693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203000,129082450,8540,8540,8540,8540,255
|
|
20230601,202900,129082450,8540,8540,8540,8540,0
|
|
20230601,202800,129082450,8540,8540,8540,8540,0
|
|
20230601,202700,129082450,8540,8540,8540,8540,0
|
|
20230601,202600,129082450,8540,8540,8540,8540,0
|
|
20230601,202500,129082450,8540,8540,8540,8540,0
|
|
20230601,202400,129082450,8540,8540,8540,8540,0
|
|
20230601,202300,129082450,8540,8540,8540,8540,0
|
|
20230601,202200,129082450,8540,8540,8540,8540,0
|
|
20230601,202100,129082450,8540,8540,8540,8540,0
|
|
20230601,202000,129082450,8540,8540,8540,8540,0
|
|
20230601,201900,129082450,8540,8540,8540,8540,0
|
|
20230601,201800,129082450,8540,8540,8540,8540,0
|
|
20230601,201700,129082450,8540,8540,8540,8540,0
|
|
20230601,201600,129082450,8540,8540,8540,8540,0
|
|
20230601,201500,129082450,8540,8540,8540,8540,0
|
|
20230601,201400,129082450,8540,8540,8540,8540,0
|
|
20230601,201300,129082450,8540,8540,8540,8540,0
|
|
20230601,201200,129082450,8540,8540,8540,8540,0
|
|
20230601,201100,129082450,8540,8540,8540,8540,0
|
|
20230601,201000,129082450,8540,8540,8540,8540,0
|
|
20230601,200900,129082450,8540,8540,8540,8540,0
|
|
20230601,200800,129082450,8540,8540,8540,8540,0
|
|
20230601,200700,129082450,8540,8540,8540,8540,0
|
|
20230601,200600,129082450,8540,8540,8540,8540,0
|
|
20230601,200500,129082450,8540,8540,8540,8540,0
|
|
20230601,200400,129082450,8540,8540,8540,8540,0
|
|
20230601,200300,129082450,8540,8540,8540,8540,0
|
|
20230601,200200,129082450,8540,8540,8540,8540,0
|
|
20230601,200100,129082450,8540,8540,8540,8540,0
|
|
20230601,200000,129082450,8540,8540,8540,8540,255
|
|
20230601,195900,129082450,8540,8540,8540,8540,0
|
|
20230601,195800,129082450,8540,8540,8540,8540,0
|
|
20230601,195700,129082450,8540,8540,8540,8540,0
|
|
20230601,195600,129082450,8540,8540,8540,8540,0
|
|
20230601,195500,129082450,8540,8540,8540,8540,0
|
|
20230601,195400,129082450,8540,8540,8540,8540,0
|
|
20230601,195300,129082450,8540,8540,8540,8540,0
|
|
20230601,195200,129082450,8540,8540,8540,8540,0
|
|
20230601,195100,129082450,8540,8540,8540,8540,0
|
|
20230601,195000,129082450,8540,8540,8540,8540,0
|
|
20230601,194900,129082450,8540,8540,8540,8540,0
|
|
20230601,194800,129082450,8540,8540,8540,8540,0
|
|
20230601,194700,129082450,8540,8540,8540,8540,0
|
|
20230601,194600,129082450,8540,8540,8540,8540,0
|
|
20230601,194500,129082450,8540,8540,8540,8540,0
|
|
20230601,194400,129082450,8540,8540,8540,8540,0
|
|
20230601,194300,129082450,8540,8540,8540,8540,0
|
|
20230601,194200,129082450,8540,8540,8540,8540,0
|
|
20230601,194100,129082450,8540,8540,8540,8540,0
|
|
20230601,194000,129082450,8540,8540,8540,8540,0
|
|
20230601,193900,129082450,8540,8540,8540,8540,0
|
|
20230601,193800,129082450,8540,8540,8540,8540,0
|
|
20230601,193700,129082450,8540,8540,8540,8540,0
|
|
20230601,193600,129082450,8540,8540,8540,8540,0
|
|
20230601,193500,129082450,8540,8540,8540,8540,0
|
|
20230601,193400,129082450,8540,8540,8540,8540,0
|
|
20230601,193300,129082450,8540,8540,8540,8540,0
|
|
20230601,193200,129082450,8540,8540,8540,8540,0
|
|
20230601,193100,129082450,8540,8540,8540,8540,0
|
|
20230601,193000,129082450,8540,8540,8540,8540,255
|
|
