0
|
|
20230601,162200,480899800,15610,15610,15610,15610,0
|
|
20230601,162100,480899800,15610,15610,15610,15610,0
|
|
20230601,162000,480899800,15610,15610,15610,15610,0
|
|
20230601,161900,480899800,15610,15610,15610,15610,0
|
|
20230601,161800,480899800,15610,15610,15610,15610,0
|
|
20230601,161700,480899800,15610,15610,15610,15610,0
|
|
20230601,161600,480899800,15610,15610,15610,15610,0
|
|
20230601,161500,480899800,15610,15610,15610,15610,0
|
|
20230601,161400,480899800,15610,15610,15610,15610,0
|
|
20230601,161300,480899800,15610,15610,15610,15610,0
|
|
20230601,161200,480899800,15610,15610,15610,15610,0
|
|
20230601,161100,480899800,15610,15610,15610,15610,0
|
|
20230601,161000,480899800,15610,15610,15610,15610,0
|
|
20230601,160900,480899800,15610,15610,15610,15610,0
|
|
20230601,160800,480899800,15610,15610,15610,15610,0
|
|
20230601,160700,480899800,15610,15610,15610,15610,0
|
|
20230601,160600,480899800,15610,15610,15610,15610,0
|
|
20230601,160500,480899800,15610,15610,15610,15610,0
|
|
20230601,160400,480899800,15610,15610,15610,15610,0
|
|
20230601,160300,480899800,15610,15610,15610,15610,0
|
|
20230601,160200,480899800,15610,15610,15610,15610,0
|
|
20230601,160100,480899800,15610,15610,15610,15610,729
|
|
20230601,160000,480899800,15610,15610,15610,15610,0
|
|
20230601,155900,480899800,15610,15610,15610,15610,0
|
|
20230601,155800,480899800,15610,15610,15610,15610,0
|
|
20230601,155700,480899800,15610,15610,15610,15610,0
|
|
20230601,155600,480899800,15610,15610,15610,15610,0
|
|
20230601,155500,480899800,15610,15610,15610,15610,0
|
|
20230601,155400,480899800,15610,15610,15610,15610,0
|
|
20230601,155300,480899800,15610,15610,15610,15610,0
|
|
20230601,155200,480899800,15610,15610,15610,15610,0
|
|
20230601,155100,480899800,15610,15610,15610,15610,0
|
|
20230601,155000,480899800,15610,15610,15610,15610,0
|
|
20230601,154900,480899800,15610,15610,15610,15610,0
|
|
20230601,154800,480899800,15610,15610,15610,15610,0
|
|
20230601,154700,480899800,15610,15610,15610,15610,0
|
|
20230601,154600,480899800,15610,15610,15610,15610,0
|
|
20230601,154500,480899800,15610,15610,15610,15610,0
|
|
20230601,154400,480899800,15610,15610,15610,15610,0
|
|
20230601,154300,480899800,15610,15610,15610,15610,0
|
|
20230601,154200,480899800,15610,15610,15610,15610,0
|
|
20230601,154100,480899800,15610,15610,15610,15610,0
|
|
20230601,154000,480899800,15610,15610,15610,15610,0
|
|
20230601,153900,480899800,15610,15610,15610,15610,0
|
|
20230601,153800,480899800,15610,15610,15610,15610,0
|
|
20230601,153700,480899800,15610,15610,15610,15610,0
|
|
20230601,153600,480899800,15610,15610,15610,15610,0
|
|
20230601,153500,480899800,15610,15610,15610,15610,0
|
|
20230601,153400,480899800,15610,15610,15610,15610,0
|
|
20230601,153300,480899800,15610,15610,15610,15610,0
|
|
20230601,153200,480899800,15610,15610,15610,15610,0
|
|
20230601,153100,480899800,15610,15610,15610,15610,729
|
|
20230601,153000,480899800,15610,15610,15610,15610,729
|
|
20230601,152900,469520110,15610,15610,15610,15610,0
|
|
20230601,152800,469520110,15610,15610,15610,15610,0
|
|
20230601,152700,469520110,15610,15610,15610,15610,0
