683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,201900,1179016010,5660,5660,5660,5660,0
|
|
20230601,201800,1179016010,5660,5660,5660,5660,0
|
|
20230601,201700,1179016010,5660,5660,5660,5660,0
|
|
20230601,201600,1179016010,5660,5660,5660,5660,0
|
|
20230601,201500,1179016010,5660,5660,5660,5660,0
|
|
20230601,201400,1179016010,5660,5660,5660,5660,0
|
|
20230601,201300,1179016010,5660,5660,5660,5660,0
|
|
20230601,201200,1179016010,5660,5660,5660,5660,0
|
|
20230601,201100,1179016010,5660,5660,5660,5660,0
|
|
20230601,201000,1179016010,5660,5660,5660,5660,0
|
|
20230601,200900,1179016010,5660,5660,5660,5660,0
|
|
20230601,200800,1179016010,5660,5660,5660,5660,0
|
|
20230601,200700,1179016010,5660,5660,5660,5660,0
|
|
20230601,200600,1179016010,5660,5660,5660,5660,0
|
|
20230601,200500,1179016010,5660,5660,5660,5660,0
|
|
20230601,200400,1179016010,5660,5660,5660,5660,0
|
|
20230601,200300,1179016010,5660,5660,5660,5660,0
|
|
20230601,200200,1179016010,5660,5660,5660,5660,0
|
|
20230601,200100,1179016010,5660,5660,5660,5660,0
|
|
20230601,200000,1179016010,5660,5660,5660,5660,0
|
|
20230601,195900,1179016010,5660,5660,5660,5660,0
|
|
20230601,195800,1179016010,5660,5660,5660,5660,0
|
|
20230601,195700,1179016010,5660,5660,5660,5660,0
|
|
20230601,195600,1179016010,5660,5660,5660,5660,0
|
|
20230601,195500,1179016010,5660,5660,5660,5660,0
|
|
20230601,195400,1179016010,5660,5660,5660,5660,0
|
|
20230601,195300,1179016010,5660,5660,5660,5660,0
|
|
20230601,195200,1179016010,5660,5660,5660,5660,0
|
|
20230601,195100,1179016010,5660,5660,5660,5660,0
|
|
20230601,195000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,194900,1179016010,5660,5660,5660,5660,0
|
|
20230601,194800,1179016010,5660,5660,5660,5660,0
|
|
20230601,194700,1179016010,5660,5660,5660,5660,0
|
|
20230601,194600,1179016010,5660,5660,5660,5660,0
|
|
20230601,194500,1179016010,5660,5660,5660,5660,0
|
|
20230601,194400,1179016010,5660,5660,5660,5660,0
|
|
20230601,194300,1179016010,5660,5660,5660,5660,0
|
|
20230601,194200,1179016010,5660,5660,5660,5660,0
|
|
20230601,194100,1179016010,5660,5660,5660,5660,0
|
|
20230601,194000,1179016010,5660,5660,5660,5660,0
|
|
20230601,193900,1179016010,5660,5660,5660,5660,0
|
|
20230601,193800,1179016010,5660,5660,5660,5660,0
|
|
20230601,193700,1179016010,5660,5660,5660,5660,0
|
|
20230601,193600,1179016010,5660,5660,5660,5660,0
|
|
20230601,193500,1179016010,5660,5660,5660,5660,0
|
|
20230601,193400,1179016010,5660,5660,5660,5660,0
|
|
20230601,193300,1179016010,5660,5660,5660,5660,0
|
|
20230601,193200,1179016010,5660,5660,5660,5660,0
|
|
20230601,193100,1179016010,5660,5660,5660,5660,0
|
|
20230601,193000,1179016010,5660,5660,5660,5660,0
|
|
20230601,192900,1179016010,5660,5660,5660,5660,0
|
|
20230601,192800,1179016010,5660,5660,5660,5660,0
|
|
20230601,192700,1179016010,5660,5660,5660,5660,0
|
|
20230601,192600,1179016010,5660,5660,5660,5660,0
|
|
20230601,192500,1179016010,5660,5660,5660,5660,0
|
|
20230601,192400,1179016010,5660,5660,5660,5660,0
|
|
20230601,192300,1179016010,5660,5660,5660,5660,0
|
|
20230601,192200,1179016010,5660,5660,5660,5660,0
|
|
20230601,192100,1179016010,5660,5660,5660,5660,0
|
|
20230601,192000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,191900,1179016010,5660,5660,5660,5660,0
|
|
20230601,191800,1179016010,5660,5660,5660,5660,0
|
|
20230601,191700,1179016010,5660,5660,5660,5660,0
|
|
20230601,191600,1179016010,5660,5660,5660,5660,0
|
|
20230601,191500,1179016010,5660,5660,5660,5660,0
|
|
20230601,191400,1179016010,5660,5660,5660,5660,0
|
|
20230601,191300,1179016010,5660,5660,5660,5660,0
|
|
20230601,191200,1179016010,5660,5660,5660,5660,0
|
|
20230601,191100,1179016010,5660,5660,5660,5660,0
|
|
20230601,191000,1179016010,5660,5660,5660,5660,0
|
|
20230601,190900,1179016010,5660,5660,5660,5660,0
|
|
20230601,190800,1179016010,5660,5660,5660,5660,0
|
|
20230601,190700,1179016010,5660,5660,5660,5660,0
|
|
20230601,190600,1179016010,5660,5660,5660,5660,0
|
|
20230601,190500,1179016010,5660,5660,5660,5660,0
|
|
20230601,190400,1179016010,5660,5660,5660,5660,0
|
|
20230601,190300,1179016010,5660,5660,5660,5660,0
|
|
20230601,190200,1179016010,5660,5660,5660,5660,0
|
|
20230601,190100,1179016010,5660,5660,5660,5660,0
|
|
20230601,190000,1179016010,5660,5660,5660,5660,0
|
|
20230601,185900,1179016010,5660,5660,5660,5660,0
|
|
20230601,185800,1179016010,5660,5660,5660,5660,0
|
|
20230601,185700,1179016010,5660,5660,5660,5660,0
|
|
20230601,185600,1179016010,5660,5660,5660,5660,0
|
|
