676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,201200,1262313610,6480,6480,6480,6480,0
|
|
20230601,201100,1262313610,6480,6480,6480,6480,0
|
|
20230601,201000,1262313610,6480,6480,6480,6480,0
|
|
20230601,200900,1262313610,6480,6480,6480,6480,0
|
|
20230601,200800,1262313610,6480,6480,6480,6480,0
|
|
20230601,200700,1262313610,6480,6480,6480,6480,0
|
|
20230601,200600,1262313610,6480,6480,6480,6480,0
|
|
20230601,200500,1262313610,6480,6480,6480,6480,0
|
|
20230601,200400,1262313610,6480,6480,6480,6480,0
|
|
20230601,200300,1262313610,6480,6480,6480,6480,0
|
|
20230601,200200,1262313610,6480,6480,6480,6480,0
|
|
20230601,200100,1262313610,6480,6480,6480,6480,0
|
|
20230601,200000,1262313610,6480,6480,6480,6480,0
|
|
20230601,195900,1262313610,6480,6480,6480,6480,0
|
|
20230601,195800,1262313610,6480,6480,6480,6480,0
|
|
20230601,195700,1262313610,6480,6480,6480,6480,0
|
|
20230601,195600,1262313610,6480,6480,6480,6480,0
|
|
20230601,195500,1262313610,6480,6480,6480,6480,0
|
|
20230601,195400,1262313610,6480,6480,6480,6480,0
|
|
20230601,195300,1262313610,6480,6480,6480,6480,0
|
|
20230601,195200,1262313610,6480,6480,6480,6480,0
|
|
20230601,195100,1262313610,6480,6480,6480,6480,0
|
|
20230601,195000,1262313610,6480,6480,6480,6480,0
|
|
20230601,194900,1262313610,6480,6480,6480,6480,0
|
|
20230601,194800,1262313610,6480,6480,6480,6480,0
|
|
20230601,194700,1262313610,6480,6480,6480,6480,0
|
|
20230601,194600,1262313610,6480,6480,6480,6480,0
|
|
20230601,194500,1262313610,6480,6480,6480,6480,0
|
|
20230601,194400,1262313610,6480,6480,6480,6480,0
|
|
20230601,194300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,194200,1262313610,6480,6480,6480,6480,0
|
|
20230601,194100,1262313610,6480,6480,6480,6480,0
|
|
20230601,194000,1262313610,6480,6480,6480,6480,0
|
|
20230601,193900,1262313610,6480,6480,6480,6480,0
|
|
20230601,193800,1262313610,6480,6480,6480,6480,0
|
|
20230601,193700,1262313610,6480,6480,6480,6480,0
|
|
20230601,193600,1262313610,6480,6480,6480,6480,0
|
|
20230601,193500,1262313610,6480,6480,6480,6480,0
|
|
20230601,193400,1262313610,6480,6480,6480,6480,0
|
|
20230601,193300,1262313610,6480,6480,6480,6480,0
|
|
20230601,193200,1262313610,6480,6480,6480,6480,0
|
|
20230601,193100,1262313610,6480,6480,6480,6480,0
|
|
20230601,193000,1262313610,6480,6480,6480,6480,0
|
|
20230601,192900,1262313610,6480,6480,6480,6480,0
|
|
20230601,192800,1262313610,6480,6480,6480,6480,0
|
|
20230601,192700,1262313610,6480,6480,6480,6480,0
|
|
20230601,192600,1262313610,6480,6480,6480,6480,0
|
|
20230601,192500,1262313610,6480,6480,6480,6480,0
|
|
20230601,192400,1262313610,6480,6480,6480,6480,0
|
|
20230601,192300,1262313610,6480,6480,6480,6480,0
|
|
20230601,192200,1262313610,6480,6480,6480,6480,0
|
|
20230601,192100,1262313610,6480,6480,6480,6480,0
|
|
20230601,192000,1262313610,6480,6480,6480,6480,0
|
|
20230601,191900,1262313610,6480,6480,6480,6480,0
|
|
20230601,191800,1262313610,6480,6480,6480,6480,0
|
|
20230601,191700,1262313610,6480,6480,6480,6480,0
|
|
20230601,191600,1262313610,6480,6480,6480,6480,0
|
|
20230601,191500,1262313610,6480,6480,6480,6480,0
|
|
20230601,191400,1262313610,6480,6480,6480,6480,0
|
|
20230601,191300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,191200,1262313610,6480,6480,6480,6480,0
|
|
20230601,191100,1262313610,6480,6480,6480,6480,0
|
|
20230601,191000,1262313610,6480,6480,6480,6480,0
|
|
20230601,190900,1262313610,6480,6480,6480,6480,0
|
|
20230601,190800,1262313610,6480,6480,6480,6480,0
|
|
20230601,190700,1262313610,6480,6480,6480,6480,0
|
|
20230601,190600,1262313610,6480,6480,6480,6480,0
|
|
20230601,190500,1262313610,6480,6480,6480,6480,0
|
|
20230601,190400,1262313610,6480,6480,6480,6480,0
|
|
20230601,190300,1262313610,6480,6480,6480,6480,0
|
|
20230601,190200,1262313610,6480,6480,6480,6480,0
|
|
20230601,190100,1262313610,6480,6480,6480,6480,0
|
|
20230601,190000,1262313610,6480,6480,6480,6480,0
|
|
20230601,185900,1262313610,6480,6480,6480,6480,0
|
|
20230601,185800,1262313610,6480,6480,6480,6480,0
|
|
20230601,185700,1262313610,6480,6480,6480,6480,0
|
|
20230601,185600,1262313610,6480,6480,6480,6480,0
|
|
20230601,185500,1262313610,6480,6480,6480,6480,0
|
|
20230601,185400,1262313610,6480,6480,6480,6480,0
|
|
20230601,185300,1262313610,6480,6480,6480,6480,0
|
|
20230601,185200,1262313610,6480,6480,6480,6480,0
|
|
20230601,185100,1262313610,6480,6480,6480,6480,0
|
|
20230601,185000,1262313610,6480,6480,6480,6480,0
|
|
20230601,184900,1262313610,6480,6480,6480,6480,0