|
|
20230601,152600,469520110,15610,15610,15610,15610,0
|
|
20230601,152500,469520110,15610,15610,15610,15610,0
|
|
20230601,152400,469520110,15610,15610,15610,15610,0
|
|
20230601,152300,469520110,15610,15610,15610,15610,0
|
|
20230601,152200,469520110,15610,15610,15610,15610,0
|
|
20230601,152100,469520110,15610,15610,15610,15610,0
|
|
20230601,152000,469520110,15610,15610,15610,15610,0
|
|
20230601,151900,469520110,15610,15610,15610,15610,56
|
|
20230601,151800,468645950,15610,15610,15610,15600,885
|
|
20230601,151700,454833390,15620,15620,15620,15620,34
|
|
20230601,151600,454302310,15620,15620,15620,15620,56
|
|
20230601,151500,453427590,15620,15610,15620,15610,291
|
|
20230601,151400,448884220,15610,15610,15610,15610,1
|
|
20230601,151300,448868610,15610,15610,15610,15610,80
|
|
20230601,151200,447619810,15620,15620,15620,15620,59
|
|
20230601,151100,446698230,15610,15610,15610,15610,52
|
|
20230601,151000,445886510,15610,15610,15610,15610,3
|
|
20230601,150900,445839680,15620,15620,15620,15620,175
|
|
20230601,150800,443106180,15620,15620,15620,15620,45
|
|
20230601,150700,442403280,15620,15620,15620,15620,0
|
|
20230601,150600,442403280,15620,15620,15620,15620,75
|
|
20230601,150500,441231780,15620,15620,15620,15620,250
|
|
20230601,150400,437326780,15630,15630,15630,15630,2
|
|
20230601,150300,437295520,15630,15630,15630,15630,3
|
|
20230601,150200,437248630,15630,15630,15630,15630,0
|
|
20230601,150100,437248630,15630,15630,15630,15630,7
|
|
20230601,150000,437139220,15630,15630,15630,15630,6
|
|
20230601,145900,437045440,15630,15630,15630,15630,102
|
|
20230601,145800,435451180,15620,15630,15630,15620,83
|
|
20230601,145700,434154290,15630,15630,15630,15630,23
|
|
20230601,145600,433794800,15630,15630,15630,15630,6
|
|
20230601,145500,433701020,15630,15630,15630,15630,80
|
|
20230601,145400,432450620,15630,15630,15630,15630,13
|
|
20230601,145300,432247430,15620,15620,15620,15620,0
|
|
20230601,145200,432247430,15620,15620,15620,15620,190
|
|
20230601,145100,429279630,15620,15620,15620,15620,0
|
|
20230601,145000,429279630,15620,15620,15620,15620,0
|
|
20230601,144900,429279630,15620,15620,15620,15620,60
|
|
20230601,144800,428342430,15620,15630,15630,15620,505
|
|
20230601,144700,420451330,15620,15620,15630,15620,71
|
|
20230601,144600,419341830,15630,15620,15630,15620,31
|
|
20230601,144500,418857600,15620,15620,15620,15620,255
|
|
20230601,144400,414874500,15620,15630,15630,15620,83
|
|
20230601,144300,413577260,15620,15620,15620,15620,0
|
|
20230601,144200,413577260,15620,15630,15630,15620,15
|
|
20230601,144100,413342860,15620,15620,15620,15620,15
|
|
20230601,144000,413108560,15620,15620,15620,15620,16
|
|
20230601,143900,412858640,15620,15620,15620,15620,1
|
|
20230601,143800,412843020,15620,15620,15620,15620,5
|
|
20230601,143700,412764920,15620,15620,15620,15620,0
|
|
20230601,143600,412764920,15620,15620,15620,15620,0
|
|
20230601,143500,412764920,15620,15620,15620,15620,1
|
|
20230601,143400,412749300,15630,15630,15630,15630,2
|
|
20230601,143300,412718040,15610,15610,15610,15610,37
|
|
20230601,143200,412140470,15610,15610,15610,15610,0
|
|