20230601,185500,1179016010,5660,5660,5660,5660,0
|
|
20230601,185400,1179016010,5660,5660,5660,5660,0
|
|
20230601,185300,1179016010,5660,5660,5660,5660,0
|
|
20230601,185200,1179016010,5660,5660,5660,5660,0
|
|
20230601,185100,1179016010,5660,5660,5660,5660,0
|
|
20230601,185000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,184900,1179016010,5660,5660,5660,5660,0
|
|
20230601,184800,1179016010,5660,5660,5660,5660,0
|
|
20230601,184700,1179016010,5660,5660,5660,5660,0
|
|
20230601,184600,1179016010,5660,5660,5660,5660,0
|
|
20230601,184500,1179016010,5660,5660,5660,5660,0
|
|
20230601,184400,1179016010,5660,5660,5660,5660,0
|
|
20230601,184300,1179016010,5660,5660,5660,5660,0
|
|
20230601,184200,1179016010,5660,5660,5660,5660,0
|
|
20230601,184100,1179016010,5660,5660,5660,5660,0
|
|
20230601,184000,1179016010,5660,5660,5660,5660,0
|
|
20230601,183900,1179016010,5660,5660,5660,5660,0
|
|
20230601,183800,1179016010,5660,5660,5660,5660,0
|
|
20230601,183700,1179016010,5660,5660,5660,5660,0
|
|
20230601,183600,1179016010,5660,5660,5660,5660,0
|
|
20230601,183500,1179016010,5660,5660,5660,5660,0
|
|
20230601,183400,1179016010,5660,5660,5660,5660,0
|
|
20230601,183300,1179016010,5660,5660,5660,5660,0
|
|
20230601,183200,1179016010,5660,5660,5660,5660,0
|
|
20230601,183100,1179016010,5660,5660,5660,5660,0
|
|
20230601,183000,1179016010,5660,5660,5660,5660,0
|
|
20230601,182900,1179016010,5660,5660,5660,5660,0
|
|
20230601,182800,1179016010,5660,5660,5660,5660,0
|
|
20230601,182700,1179016010,5660,5660,5660,5660,0
|
|
20230601,182600,1179016010,5660,5660,5660,5660,0
|
|
20230601,182500,1179016010,5660,5660,5660,5660,0
|
|
20230601,182400,1179016010,5660,5660,5660,5660,0
|
|
20230601,182300,1179016010,5660,5660,5660,5660,0
|
|
20230601,182200,1179016010,5660,5660,5660,5660,0
|
|
20230601,182100,1179016010,5660,5660,5660,5660,0
|
|
20230601,182000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,181900,1179016010,5660,5660,5660,5660,0
|
|
20230601,181800,1179016010,5660,5660,5660,5660,0
|
|
20230601,181700,1179016010,5660,5660,5660,5660,0
|
|
20230601,181600,1179016010,5660,5660,5660,5660,0
|
|
20230601,181500,1179016010,5660,5660,5660,5660,0
|
|
20230601,181400,1179016010,5660,5660,5660,5660,0
|
|
20230601,181300,1179016010,5660,5660,5660,5660,0
|
|
20230601,181200,1179016010,5660,5660,5660,5660,0
|
|
20230601,181100,1179016010,5660,5660,5660,5660,0
|
|
20230601,181000,1179016010,5660,5660,5660,5660,0
|
|
20230601,180900,1179016010,5660,5660,5660,5660,0
|
|
20230601,180800,1179016010,5660,5660,5660,5660,0
|
|
20230601,180700,1179016010,5660,5660,5660,5660,0
|
|
20230601,180600,1179016010,5660,5660,5660,5660,0
|
|
20230601,180500,1179016010,5660,5660,5660,5660,0
|
|
20230601,180400,1179016010,5660,5660,5660,5660,0
|
|
20230601,180300,1179016010,5660,5660,5660,5660,0
|
|
20230601,180200,1179016010,5660,5660,5660,5660,0
|
|
20230601,180100,1179016010,5660,5660,5660,5660,0
|
|
20230601,180000,1179016010,5660,5660,5660,5660,0
|
|
20230601,175900,1179016010,5660,5660,5660,5660,0
|
|
20230601,175800,1179016010,5660,5660,5660,5660,0
|
|
20230601,175700,1179016010,5660,5660,5660,5660,0
|
|
20230601,175600,1179016010,5660,5660,5660,5660,0
|
|
20230601,175500,1179016010,5660,5660,5660,5660,0
|
|
20230601,175400,1179016010,5660,5660,5660,5660,0
|
|
20230601,175300,1179016010,5660,5660,5660,5660,0
|
|
20230601,175200,1179016010,5660,5660,5660,5660,0
|
|
20230601,175100,1179016010,5660,5660,5660,5660,0
|
|
20230601,175000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,174900,1179016010,5660,5660,5660,5660,0
|
|
20230601,174800,1179016010,5660,5660,5660,5660,0
|
|
20230601,174700,1179016010,5660,5660,5660,5660,0
|
|
20230601,174600,1179016010,5660,5660,5660,5660,0
|
|
20230601,174500,1179016010,5660,5660,5660,5660,0
|
|
20230601,174400,1179016010,5660,5660,5660,5660,0
|
|
20230601,174300,1179016010,5660,5660,5660,5660,0
|
|
20230601,174200,1179016010,5660,5660,5660,5660,0
|
|
20230601,174100,1179016010,5660,5660,5660,5660,0
|
|
20230601,174000,1179016010,5660,5660,5660,5660,0
|
|
20230601,173900,1179016010,5660,5660,5660,5660,0
|
|
20230601,173800,1179016010,5660,5660,5660,5660,0
|
|
20230601,173700,1179016010,5660,5660,5660,5660,0
|
|
20230601,173600,1179016010,5660,5660,5660,5660,0
|
|
20230601,173500,1179016010,5660,5660,5660,5660,0
|
|
20230601,173400,1179016010,5660,5660,5660,5660,0
|
|
20230601,173300,1179016010,5660,5660,5660,5660,0
|
|
20230601,173200,1179016010,5660,5660,5660,5660,0
|
|
20230601,173100,1179016010,5660,5660,5660,5660,0
|
|