|
|
20230601,184800,1262313610,6480,6480,6480,6480,0
|
|
20230601,184700,1262313610,6480,6480,6480,6480,0
|
|
20230601,184600,1262313610,6480,6480,6480,6480,0
|
|
20230601,184500,1262313610,6480,6480,6480,6480,0
|
|
20230601,184400,1262313610,6480,6480,6480,6480,0
|
|
20230601,184300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,184200,1262313610,6480,6480,6480,6480,0
|
|
20230601,184100,1262313610,6480,6480,6480,6480,0
|
|
20230601,184000,1262313610,6480,6480,6480,6480,0
|
|
20230601,183900,1262313610,6480,6480,6480,6480,0
|
|
20230601,183800,1262313610,6480,6480,6480,6480,0
|
|
20230601,183700,1262313610,6480,6480,6480,6480,0
|
|
20230601,183600,1262313610,6480,6480,6480,6480,0
|
|
20230601,183500,1262313610,6480,6480,6480,6480,0
|
|
20230601,183400,1262313610,6480,6480,6480,6480,0
|
|
20230601,183300,1262313610,6480,6480,6480,6480,0
|
|
20230601,183200,1262313610,6480,6480,6480,6480,0
|
|
20230601,183100,1262313610,6480,6480,6480,6480,0
|
|
20230601,183000,1262313610,6480,6480,6480,6480,0
|
|
20230601,182900,1262313610,6480,6480,6480,6480,0
|
|
20230601,182800,1262313610,6480,6480,6480,6480,0
|
|
20230601,182700,1262313610,6480,6480,6480,6480,0
|
|
20230601,182600,1262313610,6480,6480,6480,6480,0
|
|
20230601,182500,1262313610,6480,6480,6480,6480,0
|
|
20230601,182400,1262313610,6480,6480,6480,6480,0
|
|
20230601,182300,1262313610,6480,6480,6480,6480,0
|
|
20230601,182200,1262313610,6480,6480,6480,6480,0
|
|
20230601,182100,1262313610,6480,6480,6480,6480,0
|
|
20230601,182000,1262313610,6480,6480,6480,6480,0
|
|
20230601,181900,1262313610,6480,6480,6480,6480,0
|
|
20230601,181800,1262313610,6480,6480,6480,6480,0
|
|
20230601,181700,1262313610,6480,6480,6480,6480,0
|
|
20230601,181600,1262313610,6480,6480,6480,6480,0
|
|
20230601,181500,1262313610,6480,6480,6480,6480,0
|
|
20230601,181400,1262313610,6480,6480,6480,6480,0
|
|
20230601,181300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,181200,1262313610,6480,6480,6480,6480,0
|
|
20230601,181100,1262313610,6480,6480,6480,6480,0
|
|
20230601,181000,1262313610,6480,6480,6480,6480,0
|
|
20230601,180900,1262313610,6480,6480,6480,6480,0
|
|
20230601,180800,1262313610,6480,6480,6480,6480,0
|
|
20230601,180700,1262313610,6480,6480,6480,6480,0
|
|
20230601,180600,1262313610,6480,6480,6480,6480,0
|
|
20230601,180500,1262313610,6480,6480,6480,6480,0
|
|
20230601,180400,1262313610,6480,6480,6480,6480,0
|
|
20230601,180300,1262313610,6480,6480,6480,6480,0
|
|
20230601,180200,1262313610,6480,6480,6480,6480,0
|
|
20230601,180100,1262313610,6480,6480,6480,6480,0
|
|
20230601,180000,1262313610,6480,6480,6480,6480,0
|
|
20230601,175900,1262313610,6480,6480,6480,6480,0
|
|
20230601,175800,1262313610,6480,6480,6480,6480,0
|
|
20230601,175700,1262313610,6480,6480,6480,6480,0
|
|
20230601,175600,1262313610,6480,6480,6480,6480,0
|
|
20230601,175500,1262313610,6480,6480,6480,6480,0
|
|
20230601,175400,1262313610,6480,6480,6480,6480,0
|
|
20230601,175300,1262313610,6480,6480,6480,6480,0
|
|
20230601,175200,1262313610,6480,6480,6480,6480,0
|
|
20230601,175100,1262313610,6480,6480,6480,6480,0
|
|
20230601,175000,1262313610,6480,6480,6480,6480,0
|
|
20230601,174900,1262313610,6480,6480,6480,6480,0
|
|
20230601,174800,1262313610,6480,6480,6480,6480,0
|
|
20230601,174700,1262313610,6480,6480,6480,6480,0
|
|
20230601,174600,1262313610,6480,6480,6480,6480,0
|
|
20230601,174500,1262313610,6480,6480,6480,6480,0
|
|
20230601,174400,1262313610,6480,6480,6480,6480,0
|
|
20230601,174300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,174200,1262313610,6480,6480,6480,6480,0
|
|
20230601,174100,1262313610,6480,6480,6480,6480,0
|
|
20230601,174000,1262313610,6480,6480,6480,6480,0
|
|
20230601,173900,1262313610,6480,6480,6480,6480,0
|
|
20230601,173800,1262313610,6480,6480,6480,6480,0
|
|
20230601,173700,1262313610,6480,6480,6480,6480,0
|
|
20230601,173600,1262313610,6480,6480,6480,6480,0
|
|
20230601,173500,1262313610,6480,6480,6480,6480,0
|
|
20230601,173400,1262313610,6480,6480,6480,6480,0
|
|
20230601,173300,1262313610,6480,6480,6480,6480,0
|
|
20230601,173200,1262313610,6480,6480,6480,6480,0
|
|
20230601,173100,1262313610,6480,6480,6480,6480,0
|
|
20230601,173000,1262313610,6480,6480,6480,6480,0
|
|
20230601,172900,1262313610,6480,6480,6480,6480,0
|
|
20230601,172800,1262313610,6480,6480,6480,6480,0
|
|
20230601,172700,1262313610,6480,6480,6480,6480,0
|
|
20230601,172600,1262313610,6480,6480,6480,6480,0
|
|
20230601,172500,1262313610,6480,6480,6480,6480,0
|
|