20230601,143100,412140470,15610,15610,15610,15610,0
|
|
20230601,143000,412140470,15610,15610,15610,15610,0
|
|
20230601,142900,412140470,15610,15610,15610,15610,13
|
|
20230601,142800,411937540,15600,15610,15610,15600,40
|
|
20230601,142700,411313410,15610,15610,15610,15610,0
|
|
20230601,142600,411313410,15610,15610,15610,15610,238
|
|
20230601,142500,407598230,15610,15610,15610,15610,116
|
|
20230601,142400,405787470,15610,15610,15610,15610,320
|
|
20230601,142300,400792270,15610,15610,15610,15610,72
|
|
20230601,142200,399668350,15610,15620,15620,15610,85
|
|
20230601,142100,398341200,15620,15620,15620,15620,1
|
|
20230601,142000,398325580,15630,15630,15630,15630,0
|
|
20230601,141900,398325580,15630,15630,15630,15630,0
|
|
20230601,141800,398325580,15630,15630,15630,15630,2
|
|
20230601,141700,398294320,15610,15610,15610,15610,0
|
|
20230601,141600,398294320,15610,15610,15610,15610,103
|
|
20230601,141500,396686490,15630,15620,15630,15610,1010
|
|
20230601,141400,380919540,15620,15620,15620,15620,0
|
|
20230601,141300,380919540,15620,15630,15630,15620,37
|
|
20230601,141200,380341280,15620,15620,15620,15620,0
|
|
20230601,141100,380341280,15620,15620,15620,15620,1
|
|
20230601,141000,380325660,15620,15620,15620,15620,0
|
|
20230601,140900,380325660,15620,15620,15620,15620,5
|
|
20230601,140800,380247560,15620,15620,15620,15620,0
|
|
20230601,140700,380247560,15620,15620,15620,15620,0
|
|
20230601,140600,380247560,15620,15620,15620,15620,0
|
|
20230601,140500,380247560,15620,15620,15620,15610,9
|
|
20230601,140400,380107030,15620,15620,15620,15620,1
|
|
20230601,140300,380091410,15610,15610,15610,15610,45
|
|
20230601,140200,379388960,15610,15620,15620,15610,10
|
|
20230601,140100,379232810,15620,15610,15620,15610,6
|
|
20230601,140000,379139140,15620,15610,15620,15610,31
|
|
20230601,135900,378655120,15610,15610,15610,15610,0
|
|
20230601,135800,378655120,15610,15610,15610,15610,5
|
|
20230601,135700,378577070,15610,15610,15610,15610,5
|
|
20230601,135600,378499020,15620,15610,15620,15610,25
|
|
20230601,135500,378108670,15620,15610,15620,15610,953
|
|
20230601,135400,363232140,15610,15610,15610,15610,5
|
|
20230601,135300,363154090,15610,15610,15610,15610,351
|
|
20230601,135200,357674980,15610,15610,15610,15610,0
|
|
20230601,135100,357674980,15610,15610,15610,15610,747
|
|
20230601,135000,346014310,15620,15620,15620,15620,263
|
|
20230601,134900,341906250,15620,15620,15620,15620,0
|
|
20230601,134800,341906250,15620,15620,15620,15620,5
|
|
20230601,134700,341828150,15620,15620,15620,15620,35
|
|
20230601,134600,341281450,15620,15620,15620,15620,5
|
|
20230601,134500,341203350,15620,15620,15620,15620,345
|
|
20230601,134400,335814450,15630,15620,15630,15620,107
|
|
20230601,134300,334143090,15620,15620,15620,15620,190
|
|
20230601,134200,331175290,15620,15620,15620,15620,20
|
|
20230601,134100,330862890,15620,15630,15630,15620,76
|
|
20230601,134000,329675760,15630,15620,15630,15620,10
|
|
20230601,133900,329519510,15620,15620,15620,15620,0
|
|
20230601,133800,329519510,15620,15620,15620,15620,0
|
|
20230601,133700,329519510,15620,15630,15630,15620,596
|
|