20230601,173000,1179016010,5660,5660,5660,5660,0
|
|
20230601,172900,1179016010,5660,5660,5660,5660,0
|
|
20230601,172800,1179016010,5660,5660,5660,5660,0
|
|
20230601,172700,1179016010,5660,5660,5660,5660,0
|
|
20230601,172600,1179016010,5660,5660,5660,5660,0
|
|
20230601,172500,1179016010,5660,5660,5660,5660,0
|
|
20230601,172400,1179016010,5660,5660,5660,5660,0
|
|
20230601,172300,1179016010,5660,5660,5660,5660,0
|
|
20230601,172200,1179016010,5660,5660,5660,5660,0
|
|
20230601,172100,1179016010,5660,5660,5660,5660,0
|
|
20230601,172000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,171900,1179016010,5660,5660,5660,5660,0
|
|
20230601,171800,1179016010,5660,5660,5660,5660,0
|
|
20230601,171700,1179016010,5660,5660,5660,5660,0
|
|
20230601,171600,1179016010,5660,5660,5660,5660,0
|
|
20230601,171500,1179016010,5660,5660,5660,5660,0
|
|
20230601,171400,1179016010,5660,5660,5660,5660,0
|
|
20230601,171300,1179016010,5660,5660,5660,5660,0
|
|
20230601,171200,1179016010,5660,5660,5660,5660,0
|
|
20230601,171100,1179016010,5660,5660,5660,5660,0
|
|
20230601,171000,1179016010,5660,5660,5660,5660,0
|
|
20230601,170900,1179016010,5660,5660,5660,5660,0
|
|
20230601,170800,1179016010,5660,5660,5660,5660,0
|
|
20230601,170700,1179016010,5660,5660,5660,5660,0
|
|
20230601,170600,1179016010,5660,5660,5660,5660,0
|
|
20230601,170500,1179016010,5660,5660,5660,5660,0
|
|
20230601,170400,1179016010,5660,5660,5660,5660,0
|
|
20230601,170300,1179016010,5660,5660,5660,5660,0
|
|
20230601,170200,1179016010,5660,5660,5660,5660,0
|
|
20230601,170100,1179016010,5660,5660,5660,5660,0
|
|
20230601,170000,1179016010,5660,5660,5660,5660,0
|
|
20230601,165900,1179016010,5660,5660,5660,5660,0
|
|
20230601,165800,1179016010,5660,5660,5660,5660,0
|
|
20230601,165700,1179016010,5660,5660,5660,5660,0
|
|
20230601,165600,1179016010,5660,5660,5660,5660,0
|
|
20230601,165500,1179016010,5660,5660,5660,5660,0
|
|
20230601,165400,1179016010,5660,5660,5660,5660,0
|
|
20230601,165300,1179016010,5660,5660,5660,5660,0
|
|
20230601,165200,1179016010,5660,5660,5660,5660,0
|
|
20230601,165100,1179016010,5660,5660,5660,5660,0
|
|
20230601,165000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,164900,1179016010,5660,5660,5660,5660,0
|
|
20230601,164800,1179016010,5660,5660,5660,5660,0
|
|
20230601,164700,1179016010,5660,5660,5660,5660,0
|
|
20230601,164600,1179016010,5660,5660,5660,5660,0
|
|
20230601,164500,1179016010,5660,5660,5660,5660,0
|
|
20230601,164400,1179016010,5660,5660,5660,5660,0
|
|
20230601,164300,1179016010,5660,5660,5660,5660,0
|
|
20230601,164200,1179016010,5660,5660,5660,5660,0
|
|
20230601,164100,1179016010,5660,5660,5660,5660,0
|
|
20230601,164000,1179016010,5660,5660,5660,5660,0
|
|
20230601,163900,1179016010,5660,5660,5660,5660,0
|
|
20230601,163800,1179016010,5660,5660,5660,5660,0
|
|
20230601,163700,1179016010,5660,5660,5660,5660,0
|
|
20230601,163600,1179016010,5660,5660,5660,5660,0
|
|
20230601,163500,1179016010,5660,5660,5660,5660,0
|
|
20230601,163400,1179016010,5660,5660,5660,5660,0
|
|
20230601,163300,1179016010,5660,5660,5660,5660,0
|
|
20230601,163200,1179016010,5660,5660,5660,5660,0
|
|
20230601,163100,1179016010,5660,5660,5660,5660,0
|
|
20230601,163000,1179016010,5660,5660,5660,5660,0
|
|
20230601,162900,1179016010,5660,5660,5660,5660,0
|
|
20230601,162800,1179016010,5660,5660,5660,5660,0
|
|
20230601,162700,1179016010,5660,5660,5660,5660,0
|
|
20230601,162600,1179016010,5660,5660,5660,5660,0
|
|
20230601,162500,1179016010,5660,5660,5660,5660,0
|
|
20230601,162400,1179016010,5660,5660,5660,5660,0
|
|
20230601,162300,1179016010,5660,5660,5660,5660,0
|
|
20230601,162200,1179016010,5660,5660,5660,5660,0
|
|
20230601,162100,1179016010,5660,5660,5660,5660,0
|
|
20230601,162000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,161900,1179016010,5660,5660,5660,5660,0
|
|
20230601,161800,1179016010,5660,5660,5660,5660,0
|
|
20230601,161700,1179016010,5660,5660,5660,5660,0
|
|
20230601,161600,1179016010,5660,5660,5660,5660,0
|
|
20230601,161500,1179016010,5660,5660,5660,5660,0
|
|
20230601,161400,1179016010,5660,5660,5660,5660,0
|
|
20230601,161300,1179016010,5660,5660,5660,5660,0
|
|
20230601,161200,1179016010,5660,5660,5660,5660,0
|
|
20230601,161100,1179016010,5660,5660,5660,5660,0
|
|
20230601,161000,1179016010,5660,5660,5660,5660,0
|
|
20230601,160900,1179016010,5660,5660,5660,5660,0
|
|
20230601,160800,1179016010,5660,5660,5660,5660,0
|
|
20230601,160700,1179016010,5660,5660,5660,5660,0
|
|
20230601,160600,1179016010,5660,5660,5660,5660,0
|
|