20230601,172400,1262313610,6480,6480,6480,6480,0
|
|
20230601,172300,1262313610,6480,6480,6480,6480,0
|
|
20230601,172200,1262313610,6480,6480,6480,6480,0
|
|
20230601,172100,1262313610,6480,6480,6480,6480,0
|
|
20230601,172000,1262313610,6480,6480,6480,6480,0
|
|
20230601,171900,1262313610,6480,6480,6480,6480,0
|
|
20230601,171800,1262313610,6480,6480,6480,6480,0
|
|
20230601,171700,1262313610,6480,6480,6480,6480,0
|
|
20230601,171600,1262313610,6480,6480,6480,6480,0
|
|
20230601,171500,1262313610,6480,6480,6480,6480,0
|
|
20230601,171400,1262313610,6480,6480,6480,6480,0
|
|
20230601,171300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,171200,1262313610,6480,6480,6480,6480,0
|
|
20230601,171100,1262313610,6480,6480,6480,6480,0
|
|
20230601,171000,1262313610,6480,6480,6480,6480,0
|
|
20230601,170900,1262313610,6480,6480,6480,6480,0
|
|
20230601,170800,1262313610,6480,6480,6480,6480,0
|
|
20230601,170700,1262313610,6480,6480,6480,6480,0
|
|
20230601,170600,1262313610,6480,6480,6480,6480,0
|
|
20230601,170500,1262313610,6480,6480,6480,6480,0
|
|
20230601,170400,1262313610,6480,6480,6480,6480,0
|
|
20230601,170300,1262313610,6480,6480,6480,6480,0
|
|
20230601,170200,1262313610,6480,6480,6480,6480,0
|
|
20230601,170100,1262313610,6480,6480,6480,6480,0
|
|
20230601,170000,1262313610,6480,6480,6480,6480,0
|
|
20230601,165900,1262313610,6480,6480,6480,6480,0
|
|
20230601,165800,1262313610,6480,6480,6480,6480,0
|
|
20230601,165700,1262313610,6480,6480,6480,6480,0
|
|
20230601,165600,1262313610,6480,6480,6480,6480,0
|
|
20230601,165500,1262313610,6480,6480,6480,6480,0
|
|
20230601,165400,1262313610,6480,6480,6480,6480,0
|
|
20230601,165300,1262313610,6480,6480,6480,6480,0
|
|
20230601,165200,1262313610,6480,6480,6480,6480,0
|
|
20230601,165100,1262313610,6480,6480,6480,6480,0
|
|
20230601,165000,1262313610,6480,6480,6480,6480,0
|
|
20230601,164900,1262313610,6480,6480,6480,6480,0
|
|
20230601,164800,1262313610,6480,6480,6480,6480,0
|
|
20230601,164700,1262313610,6480,6480,6480,6480,0
|
|
20230601,164600,1262313610,6480,6480,6480,6480,0
|
|
20230601,164500,1262313610,6480,6480,6480,6480,0
|
|
20230601,164400,1262313610,6480,6480,6480,6480,0
|
|
20230601,164300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,164200,1262313610,6480,6480,6480,6480,0
|
|
20230601,164100,1262313610,6480,6480,6480,6480,0
|
|
20230601,164000,1262313610,6480,6480,6480,6480,0
|
|
20230601,163900,1262313610,6480,6480,6480,6480,0
|
|
20230601,163800,1262313610,6480,6480,6480,6480,0
|
|
20230601,163700,1262313610,6480,6480,6480,6480,0
|
|
20230601,163600,1262313610,6480,6480,6480,6480,0
|
|
20230601,163500,1262313610,6480,6480,6480,6480,0
|
|
20230601,163400,1262313610,6480,6480,6480,6480,0
|
|
20230601,163300,1262313610,6480,6480,6480,6480,0
|
|
20230601,163200,1262313610,6480,6480,6480,6480,0
|
|
20230601,163100,1262313610,6480,6480,6480,6480,0
|
|
20230601,163000,1262313610,6480,6480,6480,6480,0
|
|
20230601,162900,1262313610,6480,6480,6480,6480,0
|
|
20230601,162800,1262313610,6480,6480,6480,6480,0
|
|
20230601,162700,1262313610,6480,6480,6480,6480,0
|
|
20230601,162600,1262313610,6480,6480,6480,6480,0
|
|
20230601,162500,1262313610,6480,6480,6480,6480,0
|
|
20230601,162400,1262313610,6480,6480,6480,6480,0
|
|
20230601,162300,1262313610,6480,6480,6480,6480,0
|
|
20230601,162200,1262313610,6480,6480,6480,6480,0
|
|
20230601,162100,1262313610,6480,6480,6480,6480,0
|
|
20230601,162000,1262313610,6480,6480,6480,6480,0
|
|
20230601,161900,1262313610,6480,6480,6480,6480,0
|
|
20230601,161800,1262313610,6480,6480,6480,6480,0
|
|
20230601,161700,1262313610,6480,6480,6480,6480,0
|
|
20230601,161600,1262313610,6480,6480,6480,6480,0
|
|
20230601,161500,1262313610,6480,6480,6480,6480,0
|
|
20230601,161400,1262313610,6480,6480,6480,6480,0
|
|
20230601,161300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,161200,1262313610,6480,6480,6480,6480,0
|
|
20230601,161100,1262313610,6480,6480,6480,6480,0
|
|
20230601,161000,1262313610,6480,6480,6480,6480,0
|
|
20230601,160900,1262313610,6480,6480,6480,6480,0
|
|
20230601,160800,1262313610,6480,6480,6480,6480,0
|
|
20230601,160700,1262313610,6480,6480,6480,6480,0
|
|
20230601,160600,1262313610,6480,6480,6480,6480,0
|
|
20230601,160500,1262313610,6480,6480,6480,6480,0
|
|
20230601,160400,1262313610,6480,6480,6480,6480,0
|
|
20230601,160300,1262313610,6480,6480,6480,6480,0
|
|
20230601,160200,1262313610,6480,6480,6480,6480,0
|
|
20230601,160100,1262313610,6480,6480,6480,6480,0
|
|
20230601,160000,1262313610,6480,6480,6480,6480,0
|
|