20230601,133600,320207590,15630,15630,15630,15630,0
|
|
20230601,133500,320207590,15630,15630,15630,15630,0
|
|
20230601,133400,320207590,15630,15630,15630,15630,0
|
|
20230601,133300,320207590,15630,15630,15630,15630,200
|
|
20230601,133200,317081590,15630,15630,15630,15630,200
|
|
20230601,133100,313955590,15630,15630,15630,15630,0
|
|
20230601,133000,313955590,15630,15630,15630,15630,0
|
|
20230601,132900,313955590,15630,15630,15630,15630,0
|
|
20230601,132800,313955590,15630,15630,15630,15630,0
|
|
20230601,132700,313955590,15630,15640,15640,15630,78
|
|
20230601,132600,312735990,15630,15630,15630,15630,0
|
|
20230601,132500,312735990,15630,15630,15630,15630,1
|
|
20230601,132400,312720360,15630,15630,15630,15630,0
|
|
20230601,132300,312720360,15630,15630,15630,15630,10
|
|
20230601,132200,312564060,15630,15630,15630,15630,51
|
|
20230601,132100,311766930,15640,15630,15640,15630,5
|
|
20230601,132000,311688750,15640,15640,15640,15640,0
|
|
20230601,131900,311688750,15640,15640,15640,15640,194
|
|
20230601,131800,308654590,15630,15630,15630,15630,0
|
|
20230601,131700,308654590,15630,15630,15630,15630,0
|
|
20230601,131600,308654590,15630,15630,15630,15630,10
|
|
20230601,131500,308498290,15630,15630,15630,15630,170
|
|
20230601,131400,305841190,15630,15630,15630,15630,0
|
|
20230601,131300,305841190,15630,15630,15630,15630,0
|
|
20230601,131200,305841190,15630,15630,15630,15630,65
|
|
20230601,131100,304825240,15630,15630,15630,15630,0
|
|
20230601,131000,304825240,15630,15630,15630,15630,3
|
|
20230601,130900,304778350,15630,15630,15630,15630,0
|
|
20230601,130800,304778350,15630,15630,15630,15630,4
|
|
20230601,130700,304715830,15630,15630,15630,15630,0
|
|
20230601,130600,304715830,15630,15630,15630,15630,8
|
|
20230601,130500,304590790,15620,15620,15620,15620,20
|
|
20230601,130400,304278390,15620,15620,15620,15620,2
|
|
20230601,130300,304247150,15620,15620,15620,15620,13
|
|
20230601,130200,304044090,15620,15620,15620,15620,0
|
|
20230601,130100,304044090,15620,15620,15620,15620,0
|
|
20230601,130000,304044090,15620,15640,15640,15620,91
|
|
20230601,125900,302622430,15640,15640,15640,15640,1
|
|
20230601,125800,302606790,15640,15640,15640,15640,10
|
|
20230601,125700,302450390,15630,15630,15630,15630,2
|
|
20230601,125600,302419130,15630,15630,15630,15630,11
|
|
20230601,125500,302247200,15630,15630,15630,15630,123
|
|
20230601,125400,300324710,15630,15630,15630,15630,0
|
|
20230601,125300,300324710,15630,15630,15630,15630,4
|
|
20230601,125200,300262190,15630,15630,15630,15630,5
|
|
20230601,125100,300184040,15640,15640,15640,15640,0
|
|
20230601,125000,300184040,15640,15640,15640,15640,0
|
|
20230601,124900,300184040,15640,15640,15640,15640,0
|
|
20230601,124800,300184040,15640,15640,15640,15640,0
|
|
20230601,124700,300184040,15640,15640,15640,15640,8
|
|
20230601,124600,300058920,15640,15640,15640,15640,1
|
|
20230601,124500,300043280,15640,15640,15640,15640,0
|
|
20230601,124400,300043280,15640,15620,15640,15620,6
|
|
20230601,124300,299949500,15620,15620,15620,15620,3
|
|
20230601,124200,299902640,15620,15620,15620,15620,3
|
|
20230601,124100,299855780,15620,15620,15620,15620,1