20230601,160500,1179016010,5660,5660,5660,5660,0
|
|
20230601,160400,1179016010,5660,5660,5660,5660,0
|
|
20230601,160300,1179016010,5660,5660,5660,5660,0
|
|
20230601,160200,1179016010,5660,5660,5660,5660,0
|
|
20230601,160100,1179016010,5660,5660,5660,5660,0
|
|
20230601,160000,1179016010,5660,5660,5660,5660,0
|
|
20230601,155900,1179016010,5660,5660,5660,5660,0
|
|
20230601,155800,1179016010,5660,5660,5660,5660,0
|
|
20230601,155700,1179016010,5660,5660,5660,5660,0
|
|
20230601,155600,1179016010,5660,5660,5660,5660,0
|
|
20230601,155500,1179016010,5660,5660,5660,5660,0
|
|
20230601,155400,1179016010,5660,5660,5660,5660,0
|
|
20230601,155300,1179016010,5660,5660,5660,5660,0
|
|
20230601,155200,1179016010,5660,5660,5660,5660,0
|
|
20230601,155100,1179016010,5660,5660,5660,5660,0
|
|
20230601,155000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,154900,1179016010,5660,5660,5660,5660,0
|
|
20230601,154800,1179016010,5660,5660,5660,5660,0
|
|
20230601,154700,1179016010,5660,5660,5660,5660,0
|
|
20230601,154600,1179016010,5660,5660,5660,5660,0
|
|
20230601,154500,1179016010,5660,5660,5660,5660,0
|
|
20230601,154400,1179016010,5660,5660,5660,5660,0
|
|
20230601,154300,1179016010,5660,5660,5660,5660,0
|
|
20230601,154200,1179016010,5660,5660,5660,5660,0
|
|
20230601,154100,1179016010,5660,5660,5660,5660,0
|
|
20230601,154000,1179016010,5660,5660,5660,5660,0
|
|
20230601,153900,1179016010,5660,5660,5660,5660,0
|
|
20230601,153800,1179016010,5660,5660,5660,5660,0
|
|
20230601,153700,1179016010,5660,5660,5660,5660,0
|
|
20230601,153600,1179016010,5660,5660,5660,5660,0
|
|
20230601,153500,1179016010,5660,5660,5660,5660,0
|
|
20230601,153400,1179016010,5660,5660,5660,5660,0
|
|
20230601,153300,1179016010,5660,5660,5660,5660,0
|
|
20230601,153200,1179016010,5660,5660,5660,5660,0
|
|
20230601,153100,1179016010,5660,5660,5660,5660,0
|
|
20230601,153000,1179016010,5660,5660,5660,5660,2863
|
|
20230601,152900,1162811430,5650,5650,5650,5650,0
|
|
20230601,152800,1162811430,5650,5650,5650,5650,0
|
|
20230601,152700,1162811430,5650,5650,5650,5650,0
|
|
20230601,152600,1162811430,5650,5650,5650,5650,0
|
|
20230601,152500,1162811430,5650,5650,5650,5650,0
|
|
20230601,152400,1162811430,5650,5650,5650,5650,0
|
|
20230601,152300,1162811430,5650,5650,5650,5650,0
|
|
20230601,152200,1162811430,5650,5650,5650,5650,0
|
|
20230601,152100,1162811430,5650,5650,5650,5650,0
|
|
20230601,152000,1162811430,5650,5650,5650,5650,0
|
|
20230601,151900,1162811430,5650,5650,5650,5650,21
|
|
20230601,151800,1162692780,5650,5650,5650,5650,6916
|
|
20230601,151700,1123617380,5640,5650,5650,5640,628
|
|
20230601,151600,1120069220,5650,5650,5650,5650,160
|
|
20230601,151500,1119165220,5640,5640,5650,5640,2540
|
|
20230601,151400,1104818450,5650,5650,5650,5650,1
|
|
20230601,151300,1104812800,5630,5630,5630,5630,8
|
|
20230601,151200,1104767760,5650,5640,5650,5640,1139
|
|
20230601,151100,1098342690,5630,5630,5630,5630,450
|
|
20230601,151000,1095809190,5630,5630,5630,5630,113
|
|
20230601,150900,1095173000,5640,5640,5640,5640,180
|
|
20230601,150800,1094157800,5630,5630,5630,5630,1
|
|
20230601,150700,1094152170,5640,5640,5640,5640,3
|
|
20230601,150600,1094135250,5630,5630,5630,5630,261
|
|
20230601,150500,1092665820,5630,5630,5630,5630,1
|
|
20230601,150400,1092660190,5640,5640,5640,5640,0
|
|
20230601,150300,1092660190,5640,5640,5640,5640,786
|
|
20230601,150200,1088227150,5640,5640,5640,5640,214
|
|
20230601,150100,1087020190,5630,5630,5630,5630,0
|
|
20230601,150000,1087020190,5630,5630,5630,5630,1
|
|
20230601,145900,1087014560,5640,5640,5640,5640,6
|
|
20230601,145800,1086980720,5630,5630,5630,5630,1
|
|
20230601,145700,1086975090,5640,5640,5640,5640,9
|
|
20230601,145600,1086924330,5630,5630,5630,5630,181
|
|
20230601,145500,1085905300,5640,5640,5640,5640,0
|
|
20230601,145400,1085905300,5640,5640,5640,5640,11
|
|
20230601,145300,1085843260,5640,5640,5640,5640,1
|
|
20230601,145200,1085837620,5650,5650,5650,5650,0
|
|
20230601,145100,1085837620,5650,5640,5650,5640,2
|
|
20230601,145000,1085826330,5640,5640,5640,5640,20
|
|
20230601,144900,1085713530,5650,5650,5650,5650,1000
|
|
20230601,144800,1080063530,5650,5650,5650,5650,12
|
|
20230601,144700,1079995730,5630,5630,5630,5630,130
|
|
20230601,144600,1079263830,5630,5630,5630,5630,1
|
|
20230601,144500,1079258200,5650,5660,5660,5650,3072
|
|
20230601,144400,1061896400,5660,5650,5660,5650,504
|
|
20230601,144300,1059043830,5660,5660,5660,5660,0
|
|
20230601,144200,1059043830,5660,5660,5660,5650,1216
|
|
20230601,144100,1052163030,5660,5660,5660,5650,5