20230601,155900,1262313610,6480,6480,6480,6480,0
|
|
20230601,155800,1262313610,6480,6480,6480,6480,0
|
|
20230601,155700,1262313610,6480,6480,6480,6480,0
|
|
20230601,155600,1262313610,6480,6480,6480,6480,0
|
|
20230601,155500,1262313610,6480,6480,6480,6480,0
|
|
20230601,155400,1262313610,6480,6480,6480,6480,0
|
|
20230601,155300,1262313610,6480,6480,6480,6480,0
|
|
20230601,155200,1262313610,6480,6480,6480,6480,0
|
|
20230601,155100,1262313610,6480,6480,6480,6480,0
|
|
20230601,155000,1262313610,6480,6480,6480,6480,0
|
|
20230601,154900,1262313610,6480,6480,6480,6480,0
|
|
20230601,154800,1262313610,6480,6480,6480,6480,0
|
|
20230601,154700,1262313610,6480,6480,6480,6480,0
|
|
20230601,154600,1262313610,6480,6480,6480,6480,0
|
|
20230601,154500,1262313610,6480,6480,6480,6480,0
|
|
20230601,154400,1262313610,6480,6480,6480,6480,0
|
|
20230601,154300,1262313610,6480,6480,6480,6480,11141
|
|
20230601,154200,1262313610,6480,6480,6480,6480,0
|
|
20230601,154100,1262313610,6480,6480,6480,6480,0
|
|
20230601,154000,1262313610,6480,6480,6480,6480,0
|
|
20230601,153900,1262313610,6480,6480,6480,6480,0
|
|
20230601,153800,1262313610,6480,6480,6480,6480,0
|
|
20230601,153700,1262313610,6480,6480,6480,6480,0
|
|
20230601,153600,1262313610,6480,6480,6480,6480,0
|
|
20230601,153500,1262313610,6480,6480,6480,6480,0
|
|
20230601,153400,1262313610,6480,6480,6480,6480,0
|
|
20230601,153300,1262313610,6480,6480,6480,6480,0
|
|
20230601,153200,1262313610,6480,6480,6480,6480,0
|
|
20230601,153100,1262313610,6480,6480,6480,6480,0
|
|
20230601,153000,1262313610,6480,6480,6480,6480,11141
|
|
20230601,152900,1190119930,6530,6530,6530,6530,0
|
|
20230601,152800,1190119930,6530,6530,6530,6530,0
|
|
20230601,152700,1190119930,6530,6530,6530,6530,0
|
|
20230601,152600,1190119930,6530,6530,6530,6530,0
|
|
20230601,152500,1190119930,6530,6530,6530,6530,0
|
|
20230601,152400,1190119930,6530,6530,6530,6530,0
|
|
20230601,152300,1190119930,6530,6530,6530,6530,0
|
|
20230601,152200,1190119930,6530,6530,6530,6530,0
|
|
20230601,152100,1190119930,6530,6530,6530,6530,0
|
|
20230601,152000,1190119930,6530,6530,6530,6530,0
|
|
20230601,151900,1190119930,6530,6530,6530,6530,2
|
|
20230601,151800,1190106870,6530,6530,6530,6530,2
|
|
20230601,151700,1190093810,6510,6510,6510,6510,1
|
|
20230601,151600,1190087300,6540,6510,6540,6510,142
|
|
20230601,151500,1189161010,6520,6520,6520,6520,819
|
|
20230601,151400,1183821130,6520,6520,6530,6520,70
|
|
20230601,151300,1183364640,6520,6520,6520,6520,5
|
|
20230601,151200,1183332040,6520,6520,6520,6520,164
|
|
20230601,151100,1182262760,6530,6520,6530,6520,2
|
|
20230601,151000,1182249710,6530,6530,6530,6530,1
|
|
20230601,150900,1182243180,6530,6530,6530,6530,27
|
|
20230601,150800,1182066870,6530,6530,6530,6530,1
|
|
20230601,150700,1182060340,6530,6530,6530,6530,0
|
|
20230601,150600,1182060340,6530,6530,6530,6530,562
|
|
20230601,150500,1178390480,6530,6530,6530,6530,100
|
|
20230601,150400,1177737480,6530,6530,6530,6530,100
|
|
20230601,150300,1177084480,6530,6530,6530,6530,1
|
|
20230601,150200,1177077950,6530,6530,6530,6500,2100
|
|
20230601,150100,1163407000,6540,6540,6540,6540,2
|
|
20230601,150000,1163393920,6530,6520,6540,6520,390
|
|
20230601,145900,1160847190,6530,6530,6530,6530,1
|
|
20230601,145800,1160840660,6510,6520,6520,6510,250
|
|
20230601,145700,1159212750,6520,6520,6520,6520,663
|
|
20230601,145600,1154889990,6520,6520,6520,6520,45
|
|
20230601,145500,1154596590,6530,6530,6530,6530,67
|
|
20230601,145400,1154159080,6530,6530,6530,6530,16
|
|
20230601,145300,1154054600,6540,6530,6540,6520,3811
|
|
20230601,145200,1129205900,6530,6530,6530,6530,91
|
|
20230601,145100,1128611670,6530,6530,6530,6530,698
|
|
20230601,145000,1124053730,6530,6520,6530,6520,1403
|
|
20230601,144900,1114904140,6520,6530,6530,6520,521
|
|
20230601,144800,1111506010,6530,6530,6530,6530,296
|
|
20230601,144700,1109573130,6530,6530,6530,6530,1141
|
|
20230601,144600,1102122400,6530,6530,6530,6530,619
|
|
20230601,144500,1098080330,6530,6530,6530,6530,151
|
|
20230601,144400,1097094300,6530,6530,6530,6530,6
|
|
20230601,144300,1097055120,6530,6530,6530,6530,60
|
|
20230601,144200,1096663320,6530,6530,6530,6530,0
|
|
20230601,144100,1096663320,6530,6530,6530,6530,0
|
|
20230601,144000,1096663320,6530,6530,6530,6530,0
|
|
20230601,143900,1096663320,6530,6530,6530,6530,1038
|
|
20230601,143800,1089885180,6530,6530,6530,6530,1
|
|
20230601,143700,1089878650,6530,6520,6530,6520,560
|
|
20230601,143600,1086221860,6530,6530,6530,6530,241