|
|
20230601,124000,299840160,15620,15620,15620,15620,8
|
|
20230601,123900,299715200,15620,15620,15620,15620,0
|
|
20230601,123800,299715200,15620,15620,15620,15620,0
|
|
20230601,123700,299715200,15620,15640,15640,15620,16
|
|
20230601,123600,299465240,15640,15640,15640,15640,1
|
|
20230601,123500,299449600,15630,15630,15630,15630,81
|
|
20230601,123400,298183570,15630,15630,15630,15630,136
|
|
20230601,123300,296057890,15630,15630,15630,15630,106
|
|
20230601,123200,294401110,15630,15630,15630,15630,18
|
|
20230601,123100,294119770,15640,15630,15640,15630,51
|
|
20230601,123000,293322290,15630,15630,15630,15630,106
|
|
20230601,122900,291665510,15630,15630,15630,15630,0
|
|
20230601,122800,291665510,15630,15630,15630,15630,50
|
|
20230601,122700,290884010,15630,15630,15630,15630,6
|
|
20230601,122600,290790230,15640,15640,15640,15640,0
|
|
20230601,122500,290790230,15640,15640,15640,15640,423
|
|
20230601,122400,284174510,15640,15640,15640,15640,0
|
|
20230601,122300,284174510,15640,15640,15640,15640,0
|
|
20230601,122200,284174510,15640,15640,15640,15640,2
|
|
20230601,122100,284143230,15640,15640,15640,15640,0
|
|
20230601,122000,284143230,15640,15640,15640,15640,0
|
|
20230601,121900,284143230,15640,15640,15640,15640,0
|
|
20230601,121800,284143230,15640,15640,15640,15640,0
|
|
20230601,121700,284143230,15640,15640,15640,15640,0
|
|
20230601,121600,284143230,15640,15640,15640,15640,0
|
|
20230601,121500,284143230,15640,15640,15640,15640,0
|
|
20230601,121400,284143230,15640,15640,15640,15640,0
|
|
20230601,121300,284143230,15640,15640,15640,15640,107
|
|
20230601,121200,282469750,15640,15640,15640,15640,14
|
|
20230601,121100,282250790,15640,15640,15640,15640,0
|
|
20230601,121000,282250790,15640,15630,15640,15630,127
|
|
20230601,120900,280265510,15630,15630,15630,15630,0
|
|
20230601,120800,280265510,15630,15630,15630,15630,38
|
|
20230601,120700,279671570,15630,15630,15630,15630,0
|
|
20230601,120600,279671570,15630,15630,15630,15630,0
|
|
20230601,120500,279671570,15630,15630,15630,15630,9
|
|
20230601,120400,279530900,15640,15640,15640,15640,0
|
|
20230601,120300,279530900,15640,15640,15640,15640,73
|
|
20230601,120200,278389180,15630,15630,15630,15630,2
|
|
20230601,120100,278357920,15630,15630,15630,15630,115
|
|
20230601,120000,276560470,15630,15630,15630,15630,20
|
|
20230601,115900,276247870,15630,15630,15630,15630,5
|
|
20230601,115800,276169720,15630,15630,15630,15630,0
|
|
20230601,115700,276169720,15630,15630,15630,15630,25
|
|
20230601,115600,275778970,15640,15640,15640,15640,1
|
|
20230601,115500,275763330,15640,15640,15640,15640,1
|
|
20230601,115400,275747690,15640,15640,15640,15640,0
|
|
20230601,115300,275747690,15640,15640,15640,15640,4
|
|
20230601,115200,275685130,15640,15640,15640,15640,0
|
|
20230601,115100,275685130,15640,15640,15640,15640,20
|
|
20230601,115000,275372330,15640,15640,15640,15640,0
|
|
20230601,114900,275372330,15640,15640,15640,15640,98
|
|
20230601,114800,273839610,15640,15640,15640,15640,160
|
|
20230601,114700,271337210,15640,15640,15640,15640,0
|
|
20230601,114600,271337210,15640,15640,15640,15640,0
|
|