|
|
20230601,144000,1052134740,5650,5650,5650,5650,785
|
|
20230601,143900,1047699490,5640,5640,5640,5640,1
|
|
20230601,143800,1047693850,5650,5650,5650,5650,765
|
|
20230601,143700,1043371600,5660,5660,5660,5660,1
|
|
20230601,143600,1043365940,5650,5650,5650,5650,1
|
|
20230601,143500,1043360290,5650,5650,5650,5650,0
|
|
20230601,143400,1043360290,5650,5650,5650,5650,8
|
|
20230601,143300,1043315090,5660,5660,5660,5660,0
|
|
20230601,143200,1043315090,5660,5640,5660,5640,3861
|
|
20230601,143100,1021483470,5630,5630,5640,5630,2453
|
|
20230601,143000,1007668080,5620,5620,5620,5620,1200
|
|
20230601,142900,1000924080,5630,5630,5630,5620,49
|
|
20230601,142800,1000648220,5630,5630,5630,5630,0
|
|
20230601,142700,1000648220,5630,5630,5630,5630,6
|
|
20230601,142600,1000614440,5630,5630,5630,5630,5
|
|
20230601,142500,1000586290,5630,5630,5630,5630,0
|
|
20230601,142400,1000586290,5630,5630,5630,5630,1
|
|
20230601,142300,1000580660,5630,5630,5630,5630,0
|
|
20230601,142200,1000580660,5630,5630,5630,5630,1
|
|
20230601,142100,1000575030,5640,5640,5640,5640,10
|
|
20230601,142000,1000518630,5620,5640,5640,5620,341
|
|
20230601,141900,998600360,5640,5640,5640,5640,0
|
|
20230601,141800,998600360,5640,5640,5640,5640,0
|
|
20230601,141700,998600360,5640,5630,5640,5630,2
|
|
20230601,141600,998589090,5630,5630,5630,5630,0
|
|
20230601,141500,998589090,5630,5630,5630,5630,0
|
|
20230601,141400,998589090,5630,5630,5630,5630,1
|
|
20230601,141300,998583460,5630,5630,5630,5630,0
|
|
20230601,141200,998583460,5630,5630,5630,5630,1
|
|
20230601,141100,998577830,5630,5630,5630,5630,0
|
|
20230601,141000,998577830,5630,5630,5630,5630,1
|
|
20230601,140900,998572200,5630,5630,5630,5630,0
|
|
20230601,140800,998572200,5630,5630,5630,5630,0
|
|
20230601,140700,998572200,5630,5630,5630,5630,1
|
|
20230601,140600,998566570,5630,5630,5630,5630,251
|
|
20230601,140500,997153440,5630,5630,5630,5630,1
|
|
20230601,140400,997147810,5630,5630,5630,5630,150
|
|
20230601,140300,996303310,5630,5630,5630,5630,0
|
|
20230601,140200,996303310,5630,5630,5630,5630,1
|
|
20230601,140100,996297680,5620,5620,5620,5620,0
|
|
20230601,140000,996297680,5620,5630,5630,5620,371
|
|
20230601,135900,994208960,5630,5630,5630,5630,368
|
|
20230601,135800,992137120,5640,5630,5640,5630,121
|
|
20230601,135700,991454690,5630,5630,5630,5630,0
|
|
20230601,135600,991454690,5630,5630,5630,5630,332
|
|
20230601,135500,989585530,5630,5630,5630,5630,1
|
|
20230601,135400,989579900,5620,5640,5640,5620,1049
|
|
20230601,135300,983675420,5640,5640,5640,5640,1
|
|
20230601,135200,983669780,5640,5640,5640,5640,1
|
|
20230601,135100,983664140,5630,5640,5640,5630,2080
|
|
20230601,135000,971949050,5650,5650,5650,5650,0
|
|
20230601,134900,971949050,5650,5650,5650,5650,555
|
|
20230601,134800,968813300,5640,5640,5640,5640,1
|
|
20230601,134700,968807660,5640,5640,5640,5640,0
|
|
20230601,134600,968807660,5640,5640,5640,5640,0
|
|
20230601,134500,968807660,5640,5650,5650,5640,2
|
|
20230601,134400,968796370,5640,5640,5640,5640,100
|
|
20230601,134300,968232370,5640,5640,5640,5640,1
|
|
20230601,134200,968226730,5640,5640,5640,5640,650
|
|
20230601,134100,964560730,5640,5630,5640,5630,4380
|
|
20230601,134000,939857550,5630,5630,5630,5630,0
|
|
20230601,133900,939857550,5630,5620,5630,5620,972
|
|
20230601,133800,934386690,5620,5630,5630,5620,912
|
|
20230601,133700,929252140,5620,5620,5620,5620,110
|
|
20230601,133600,928633940,5620,5620,5620,5620,1
|
|
20230601,133500,928628320,5620,5620,5620,5620,302
|
|
20230601,133400,926931080,5600,5600,5600,5600,0
|
|
20230601,133300,926931080,5600,5600,5600,5600,1
|
|
20230601,133200,926925480,5590,5590,5590,5590,0
|
|
20230601,133100,926925480,5590,5590,5590,5590,1
|
|
20230601,133000,926919890,5610,5620,5620,5610,550
|
|
20230601,132900,923834370,5610,5600,5620,5580,873
|
|
20230601,132800,918931600,5600,5620,5620,5580,31215
|
|
20230601,132700,744512030,5620,5620,5620,5620,0
|
|
20230601,132600,744512030,5620,5630,5630,5620,1300
|
|
20230601,132500,737193040,5630,5630,5630,5630,10
|
|
20230601,132400,737136740,5630,5630,5630,5630,1
|
|
20230601,132300,737131110,5630,5630,5630,5630,266
|
|
20230601,132200,735633530,5630,5630,5630,5630,13
|
|
20230601,132100,735560340,5630,5630,5630,5630,339
|
|
20230601,132000,733651770,5640,5640,5640,5640,0
|
|
20230601,131900,733651770,5640,5640,5640,5630,14
|
|
20230601,131800,733572820,5630,5630,5640,5630,58
|
|
20230601,131700,733246230,5630,5630,5630,5630,640
|
|
20230601,131600,729643030,5640,5640,5640,5640,20