|
|
20230601,143500,1084648130,6540,6540,6540,6540,0
|
|
20230601,143400,1084648130,6540,6540,6540,6540,0
|
|
20230601,143300,1084648130,6540,6540,6540,6540,0
|
|
20230601,143200,1084648130,6540,6530,6540,6520,901
|
|
20230601,143100,1078773350,6520,6530,6530,6520,500
|
|
20230601,143000,1075513090,6520,6520,6520,6520,0
|
|
20230601,142900,1075513090,6520,6530,6530,6520,297
|
|
20230601,142800,1073575950,6540,6540,6540,6540,0
|
|
20230601,142700,1073575950,6540,6540,6540,6540,0
|
|
20230601,142600,1073575950,6540,6540,6540,6540,2
|
|
20230601,142500,1073562870,6540,6540,6540,6540,102
|
|
20230601,142400,1072895790,6540,6540,6540,6520,447
|
|
20230601,142300,1069977480,6540,6540,6540,6540,0
|
|
20230601,142200,1069977480,6540,6540,6540,6540,16
|
|
20230601,142100,1069872840,6540,6540,6540,6540,1
|
|
20230601,142000,1069866300,6540,6540,6540,6540,26
|
|
20230601,141900,1069696260,6540,6540,6540,6540,48
|
|
20230601,141800,1069382340,6540,6540,6540,6540,11
|
|
20230601,141700,1069310400,6540,6540,6540,6540,6
|
|
20230601,141600,1069271160,6530,6530,6530,6530,13
|
|
20230601,141500,1069186270,6540,6540,6540,6540,450
|
|
20230601,141400,1066243270,6540,6510,6540,6510,53
|
|
20230601,141300,1065896680,6540,6540,6540,6540,13
|
|
20230601,141200,1065811660,6540,6540,6540,6540,62
|
|
20230601,141100,1065406180,6540,6540,6540,6540,48
|
|
20230601,141000,1065092260,6540,6530,6540,6530,25
|
|
20230601,140900,1064928810,6530,6530,6530,6530,10
|
|
20230601,140800,1064863510,6510,6530,6530,6510,617
|
|
20230601,140700,1060842590,6540,6540,6540,6540,551
|
|
20230601,140600,1057239050,6540,6530,6540,6530,61
|
|
20230601,140500,1056840120,6530,6530,6530,6530,1041
|
|
20230601,140400,1050042390,6540,6540,6540,6540,175
|
|
20230601,140300,1048897890,6540,6540,6540,6540,34
|
|
20230601,140200,1048675530,6550,6550,6550,6550,0
|
|
20230601,140100,1048675530,6550,6540,6550,6540,115
|
|
20230601,140000,1047923400,6540,6560,6560,6540,228
|
|
20230601,135900,1046429900,6550,6550,6550,6550,30
|
|
20230601,135800,1046233400,6550,6550,6550,6550,1
|
|
20230601,135700,1046226850,6550,6550,6550,6550,6
|
|
20230601,135600,1046187550,6550,6550,6550,6550,12
|
|
20230601,135500,1046108950,6550,6560,6560,6550,6
|
|
20230601,135400,1046069610,6560,6560,6560,6550,6
|
|
20230601,135300,1046030270,6550,6560,6560,6550,255
|
|
20230601,135200,1044358990,6560,6560,6560,6560,0
|
|
20230601,135100,1044358990,6560,6550,6560,6550,21
|
|
20230601,135000,1044221420,6560,6550,6560,6550,115
|
|
20230601,134900,1043468120,6550,6550,6550,6550,0
|
|
20230601,134800,1043468120,6550,6550,6550,6550,0
|
|
20230601,134700,1043468120,6550,6560,6560,6550,63
|
|
20230601,134600,1043054990,6560,6560,6560,6560,1
|
|
20230601,134500,1043048430,6560,6560,6560,6550,29
|
|
20230601,134400,1042858440,6550,6550,6550,6550,0
|
|
20230601,134300,1042858440,6550,6550,6550,6550,0
|
|
20230601,134200,1042858440,6550,6550,6550,6550,0
|
|
20230601,134100,1042858440,6550,6550,6550,6550,40
|
|
20230601,134000,1042596440,6550,6550,6550,6550,187
|
|
20230601,133900,1041371590,6550,6550,6550,6550,0
|
|
20230601,133800,1041371590,6550,6560,6560,6550,142
|
|
20230601,133700,1040440570,6560,6560,6560,6560,43
|
|
20230601,133600,1040158490,6560,6560,6560,6560,0
|
|
20230601,133500,1040158490,6560,6560,6560,6560,205
|
|
20230601,133400,1038813690,6560,6560,6560,6560,100
|
|
20230601,133300,1038157690,6560,6560,6560,6560,250
|
|
20230601,133200,1036517690,6560,6550,6570,6550,2239
|
|
20230601,133100,1021833880,6550,6550,6550,6550,161
|
|
20230601,133000,1020779330,6540,6540,6540,6540,0
|
|
20230601,132900,1020779330,6540,6540,6540,6540,0
|
|
20230601,132800,1020779330,6540,6540,6540,6540,0
|
|
20230601,132700,1020779330,6540,6540,6540,6540,665
|
|
20230601,132600,1016430230,6540,6540,6540,6540,3
|
|
20230601,132500,1016410610,6530,6530,6530,6530,0
|
|
20230601,132400,1016410610,6530,6530,6530,6530,10
|
|
20230601,132300,1016345310,6540,6540,6540,6540,0
|
|
20230601,132200,1016345310,6540,6540,6540,6540,0
|
|
20230601,132100,1016345310,6540,6540,6540,6540,0
|
|
20230601,132000,1016345310,6540,6540,6540,6540,0
|
|
20230601,131900,1016345310,6540,6540,6540,6540,0
|
|
20230601,131800,1016345310,6540,6540,6540,6540,0
|
|
20230601,131700,1016345310,6540,6540,6540,6540,3
|
|
20230601,131600,1016325690,6530,6540,6540,6530,161
|
|
20230601,131500,1015274270,6540,6540,6540,6540,3
|
|
20230601,131400,1015254650,6530,6530,6530,6530,50
|
|
20230601,131300,1014928150,6530,6530,6530,6530,30
|
|
20230601,131200,1014732250,6530,6530,6530,6530,0