20230601,114500,271337210,15640,15640,15640,15640,100
|
|
20230601,114400,269773210,15640,15640,15640,15640,0
|
|
20230601,114300,269773210,15640,15640,15640,15640,0
|
|
20230601,114200,269773210,15640,15640,15640,15640,0
|
|
20230601,114100,269773210,15640,15640,15640,15640,38
|
|
20230601,114000,269178890,15640,15640,15640,15640,0
|
|
20230601,113900,269178890,15640,15640,15640,15640,0
|
|
20230601,113800,269178890,15640,15640,15640,15640,0
|
|
20230601,113700,269178890,15640,15640,15640,15640,0
|
|
20230601,113600,269178890,15640,15630,15640,15630,676
|
|
20230601,113500,258607110,15630,15630,15630,15630,1
|
|
20230601,113400,258591480,15620,15620,15620,15620,0
|
|
20230601,113300,258591480,15620,15620,15620,15620,0
|
|
20230601,113200,258591480,15620,15620,15620,15620,0
|
|
20230601,113100,258591480,15620,15620,15620,15620,2
|
|
20230601,113000,258560240,15630,15630,15630,15630,44
|
|
20230601,112900,257872520,15620,15630,15630,15620,110
|
|
20230601,112800,256154270,15630,15630,15630,15630,68
|
|
20230601,112700,255091430,15630,15630,15630,15630,19
|
|
20230601,112600,254794460,15630,15630,15630,15630,0
|
|
20230601,112500,254794460,15630,15620,15630,15620,467
|
|
20230601,112400,247499490,15620,15620,15620,15620,0
|
|
20230601,112300,247499490,15620,15620,15620,15620,0
|
|
20230601,112200,247499490,15620,15620,15620,15620,100
|
|
20230601,112100,245937490,15630,15630,15630,15630,0
|
|
20230601,112000,245937490,15630,15630,15630,15630,224
|
|
20230601,111900,242436370,15630,15630,15630,15630,0
|
|
20230601,111800,242436370,15630,15630,15630,15630,0
|
|
20230601,111700,242436370,15630,15630,15630,15630,156
|
|
20230601,111600,239998090,15640,15640,15640,15640,2
|
|
20230601,111500,239966810,15630,15630,15630,15630,0
|
|
20230601,111400,239966810,15630,15630,15630,15630,0
|
|
20230601,111300,239966810,15630,15630,15630,15630,10
|
|
20230601,111200,239810510,15630,15630,15630,15630,23
|
|
20230601,111100,239451020,15630,15630,15630,15630,201
|
|
20230601,111000,236309390,15630,15630,15630,15630,442
|
|
20230601,110900,229400930,15630,15630,15630,15630,20
|
|
20230601,110800,229088330,15630,15630,15630,15630,20
|
|
20230601,110700,228775730,15630,15630,15630,15630,0
|
|
20230601,110600,228775730,15630,15640,15640,15630,2
|
|
20230601,110500,228744460,15630,15630,15630,15630,1
|
|
20230601,110400,228728830,15630,15630,15630,15630,0
|
|
20230601,110300,228728830,15630,15640,15640,15630,60
|
|
20230601,110200,227790530,15640,15640,15640,15640,35
|
|
20230601,110100,227243130,15630,15630,15630,15630,0
|
|
20230601,110000,227243130,15630,15630,15630,15630,47
|
|
20230601,105900,226508520,15630,15630,15630,15630,11
|
|
20230601,105800,226336590,15640,15640,15640,15640,2
|
|
20230601,105700,226305310,15640,15640,15640,15640,63
|
|
20230601,105600,225319990,15640,15640,15640,15640,3
|
|
20230601,105500,225273070,15650,15640,15650,15640,2
|
|
20230601,105400,225241780,15650,15650,15650,15650,1
|
|
20230601,105300,225226130,15650,15650,15650,15650,2
|
|
20230601,105200,225194830,15640,15640,15640,15640,36
|
|
20230601,105100,224631790,15640,15640,15640,15640,0
|
|
20230601,105000,224631790,15640,15640,15640,15640,8