|
|
20230601,131500,729530230,5640,5640,5640,5640,0
|
|
20230601,131400,729530230,5640,5640,5640,5640,0
|
|
20230601,131300,729530230,5640,5640,5640,5640,354
|
|
20230601,131200,727533670,5640,5640,5640,5640,1
|
|
20230601,131100,727528030,5620,5630,5630,5620,1253
|
|
20230601,131000,720485670,5630,5630,5630,5630,0
|
|
20230601,130900,720485670,5630,5630,5630,5630,0
|
|
20230601,130800,720485670,5630,5630,5630,5630,0
|
|
20230601,130700,720485670,5630,5630,5630,5630,1
|
|
20230601,130600,720480040,5630,5630,5630,5630,0
|
|
20230601,130500,720480040,5630,5630,5630,5630,0
|
|
20230601,130400,720480040,5630,5630,5630,5630,0
|
|
20230601,130300,720480040,5630,5630,5630,5630,0
|
|
20230601,130200,720480040,5630,5630,5630,5630,0
|
|
20230601,130100,720480040,5630,5630,5630,5630,0
|
|
20230601,130000,720480040,5630,5630,5630,5630,12
|
|
20230601,125900,720412480,5640,5640,5640,5640,0
|
|
20230601,125800,720412480,5640,5640,5640,5640,0
|
|
20230601,125700,720412480,5640,5640,5640,5640,0
|
|
20230601,125600,720412480,5640,5640,5640,5640,20
|
|
20230601,125500,720299680,5640,5640,5640,5640,17
|
|
20230601,125400,720203800,5630,5630,5630,5630,0
|
|
20230601,125300,720203800,5630,5630,5630,5630,0
|
|
20230601,125200,720203800,5630,5630,5630,5630,0
|
|
20230601,125100,720203800,5630,5630,5630,5630,0
|
|
20230601,125000,720203800,5630,5650,5650,5630,2520
|
|
20230601,124900,706015800,5640,5640,5640,5640,0
|
|
20230601,124800,706015800,5640,5640,5640,5640,0
|
|
20230601,124700,706015800,5640,5640,5640,5640,0
|
|
20230601,124600,706015800,5640,5640,5640,5640,0
|
|
20230601,124500,706015800,5640,5640,5640,5640,0
|
|
20230601,124400,706015800,5640,5640,5640,5640,54
|
|
20230601,124300,705711240,5640,5640,5640,5640,100
|
|
20230601,124200,705147240,5640,5640,5640,5640,10
|
|
20230601,124100,705090840,5650,5650,5650,5650,5
|
|
20230601,124000,705062590,5650,5650,5650,5650,37
|
|
20230601,123900,704853540,5650,5650,5650,5650,6
|
|
20230601,123800,704819640,5660,5650,5660,5650,527
|
|
20230601,123700,701836990,5650,5650,5650,5650,333
|
|
20230601,123600,699955540,5640,5640,5640,5640,0
|
|
20230601,123500,699955540,5640,5640,5640,5640,0
|
|
20230601,123400,699955540,5640,5640,5640,5640,0
|
|
20230601,123300,699955540,5640,5640,5640,5640,0
|
|
20230601,123200,699955540,5640,5640,5640,5640,0
|
|
20230601,123100,699955540,5640,5640,5640,5640,0
|
|
20230601,123000,699955540,5640,5640,5640,5640,60
|
|
20230601,122900,699617140,5630,5630,5630,5630,0
|
|
20230601,122800,699617140,5630,5630,5630,5630,0
|
|
20230601,122700,699617140,5630,5630,5630,5630,142
|
|
20230601,122600,698817680,5630,5640,5640,5630,1858
|
|
20230601,122500,688354140,5640,5640,5640,5640,0
|
|
20230601,122400,688354140,5640,5640,5640,5640,0
|
|
20230601,122300,688354140,5640,5640,5640,5640,0
|
|
20230601,122200,688354140,5640,5640,5640,5640,0
|
|
20230601,122100,688354140,5640,5640,5640,5640,1150
|
|
20230601,122000,681868140,5640,5640,5640,5640,0
|
|
20230601,121900,681868140,5640,5640,5640,5640,100
|
|
20230601,121800,681304140,5640,5640,5640,5640,0
|
|
20230601,121700,681304140,5640,5640,5640,5640,75
|
|
20230601,121600,680881140,5640,5640,5640,5640,0
|
|
20230601,121500,680881140,5640,5640,5640,5640,0
|
|
20230601,121400,680881140,5640,5640,5640,5640,0
|
|
20230601,121300,680881140,5640,5640,5640,5640,0
|
|
20230601,121200,680881140,5640,5640,5640,5640,0
|
|
20230601,121100,680881140,5640,5640,5640,5640,0
|
|
20230601,121000,680881140,5640,5650,5650,5640,400
|
|
20230601,120900,678623320,5650,5650,5650,5650,2
|
|
20230601,120800,678612020,5650,5650,5650,5650,0
|
|
20230601,120700,678612020,5650,5650,5650,5650,122
|
|
20230601,120600,677922720,5650,5650,5650,5650,0
|
|
20230601,120500,677922720,5650,5650,5650,5650,0
|
|
20230601,120400,677922720,5650,5650,5650,5650,2835
|
|
20230601,120300,661904970,5660,5660,5660,5660,0
|
|
20230601,120200,661904970,5660,5660,5660,5660,0
|
|
20230601,120100,661904970,5660,5660,5660,5660,18
|
|
20230601,120000,661803090,5660,5660,5660,5660,9
|
|
20230601,115900,661752150,5660,5660,5660,5650,841
|
|
20230601,115800,656995380,5670,5670,5670,5670,17
|
|
20230601,115700,656898990,5670,5670,5670,5670,1
|
|
20230601,115600,656893320,5660,5660,5660,5660,49
|
|
20230601,115500,656615980,5660,5660,5660,5660,1
|
|
20230601,115400,656610320,5650,5650,5650,5650,0
|
|
20230601,115300,656610320,5650,5650,5650,5650,211
|
|
20230601,115200,655418170,5640,5640,5640,5640,20
|
|
20230601,115100,655305370,5650,5650,5650,5650,0
|
|
20230601,115000,655305370,5650,5650,5650,5650,415
|
|