20230601,192900,129082450,8540,8540,8540,8540,0
|
|
20230601,192800,129082450,8540,8540,8540,8540,0
|
|
20230601,192700,129082450,8540,8540,8540,8540,0
|
|
20230601,192600,129082450,8540,8540,8540,8540,0
|
|
20230601,192500,129082450,8540,8540,8540,8540,0
|
|
20230601,192400,129082450,8540,8540,8540,8540,0
|
|
20230601,192300,129082450,8540,8540,8540,8540,0
|
|
20230601,192200,129082450,8540,8540,8540,8540,0
|
|
20230601,192100,129082450,8540,8540,8540,8540,0
|
|
20230601,192000,129082450,8540,8540,8540,8540,0
|
|
20230601,191900,129082450,8540,8540,8540,8540,0
|
|
20230601,191800,129082450,8540,8540,8540,8540,0
|
|
20230601,191700,129082450,8540,8540,8540,8540,0
|
|
20230601,191600,129082450,8540,8540,8540,8540,0
|
|
20230601,191500,129082450,8540,8540,8540,8540,0
|
|
20230601,191400,129082450,8540,8540,8540,8540,0
|
|
20230601,191300,129082450,8540,8540,8540,8540,0
|
|
20230601,191200,129082450,8540,8540,8540,8540,0
|
|
20230601,191100,129082450,8540,8540,8540,8540,0
|
|
20230601,191000,129082450,8540,8540,8540,8540,0
|
|
20230601,190900,129082450,8540,8540,8540,8540,0
|
|
20230601,190800,129082450,8540,8540,8540,8540,0
|
|
20230601,190700,129082450,8540,8540,8540,8540,0
|
|
20230601,190600,129082450,8540,8540,8540,8540,0
|
|
20230601,190500,129082450,8540,8540,8540,8540,0
|
|
20230601,190400,129082450,8540,8540,8540,8540,0
|
|
20230601,190300,129082450,8540,8540,8540,8540,0
|
|
20230601,190200,129082450,8540,8540,8540,8540,0
|
|
20230601,190100,129082450,8540,8540,8540,8540,0
|
|
20230601,190000,129082450,8540,8540,8540,8540,255
|
|
20230601,185900,129082450,8540,8540,8540,8540,0
|
|
20230601,185800,129082450,8540,8540,8540,8540,0
|
|
20230601,185700,129082450,8540,8540,8540,8540,0
|
|
20230601,185600,129082450,8540,8540,8540,8540,0
|
|
20230601,185500,129082450,8540,8540,8540,8540,0
|
|
20230601,185400,129082450,8540,8540,8540,8540,0
|
|
20230601,185300,129082450,8540,8540,8540,8540,0
|
|
20230601,185200,129082450,8540,8540,8540,8540,0
|
|
20230601,185100,129082450,8540,8540,8540,8540,0
|
|
20230601,185000,129082450,8540,8540,8540,8540,0
|
|
20230601,184900,129082450,8540,8540,8540,8540,0
|
|
20230601,184800,129082450,8540,8540,8540,8540,0
|
|
20230601,184700,129082450,8540,8540,8540,8540,0
|
|
20230601,184600,129082450,8540,8540,8540,8540,0
|
|
20230601,184500,129082450,8540,8540,8540,8540,0
|
|
20230601,184400,129082450,8540,8540,8540,8540,0
|
|
20230601,184300,129082450,8540,8540,8540,8540,0
|
|
20230601,184200,129082450,8540,8540,8540,8540,0
|
|
20230601,184100,129082450,8540,8540,8540,8540,0
|
|
20230601,184000,129082450,8540,8540,8540,8540,0
|
|
20230601,183900,129082450,8540,8540,8540,8540,0
|
|
20230601,183800,129082450,8540,8540,8540,8540,0
|
|
20230601,183700,129082450,8540,8540,8540,8540,0
|
|
20230601,183600,129082450,8540,8540,8540,8540,0
|
|
20230601,183500,129082450,8540,8540,8540,8540,0
|
|
20230601,183400,129082450,8540,8540,8540,8540,0
|
|
20230601,183300,129082450,8540,8540,8540,8540,0
|
|
20230601,183200,129082450,8540,8540,8540,8540,0
|
|
20230601,183100,129082450,8540,8540,8540,8540,0
|
|
20230601,183000,129082450,8540,8540,8540,8540,255
|
|
20230601,182900,129082450,8540,8540,8540,8540,0
|
|
20230601,182800,129082450,8540,8540,8540,8540,0
|
|
20230601,182700,129082450,8540,8540,8540,8540,0