|
|
20230601,104900,224506670,15630,15630,15650,15630,211
|
|
20230601,104800,221208620,15630,15630,15630,15630,0
|
|
20230601,104700,221208620,15630,15640,15640,15630,287
|
|
20230601,104600,216720920,15640,15640,15640,15640,0
|
|
20230601,104500,216720920,15640,15650,15650,15640,2
|
|
20230601,104400,216689630,15650,15650,15650,15650,1
|
|
20230601,104300,216673980,15650,15650,15650,15650,10
|
|
20230601,104200,216517480,15650,15650,15650,15650,14
|
|
20230601,104100,216298380,15660,15660,15660,15660,5
|
|
20230601,104000,216220080,15660,15660,15660,15660,18
|
|
20230601,103900,215938200,15650,15650,15650,15650,1
|
|
20230601,103800,215922550,15640,15640,15640,15640,2
|
|
20230601,103700,215891270,15640,15640,15640,15640,0
|
|
20230601,103600,215891270,15640,15650,15650,15640,621
|
|
20230601,103500,206178220,15640,15640,15640,15640,0
|
|
20230601,103400,206178220,15640,15640,15640,15640,0
|
|
20230601,103300,206178220,15640,15640,15640,15640,0
|
|
20230601,103200,206178220,15640,15640,15640,15640,15
|
|
20230601,103100,205943620,15640,15640,15640,15640,94
|
|
20230601,103000,204473460,15640,15640,15640,15640,37
|
|
20230601,102900,203894780,15650,15650,15650,15650,0
|
|
20230601,102800,203894780,15650,15640,15650,15640,19
|
|
20230601,102700,203597450,15630,15630,15630,15630,0
|
|
20230601,102600,203597450,15630,15630,15630,15630,1
|
|
20230601,102500,203581820,15620,15620,15650,15620,297
|
|
20230601,102400,198941650,15630,15650,15650,15630,343
|
|
20230601,102300,193578290,15660,15660,15660,15660,88
|
|
20230601,102200,192200210,15660,15680,15680,15660,50
|
|
20230601,102100,191416410,15680,15680,15680,15680,1
|
|
20230601,102000,191400730,15680,15680,15680,15680,100
|
|
20230601,101900,189832730,15680,15680,15680,15680,35
|
|
20230601,101800,189283930,15680,15680,15680,15680,0
|
|
20230601,101700,189283930,15680,15680,15680,15680,5
|
|
20230601,101600,189205530,15680,15680,15680,15680,0
|
|
20230601,101500,189205530,15680,15680,15680,15680,0
|
|
20230601,101400,189205530,15680,15660,15680,15660,70
|
|
20230601,101300,188108630,15660,15660,15660,15660,0
|
|
20230601,101200,188108630,15660,15660,15660,15660,114
|
|
20230601,101100,186323390,15660,15660,15660,15660,66
|
|
20230601,101000,185289830,15660,15660,15660,15660,53
|
|
20230601,100900,184459850,15630,15630,15630,15630,131
|
|
20230601,100800,182412320,15630,15630,15630,15630,9
|
|
20230601,100700,182271650,15630,15630,15630,15630,100
|
|
20230601,100600,180708650,15630,15630,15630,15630,0
|
|
20230601,100500,180708650,15630,15640,15640,15630,47
|
|
20230601,100400,179973920,15640,15640,15640,15640,212
|
|
20230601,100300,176658240,15640,15640,15640,15640,47
|
|
20230601,100200,175923160,15640,15640,15640,15640,22
|
|
20230601,100100,175579080,15640,15640,15640,15640,8
|
|
20230601,100000,175453960,15630,15640,15640,15630,63
|
|
20230601,095900,174469260,15630,15630,15630,15630,0
|
|
20230601,095800,174469260,15630,15630,15630,15630,0
|
|
20230601,095700,174469260,15630,15630,15630,15630,0
|
|
20230601,095600,174469260,15630,15640,15640,15630,123
|
|
20230601,095500,172546650,15630,15630,15630,15630,0