|
|
20230601,131100,1014732250,6530,6540,6540,6530,61
|
|
20230601,131000,1014333910,6500,6530,6530,6500,1439
|
|
20230601,130900,1004970240,6520,6520,6520,6520,0
|
|
20230601,130800,1004970240,6520,6520,6520,6520,0
|
|
20230601,130700,1004970240,6520,6540,6540,6520,417
|
|
20230601,130600,1002248160,6540,6540,6540,6530,102
|
|
20230601,130500,1001582080,6530,6530,6530,6530,0
|
|
20230601,130400,1001582080,6530,6530,6530,6530,1761
|
|
20230601,130300,990082750,6520,6520,6520,6520,0
|
|
20230601,130200,990082750,6520,6520,6520,6520,0
|
|
20230601,130100,990082750,6520,6520,6520,6520,769
|
|
20230601,130000,985068870,6510,6510,6510,6510,1518
|
|
20230601,125900,975186690,6520,6520,6520,6510,1170
|
|
20230601,125800,967569790,6520,6510,6520,6500,2572
|
|
20230601,125700,950844440,6510,6520,6520,6510,460
|
|
20230601,125600,947848840,6520,6520,6520,6520,1042
|
|
20230601,125500,941055000,6530,6530,6530,6530,16
|
|
20230601,125400,940950520,6530,6530,6530,6530,511
|
|
20230601,125300,937613690,6530,6520,6530,6520,2009
|
|
20230601,125200,924495920,6530,6520,6530,6520,1184
|
|
20230601,125100,916766240,6530,6530,6530,6530,3
|
|
20230601,125000,916746650,6520,6530,6530,6520,1142
|
|
20230601,124900,909296410,6530,6520,6530,6520,849
|
|
20230601,124800,903760810,6520,6520,6520,6520,0
|
|
20230601,124700,903760810,6520,6530,6530,6520,2
|
|
20230601,124600,903747760,6530,6530,6530,6530,0
|
|
20230601,124500,903747760,6530,6530,6530,6530,10
|
|
20230601,124400,903682460,6520,6520,6520,6520,0
|
|
20230601,124300,903682460,6520,6520,6520,6520,32
|
|
20230601,124200,903473820,6520,6520,6530,6520,137
|
|
20230601,124100,902580450,6520,6520,6520,6520,0
|
|
20230601,124000,902580450,6520,6520,6520,6520,0
|
|
20230601,123900,902580450,6520,6520,6520,6510,333
|
|
20230601,123800,900412110,6520,6520,6520,6520,228
|
|
20230601,123700,898925550,6530,6530,6530,6530,0
|
|
20230601,123600,898925550,6530,6520,6530,6520,73
|
|
20230601,123500,898449360,6530,6540,6540,6530,61
|
|
20230601,123400,898050930,6540,6540,6560,6540,110
|
|
20230601,123300,897330730,6520,6510,6520,6510,521
|
|
20230601,123200,893934110,6510,6490,6510,6480,449
|
|
20230601,123100,891022270,6490,6490,6490,6490,3
|
|
20230601,123000,891002800,6490,6490,6490,6480,1716
|
|
20230601,122900,879875940,6490,6510,6510,6490,588
|
|
20230601,122800,876053220,6520,6520,6520,6520,1
|
|
20230601,122700,876046700,6510,6520,6520,6510,92
|
|
20230601,122600,875447740,6510,6500,6520,6500,117
|
|
20230601,122500,874685420,6510,6510,6510,6500,1374
|
|
20230601,122400,865753720,6500,6510,6520,6500,4753
|
|
20230601,122300,834838760,6520,6520,6520,6510,1737
|
|
20230601,122200,823513630,6520,6530,6530,6520,6
|
|
20230601,122100,823474460,6530,6530,6530,6530,1016
|
|
20230601,122000,816839980,6530,6530,6530,6530,289
|
|
20230601,121900,814952810,6530,6540,6540,6520,976
|
|
20230601,121800,808581070,6540,6540,6540,6540,0
|
|
20230601,121700,808581070,6540,6540,6540,6540,10
|
|
20230601,121600,808515670,6530,6530,6530,6530,0
|
|
20230601,121500,808515670,6530,6530,6530,6530,0
|
|
20230601,121400,808515670,6530,6530,6530,6530,0
|
|
20230601,121300,808515670,6530,6530,6530,6530,3
|
|
20230601,121200,808496080,6550,6550,6550,6550,86
|
|
20230601,121100,807932780,6550,6550,6550,6530,3011
|
|
20230601,121000,788270530,6530,6550,6550,6530,533
|
|
20230601,120900,784788170,6560,6560,6560,6560,0
|
|
20230601,120800,784788170,6560,6570,6570,6560,14
|
|
20230601,120700,784696200,6540,6540,6540,6540,67
|
|
20230601,120600,784258020,6540,6540,6540,6540,595
|
|
20230601,120500,780366720,6540,6540,6540,6540,84
|
|
20230601,120400,779817360,6540,6540,6540,6540,306
|
|
20230601,120300,777816120,6540,6550,6550,6540,1654
|
|
20230601,120200,766991900,6560,6560,6560,6560,4
|
|
20230601,120100,766965660,6560,6560,6560,6560,1840
|
|
20230601,120000,754895260,6560,6570,6570,6560,1543
|
|
20230601,115900,744758600,6580,6580,6580,6580,10
|
|
20230601,115800,744692800,6580,6580,6580,6580,5
|
|
20230601,115700,744659900,6580,6580,6580,6560,12
|
|
20230601,115600,744581140,6560,6560,6560,6560,20
|
|
20230601,115500,744449940,6580,6570,6580,6570,981
|
|
20230601,115400,737998040,6580,6570,6580,6570,120
|
|
20230601,115300,737209600,6580,6570,6580,6560,653
|
|
20230601,115200,732923490,6570,6560,6570,6560,182
|
|
20230601,115100,731728780,6570,6570,6570,6560,21
|
|
20230601,115000,731590820,6570,6570,6570,6570,13
|
|
20230601,114900,731505410,6570,6570,6570,6570,0
|
|
20230601,114800,731505410,6570,6570,6570,6570,0