20230601,114900,652960620,5650,5660,5660,5650,474
|
|
20230601,114800,650278280,5670,5670,5670,5670,0
|
|
20230601,114700,650278280,5670,5670,5670,5670,2
|
|
20230601,114600,650266940,5660,5660,5660,5660,2
|
|
20230601,114500,650255620,5670,5670,5670,5670,10
|
|
20230601,114400,650198920,5670,5670,5670,5670,1
|
|
20230601,114300,650193250,5670,5660,5670,5660,2050
|
|
20230601,114200,638570250,5660,5660,5660,5660,607
|
|
20230601,114100,635134630,5660,5660,5660,5660,1000
|
|
20230601,114000,629474630,5660,5660,5660,5660,2
|
|
20230601,113900,629463310,5660,5660,5660,5660,0
|
|
20230601,113800,629463310,5660,5660,5660,5660,0
|
|
20230601,113700,629463310,5660,5660,5660,5660,1122
|
|
20230601,113600,623112790,5660,5650,5660,5650,447
|
|
20230601,113500,620583050,5650,5650,5650,5650,1492
|
|
20230601,113400,612153250,5650,5640,5650,5640,2285
|
|
20230601,113300,599253990,5630,5630,5630,5630,1
|
|
20230601,113200,599248360,5630,5630,5630,5630,871
|
|
20230601,113100,594344630,5640,5630,5640,5630,130
|
|
20230601,113000,593612720,5600,5600,5600,5600,0
|
|
20230601,112900,593612720,5600,5610,5610,5600,1544
|
|
20230601,112800,584965560,5620,5620,5620,5620,50
|
|
20230601,112700,584684560,5610,5610,5610,5610,396
|
|
20230601,112600,582463000,5610,5610,5610,5610,40
|
|
20230601,112500,582238600,5630,5630,5630,5630,0
|
|
20230601,112400,582238600,5630,5630,5630,5630,0
|
|
20230601,112300,582238600,5630,5630,5630,5630,0
|
|
20230601,112200,582238600,5630,5630,5630,5630,1320
|
|
20230601,112100,574807000,5630,5630,5630,5630,1
|
|
20230601,112000,574801370,5620,5620,5620,5620,0
|
|
20230601,111900,574801370,5620,5610,5620,5610,520
|
|
20230601,111800,571883970,5630,5630,5630,5630,50
|
|
20230601,111700,571602470,5630,5630,5630,5630,0
|
|
20230601,111600,571602470,5630,5630,5630,5630,0
|
|
20230601,111500,571602470,5630,5630,5630,5630,2
|
|
20230601,111400,571591210,5630,5630,5630,5630,0
|
|
20230601,111300,571591210,5630,5630,5630,5630,0
|
|
20230601,111200,571591210,5630,5610,5630,5600,2068
|
|
20230601,111100,559988220,5610,5610,5610,5610,0
|
|
20230601,111000,559988220,5610,5610,5610,5610,0
|
|
20230601,110900,559988220,5610,5610,5610,5610,0
|
|
20230601,110800,559988220,5610,5610,5610,5610,0
|
|
20230601,110700,559988220,5610,5610,5610,5610,300
|
|
20230601,110600,558305220,5610,5610,5610,5610,0
|
|
20230601,110500,558305220,5610,5620,5620,5610,1150
|
|
20230601,110400,551852220,5620,5620,5620,5620,0
|
|
20230601,110300,551852220,5620,5620,5620,5620,60
|
|
20230601,110200,551515020,5620,5620,5620,5620,200
|
|
20230601,110100,550391020,5620,5620,5620,5620,0
|
|
20230601,110000,550391020,5620,5620,5620,5620,71
|
|
20230601,105900,549992000,5620,5620,5620,5620,100
|
|
20230601,105800,549430000,5620,5630,5630,5620,53
|
|
20230601,105700,549132110,5630,5630,5630,5630,6
|
|
20230601,105600,549098330,5630,5630,5630,5630,1
|
|
20230601,105500,549092700,5610,5610,5610,5610,0
|
|
20230601,105400,549092700,5610,5610,5610,5610,3
|
|
20230601,105300,549075870,5610,5610,5610,5610,0
|
|
20230601,105200,549075870,5610,5610,5610,5610,0
|
|
20230601,105100,549075870,5610,5620,5620,5610,413
|
|
20230601,105000,546754820,5620,5620,5620,5620,82
|
|
20230601,104900,546293980,5610,5610,5610,5610,10
|
|
20230601,104800,546237880,5610,5610,5610,5610,10
|
|
20230601,104700,546181780,5610,5620,5620,5610,93
|
|
20230601,104600,545659620,5620,5620,5620,5620,1093
|
|
20230601,104500,539516960,5630,5630,5630,5630,0
|
|
20230601,104400,539516960,5630,5630,5630,5630,4639
|
|
20230601,104300,513399390,5630,5640,5640,5630,1439
|
|
20230601,104200,505297790,5640,5640,5640,5640,670
|
|
20230601,104100,501518990,5650,5650,5650,5650,6
|
|
20230601,104000,501485090,5650,5650,5650,5650,466
|
|
20230601,103900,498852190,5650,5650,5650,5650,69
|
|
20230601,103800,498462340,5650,5650,5650,5650,7
|
|
20230601,103700,498422790,5650,5650,5650,5650,0
|
|
20230601,103600,498422790,5650,5650,5650,5650,5
|
|
20230601,103500,498394540,5650,5650,5650,5650,0
|
|
20230601,103400,498394540,5650,5650,5650,5650,0
|
|
20230601,103300,498394540,5650,5650,5650,5650,0
|
|
20230601,103200,498394540,5650,5650,5650,5650,180
|
|
20230601,103100,497377540,5650,5670,5670,5650,201
|
|
20230601,103000,496241870,5670,5670,5670,5670,100
|
|
20230601,102900,495674870,5670,5670,5670,5670,0
|
|
20230601,102800,495674870,5670,5670,5670,5670,27
|
|
20230601,102700,495521780,5670,5670,5670,5660,20
|
|
20230601,102600,495408390,5660,5670,5670,5660,3069
|
|
20230601,102500,478007680,5680,5680,5680,5680,600
|
|