|
|
20230601,095400,172546650,15630,15630,15630,15630,21
|
|
20230601,095300,172218420,15620,15620,15620,15620,100
|
|
20230601,095200,170656420,15620,15620,15620,15620,24
|
|
20230601,095100,170281540,15620,15600,15620,15600,12
|
|
20230601,095000,170094320,15600,15600,15600,15600,50
|
|
20230601,094900,169314320,15600,15600,15600,15600,5
|
|
20230601,094800,169236320,15600,15610,15610,15600,301
|
|
20230601,094700,164539360,15610,15600,15610,15600,29
|
|
20230601,094600,164086770,15600,15600,15600,15600,0
|
|
20230601,094500,164086770,15600,15610,15610,15600,211
|
|
20230601,094400,160794060,15610,15610,15620,15610,186
|
|
20230601,094300,157890500,15620,15620,15620,15620,8
|
|
20230601,094200,157765540,15620,15610,15620,15600,709
|
|
20230601,094100,146704090,15610,15620,15640,15610,846
|
|
20230601,094000,133494660,15630,15660,15660,15630,910
|
|
20230601,093900,119255800,15670,15650,15670,15650,88
|
|
20230601,093800,117877810,15660,15660,15660,15660,10
|
|
20230601,093700,117721210,15670,15670,15670,15670,1
|
|
20230601,093600,117705540,15640,15670,15670,15640,403
|
|
20230601,093500,111400510,15670,15670,15670,15660,41
|
|
20230601,093400,110758340,15660,15660,15660,15660,13
|
|
20230601,093300,110554760,15670,15660,15670,15650,67
|
|
20230601,093200,109505780,15670,15660,15670,15660,3
|
|
20230601,093100,109458780,15660,15660,15660,15650,163
|
|
20230601,093000,106906920,15650,15650,15660,15650,240
|
|
20230601,092900,103150880,15660,15660,15660,15660,53
|
|
20230601,092800,102320900,15660,15650,15660,15650,915
|
|
20230601,092700,88001130,15650,15650,15650,15650,343
|
|
20230601,092600,82633180,15650,15650,15650,15630,92
|
|
20230601,092500,81193810,15650,15650,15650,15650,11
|
|
20230601,092400,81021660,15630,15640,15650,15630,222
|
|
20230601,092300,77548390,15650,15630,15650,15620,335
|
|
20230601,092200,72312160,15650,15640,15650,15630,346
|
|
20230601,092100,66903910,15640,15620,15640,15620,253
|
|
20230601,092000,62947010,15620,15620,15620,15620,153
|
|
20230601,091900,60557150,15620,15620,15620,15620,101
|
|
20230601,091800,58979530,15630,15630,15630,15620,336
|
|
20230601,091700,53727860,15640,15630,15640,15630,116
|
|
20230601,091600,51913730,15640,15640,15640,15640,141
|
|
20230601,091500,49708490,15640,15650,15650,15640,294
|
|
20230601,091400,45109140,15650,15660,15660,15640,329
|
|
20230601,091300,39960170,15660,15660,15660,15660,33
|
|
20230601,091200,39443390,15660,15670,15670,15660,255
|
|
20230601,091100,35449040,15660,15660,15660,15660,570
|
|
20230601,091000,26522840,15660,15670,15670,15650,22
|
|
20230601,090900,26178430,15680,15680,15680,15680,15
|
|
20230601,090800,25943230,15640,15650,15650,15640,20
|
|
20230601,090700,25630350,15640,15640,15640,15640,0
|
|
20230601,090600,25630350,15640,15640,15640,15640,44
|
|
20230601,090500,24942190,15630,15630,15630,15630,9
|
|
20230601,090400,24801520,15630,15630,15630,15630,602
|
|
20230601,090300,15392260,15630,15680,15680,15630,123
|
|
20230601,090200,13468200,15640,15650,15650,15640,115
|
|
20230601,090100,11669590,15650,15690,15690,15640,386
|
|
20230601,090000,5623730,15690,15720,15730,15690,358
|