|
|
20230601,114700,731505410,6570,6570,6570,6560,278
|
|
20230601,114600,729680700,6580,6580,6580,6580,40
|
|
20230601,114500,729417500,6570,6580,6580,6570,311
|
|
20230601,114400,727373330,6570,6570,6570,6570,22
|
|
20230601,114300,727228790,6570,6570,6570,6570,499
|
|
20230601,114200,723950360,6570,6570,6570,6570,72
|
|
20230601,114100,723477320,6570,6560,6570,6560,594
|
|
20230601,114000,719576810,6560,6560,6560,6560,26
|
|
20230601,113900,719406250,6560,6560,6560,6560,93
|
|
20230601,113800,718796170,6560,6560,6560,6560,30
|
|
20230601,113700,718599370,6550,6550,6550,6550,0
|
|
20230601,113600,718599370,6550,6550,6550,6550,103
|
|
20230601,113500,717924720,6550,6550,6550,6550,0
|
|
20230601,113400,717924720,6550,6560,6560,6550,860
|
|
20230601,113300,712291240,6570,6570,6570,6570,44
|
|
20230601,113200,712002160,6570,6560,6580,6550,347
|
|
20230601,113100,709728790,6560,6560,6560,6550,341
|
|
20230601,113000,707492810,6560,6560,6560,6560,0
|
|
20230601,112900,707492810,6560,6560,6560,6560,5
|
|
20230601,112800,707460010,6560,6560,6560,6560,111
|
|
20230601,112700,706731850,6560,6560,6560,6560,0
|
|
20230601,112600,706731850,6560,6560,6560,6560,0
|
|
20230601,112500,706731850,6560,6560,6560,6560,15
|
|
20230601,112400,706633450,6560,6560,6560,6560,1
|
|
20230601,112300,706626890,6560,6560,6560,6560,0
|
|
20230601,112200,706626890,6560,6560,6560,6560,81
|
|
20230601,112100,706095530,6560,6560,6560,6560,16
|
|
20230601,112000,705990570,6560,6560,6560,6560,2
|
|
20230601,111900,705977450,6560,6560,6560,6540,443
|
|
20230601,111800,703079810,6560,6560,6560,6560,1
|
|
20230601,111700,703073250,6540,6560,6560,6540,1681
|
|
20230601,111600,692077490,6560,6560,6560,6560,0
|
|
20230601,111500,692077490,6560,6560,6570,6550,1466
|
|
20230601,111400,682469350,6560,6550,6560,6550,1518
|
|
20230601,111300,672526270,6550,6560,6560,6550,450
|
|
20230601,111200,669574710,6580,6560,6580,6560,30
|
|
20230601,111100,669377610,6580,6580,6580,6580,0
|
|
20230601,111000,669377610,6580,6560,6580,6560,254
|
|
20230601,110900,667711350,6570,6560,6570,6560,573
|
|
20230601,110800,663952420,6560,6570,6570,6560,209
|
|
20230601,110700,662580910,6570,6570,6570,6570,0
|
|
20230601,110600,662580910,6570,6560,6570,6560,461
|
|
20230601,110500,659556740,6580,6580,6580,6580,5
|
|
20230601,110400,659523840,6580,6570,6580,6570,105
|
|
20230601,110300,658833940,6570,6580,6580,6570,1909
|
|
20230601,110200,646291620,6580,6580,6580,6580,1720
|
|
20230601,110100,634974020,6580,6580,6580,6580,0
|
|
20230601,110000,634974020,6580,6600,6600,6580,301
|
|
20230601,105900,632991650,6590,6600,6600,6590,239
|
|
20230601,105800,631416630,6600,6600,6600,6600,0
|
|
20230601,105700,631416630,6600,6600,6600,6600,0
|
|
20230601,105600,631416630,6600,6600,6600,6600,0
|
|
20230601,105500,631416630,6600,6600,6600,6600,10
|
|
20230601,105400,631350630,6590,6600,6600,6590,511
|
|
20230601,105300,627981640,6600,6600,6600,6600,50
|
|
20230601,105200,627651640,6600,6600,6600,6600,1
|
|
20230601,105100,627645040,6600,6590,6600,6590,517
|
|
20230601,105000,624237840,6590,6590,6590,6590,485
|
|
20230601,104900,621041690,6600,6590,6600,6590,177
|
|
20230601,104800,619875160,6590,6600,6600,6590,31
|
|
20230601,104700,619670670,6590,6590,6590,6590,100
|
|
20230601,104600,619011670,6590,6600,6600,6590,200
|
|
20230601,104500,617692670,6610,6590,6610,6590,511
|
|
20230601,104400,614316380,6590,6610,6610,6590,20
|
|
20230601,104300,614184380,6610,6610,6610,6610,0
|
|
20230601,104200,614184380,6610,6590,6610,6590,497
|
|
20230601,104100,610909110,6590,6610,6610,6590,496
|
|
20230601,104000,607639550,6610,6610,6610,6590,1800
|
|
20230601,103900,595755170,6610,6610,6610,6610,120
|
|
20230601,103800,594961970,6610,6610,6610,6610,103
|
|
20230601,103700,594281140,6620,6620,6620,6620,1
|
|
20230601,103600,594274520,6620,6630,6630,6620,744
|
|
20230601,103500,589347570,6630,6630,6630,6630,23
|
|
20230601,103400,589195080,6620,6620,6620,6620,0
|
|
20230601,103300,589195080,6620,6620,6620,6620,175
|
|
20230601,103200,588036580,6620,6620,6620,6620,3
|
|
20230601,103100,588016720,6630,6630,6630,6630,214
|
|
20230601,103000,586597900,6630,6620,6630,6620,6
|
|
20230601,102900,586558160,6630,6620,6630,6620,1575
|
|
20230601,102800,576131650,6610,6620,6620,6610,201
|
|
20230601,102700,574801040,6610,6620,6620,6610,170
|
|
20230601,102600,573675840,6620,6620,6620,6620,2
|
|
20230601,102500,573662600,6610,6610,6610,6610,200
|
|
20230601,102400,572340600,6600,6600,6610,6600,373
|
|