20230601,102400,474599680,5680,5670,5680,5670,944
|
|
20230601,102300,469240760,5670,5660,5670,5660,2374
|
|
20230601,102200,455784670,5650,5650,5650,5640,99
|
|
20230601,102100,455225330,5650,5660,5660,5650,252
|
|
20230601,102000,453799530,5660,5650,5660,5650,18
|
|
20230601,101900,453697820,5650,5650,5650,5650,74
|
|
20230601,101800,453279720,5670,5670,5670,5650,4714
|
|
20230601,101700,426551840,5660,5640,5660,5640,3568
|
|
20230601,101600,406374230,5640,5630,5640,5630,2845
|
|
20230601,101500,390356760,5630,5630,5630,5630,100
|
|
20230601,101400,389793760,5630,5630,5630,5630,2000
|
|
20230601,101300,378533760,5610,5610,5610,5610,0
|
|
20230601,101200,378533760,5610,5610,5610,5610,0
|
|
20230601,101100,378533760,5610,5610,5610,5610,0
|
|
20230601,101000,378533760,5610,5630,5630,5610,605
|
|
20230601,100900,375137430,5620,5620,5620,5620,144
|
|
20230601,100800,374328150,5630,5620,5630,5620,21
|
|
20230601,100700,374209930,5620,5620,5620,5620,1
|
|
20230601,100600,374204310,5620,5620,5620,5620,230
|
|
20230601,100500,372911710,5630,5630,5630,5630,3782
|
|
20230601,100400,351619050,5630,5640,5640,5630,366
|
|
20230601,100300,349558450,5630,5630,5630,5630,32
|
|
20230601,100200,349378290,5650,5650,5650,5650,329
|
|
20230601,100100,347519440,5650,5650,5650,5630,4773
|
|
20230601,100000,320561990,5650,5650,5650,5650,1474
|
|
20230601,095900,312233890,5650,5640,5650,5640,3857
|
|
20230601,095800,290447430,5630,5630,5630,5630,60
|
|
20230601,095700,290109630,5640,5640,5640,5640,0
|
|
20230601,095600,290109630,5640,5640,5640,5640,0
|
|
20230601,095500,290109630,5640,5640,5640,5630,824
|
|
20230601,095400,285462370,5620,5620,5620,5620,1000
|
|
20230601,095300,279842370,5630,5630,5630,5630,2982
|
|
20230601,095200,263053710,5650,5650,5650,5650,466
|
|
20230601,095100,260420810,5650,5640,5650,5640,1639
|
|
20230601,095000,251167730,5630,5630,5640,5630,1824
|
|
20230601,094900,240883910,5630,5630,5630,5630,605
|
|
20230601,094800,237477760,5630,5630,5630,5630,1230
|
|
20230601,094700,230552860,5630,5630,5630,5630,191
|
|
20230601,094600,229477530,5630,5620,5630,5620,5576
|
|
20230601,094500,198135410,5620,5620,5620,5620,315
|
|
20230601,094400,196365110,5620,5620,5620,5620,1687
|
|
20230601,094300,186884170,5620,5610,5620,5610,3714
|
|
20230601,094200,166022360,5610,5610,5610,5610,101
|
|
20230601,094100,165455750,5610,5610,5610,5610,1
|
|
20230601,094000,165450140,5620,5620,5620,5620,0
|
|
20230601,093900,165450140,5620,5620,5620,5620,4
|
|
20230601,093800,165427660,5620,5600,5620,5600,101
|
|
20230601,093700,164860750,5600,5600,5600,5600,0
|
|
20230601,093600,164860750,5600,5590,5600,5590,1157
|
|
20230601,093500,158382810,5600,5610,5610,5600,4013
|
|
20230601,093400,135910000,5610,5610,5610,5610,1739
|
|
20230601,093300,126154210,5610,5610,5610,5610,238
|
|
20230601,093200,124819030,5610,5610,5610,5590,689
|
|
20230601,093100,120954880,5610,5600,5610,5600,801
|
|
20230601,093000,116468130,5590,5590,5590,5590,0
|
|
20230601,092900,116468130,5590,5600,5600,5590,27
|
|
20230601,092800,116317030,5590,5590,5590,5590,0
|
|
20230601,092700,116317030,5590,5590,5590,5590,270
|
|
20230601,092600,114807730,5590,5590,5590,5590,54
|
|
20230601,092500,114505870,5590,5590,5590,5590,180
|
|
20230601,092400,113499670,5590,5590,5590,5590,0
|
|
20230601,092300,113499670,5590,5580,5590,5580,2360
|
|
20230601,092200,100307590,5580,5560,5580,5560,1219
|
|
20230601,092100,93515630,5560,5570,5570,5560,415
|
|
20230601,092000,91206080,5570,5580,5580,5570,19
|
|
20230601,091900,91100110,5580,5590,5590,5580,289
|
|
20230601,091800,89485080,5610,5610,5610,5610,3
|
|
20230601,091700,89468250,5620,5620,5620,5620,68
|
|
20230601,091600,89086090,5630,5580,5630,5580,1115
|
|
20230601,091500,82856680,5580,5590,5590,5580,641
|
|
20230601,091400,79278900,5590,5590,5590,5590,108
|
|
20230601,091300,78675180,5600,5600,5600,5600,10
|
|
20230601,091200,78619180,5600,5600,5600,5600,20
|
|
20230601,091100,78507180,5600,5600,5600,5600,2510
|
|
20230601,091000,64451180,5600,5600,5600,5600,20
|
|
20230601,090900,64339180,5590,5610,5620,5590,707
|
|
20230601,090800,60369230,5610,5610,5610,5610,683
|
|
20230601,090700,56537600,5600,5590,5600,5590,119
|
|
20230601,090600,55872060,5580,5590,5590,5580,12
|
|
20230601,090500,55804990,5590,5550,5590,5540,1123
|
|
20230601,090400,49568350,5560,5560,5570,5540,3775
|
|
20230601,090300,28631680,5570,5570,5570,5560,2984
|
|
20230601,090200,12011970,5570,5570,5570,5570,161
|
|
20230601,090100,11115200,5580,5580,5580,5570,180
|
|
20230601,090000,10110960,5580,5580,5580,5580,1812
|