20230601,102300,569877670,6600,6600,6600,6600,0
|
|
20230601,102200,569877670,6600,6600,6600,6600,2
|
|
20230601,102100,569864470,6600,6600,6600,6600,53
|
|
20230601,102000,569514670,6610,6610,6610,6610,0
|
|
20230601,101900,569514670,6610,6600,6610,6600,29
|
|
20230601,101800,569323060,6610,6600,6610,6600,63
|
|
20230601,101700,568906710,6600,6600,6600,6600,402
|
|
20230601,101600,566253510,6600,6600,6600,6600,0
|
|
20230601,101500,566253510,6600,6600,6600,6600,70
|
|
20230601,101400,565791510,6610,6610,6610,6610,126
|
|
20230601,101300,564958650,6610,6600,6610,6600,24
|
|
20230601,101200,564800160,6600,6610,6610,6600,9
|
|
20230601,101100,564740740,6620,6620,6620,6620,425
|
|
20230601,101000,561927240,6620,6600,6620,6600,128
|
|
20230601,100900,561079920,6600,6600,6600,6600,2
|
|
20230601,100800,561066720,6590,6620,6620,6590,5967
|
|
20230601,100700,521673370,6630,6630,6630,6620,94
|
|
20230601,100600,521050200,6620,6620,6620,6620,155
|
|
20230601,100500,520024100,6620,6620,6620,6620,7
|
|
20230601,100400,519977760,6630,6630,6630,6630,16
|
|
20230601,100300,519871680,6630,6630,6630,6630,488
|
|
20230601,100200,516636240,6640,6630,6640,6630,453
|
|
20230601,100100,513632530,6630,6630,6630,6630,0
|
|
20230601,100000,513632530,6630,6630,6630,6630,144
|
|
20230601,095900,512677810,6630,6630,6640,6630,765
|
|
20230601,095800,507605830,6630,6640,6640,6630,155
|
|
20230601,095700,506578130,6640,6640,6640,6640,200
|
|
20230601,095600,505250130,6640,6640,6640,6640,11
|
|
20230601,095500,505177090,6640,6640,6640,6640,637
|
|
20230601,095400,500947410,6640,6660,6660,6640,131
|
|
20230601,095300,500076010,6650,6650,6660,6650,103
|
|
20230601,095200,499390990,6650,6640,6650,6640,308
|
|
20230601,095100,497342820,6640,6640,6640,6640,9
|
|
20230601,095000,497283060,6640,6640,6640,6640,500
|
|
20230601,094900,493963060,6650,6670,6670,6650,2621
|
|
20230601,094800,476533350,6650,6650,6660,6650,62
|
|
20230601,094700,476120740,6640,6650,6650,6640,116
|
|
20230601,094600,475349450,6660,6660,6660,6660,530
|
|
20230601,094500,471819650,6660,6660,6660,6660,41
|
|
20230601,094400,471546590,6660,6680,6680,6660,903
|
|
20230601,094300,465524530,6680,6650,6690,6640,16192
|
|
20230601,094200,357541040,6640,6620,6650,6620,1053
|
|
20230601,094100,350547930,6640,6640,6640,6640,300
|
|
20230601,094000,348555930,6640,6640,6640,6640,100
|
|
20230601,093900,347891930,6620,6610,6620,6610,136
|
|
20230601,093800,346992830,6600,6620,6620,6600,3465
|
|
20230601,093700,324085820,6620,6630,6630,6620,274
|
|
20230601,093600,322270760,6640,6650,6650,6640,1125
|
|
20230601,093500,314800570,6650,6650,6650,6650,717
|
|
20230601,093400,310032520,6660,6660,6660,6660,247
|
|
20230601,093300,308387500,6660,6660,6660,6660,1261
|
|
20230601,093200,299989240,6660,6660,6660,6650,2474
|
|
20230601,093100,283520040,6660,6650,6660,6650,1107
|
|
20230601,093000,276147760,6660,6650,6660,6650,1744
|
|
20230601,092900,264540160,6660,6650,6660,6650,1971
|
|
20230601,092800,251429530,6650,6620,6650,6620,4774
|
|
20230601,092700,219704170,6640,6630,6640,6630,598
|
|
20230601,092600,215735430,6630,6630,6630,6630,289
|
|
20230601,092500,213819360,6630,6630,6630,6630,301
|
|
20230601,092400,211823730,6630,6630,6640,6630,374
|
|
20230601,092300,209341880,6630,6630,6630,6630,153
|
|
20230601,092200,208327490,6630,6640,6640,6630,595
|
|
20230601,092100,204381320,6630,6630,6640,6620,3249
|
|
20230601,092000,182850160,6630,6610,6630,6610,3030
|
|
20230601,091900,162783470,6610,6600,6610,6600,65
|
|
20230601,091800,162354010,6610,6610,6610,6600,507
|
|
20230601,091700,159002840,6610,6600,6610,6600,1051
|
|
20230601,091600,152056740,6610,6610,6610,6610,157
|
|
20230601,091500,151018970,6600,6600,6610,6600,1031
|
|
20230601,091400,144211570,6610,6590,6610,6590,697
|
|
20230601,091300,139606350,6590,6600,6600,6590,113
|
|
20230601,091200,138860680,6600,6600,6600,6600,1143
|
|
20230601,091100,131316880,6600,6590,6610,6590,1616
|
|
20230601,091000,120650450,6590,6590,6590,6590,435
|
|
20230601,090900,117783800,6590,6590,6590,6590,19
|
|
20230601,090800,117658590,6590,6550,6590,6540,3660
|
|
20230601,090700,93629720,6540,6530,6540,6530,272
|
|
20230601,090600,91853060,6530,6520,6530,6520,211
|
|
20230601,090500,90476340,6520,6550,6550,6520,1176
|
|
20230601,090400,82801440,6520,6520,6540,6520,7950
|
|
20230601,090300,30870000,6520,6520,6520,6520,1104
|
|
20230601,090200,23671920,6530,6530,6530,6520,438
|
|
20230601,090100,20811930,6520,6540,6540,6520,1218
|
|
20230601,090000,12862400,6550,6570,6570,6540,1848
|