|
|
20230601,182600,129082450,8540,8540,8540,8540,0
|
|
20230601,182500,129082450,8540,8540,8540,8540,0
|
|
20230601,182400,129082450,8540,8540,8540,8540,0
|
|
20230601,182300,129082450,8540,8540,8540,8540,0
|
|
20230601,182200,129082450,8540,8540,8540,8540,0
|
|
20230601,182100,129082450,8540,8540,8540,8540,0
|
|
20230601,182000,129082450,8540,8540,8540,8540,0
|
|
20230601,181900,129082450,8540,8540,8540,8540,0
|
|
20230601,181800,129082450,8540,8540,8540,8540,0
|
|
20230601,181700,129082450,8540,8540,8540,8540,0
|
|
20230601,181600,129082450,8540,8540,8540,8540,0
|
|
20230601,181500,129082450,8540,8540,8540,8540,0
|
|
20230601,181400,129082450,8540,8540,8540,8540,0
|
|
20230601,181300,129082450,8540,8540,8540,8540,0
|
|
20230601,181200,129082450,8540,8540,8540,8540,0
|
|
20230601,181100,129082450,8540,8540,8540,8540,0
|
|
20230601,181000,129082450,8540,8540,8540,8540,0
|
|
20230601,180900,129082450,8540,8540,8540,8540,0
|
|
20230601,180800,129082450,8540,8540,8540,8540,0
|
|
20230601,180700,129082450,8540,8540,8540,8540,0
|
|
20230601,180600,129082450,8540,8540,8540,8540,0
|
|
20230601,180500,129082450,8540,8540,8540,8540,0
|
|
20230601,180400,129082450,8540,8540,8540,8540,0
|
|
20230601,180300,129082450,8540,8540,8540,8540,0
|
|
20230601,180200,129082450,8540,8540,8540,8540,0
|
|
20230601,180100,129082450,8540,8540,8540,8540,0
|
|
20230601,180000,129082450,8540,8540,8540,8540,255
|
|
20230601,175900,129082450,8540,8540,8540,8540,0
|
|
20230601,175800,129082450,8540,8540,8540,8540,0
|
|
20230601,175700,129082450,8540,8540,8540,8540,0
|
|
20230601,175600,129082450,8540,8540,8540,8540,0
|
|
20230601,175500,129082450,8540,8540,8540,8540,0
|
|
20230601,175400,129082450,8540,8540,8540,8540,0
|
|
20230601,175300,129082450,8540,8540,8540,8540,0
|
|
20230601,175200,129082450,8540,8540,8540,8540,0
|
|
20230601,175100,129082450,8540,8540,8540,8540,0
|
|
20230601,175000,129082450,8540,8540,8540,8540,0
|
|
20230601,174900,129082450,8540,8540,8540,8540,0
|
|
20230601,174800,129082450,8540,8540,8540,8540,0
|
|
20230601,174700,129082450,8540,8540,8540,8540,0
|
|
20230601,174600,129082450,8540,8540,8540,8540,0
|
|
20230601,174500,129082450,8540,8540,8540,8540,0
|
|
20230601,174400,129082450,8540,8540,8540,8540,0
|
|
20230601,174300,129082450,8540,8540,8540,8540,0
|
|
20230601,174200,129082450,8540,8540,8540,8540,0
|
|
20230601,174100,129082450,8540,8540,8540,8540,0
|
|
20230601,174000,129082450,8540,8540,8540,8540,0
|
|
20230601,173900,129082450,8540,8540,8540,8540,0
|
|
20230601,173800,129082450,8540,8540,8540,8540,0
|
|
20230601,173700,129082450,8540,8540,8540,8540,0
|
|
20230601,173600,129082450,8540,8540,8540,8540,0
|
|
20230601,173500,129082450,8540,8540,8540,8540,0
|
|
20230601,173400,129082450,8540,8540,8540,8540,0
|
|
20230601,173300,129082450,8540,8540,8540,8540,0
|
|
20230601,173200,129082450,8540,8540,8540,8540,0
|
|
20230601,173100,129082450,8540,8540,8540,8540,0
|
|
20230601,173000,129082450,8540,8540,8540,8540,255
|
|
20230601,172900,129082450,8540,8540,8540,8540,0
|
|
20230601,172800,129082450,8540,8540,8540,8540,0
|
|
20230601,172700,129082450,8540,8540,8540,8540,0
|
|
20230601,172600,129082450,8540,8540,8540,8540,0
|
|
20230601,172500,129082450,8540,8540,8540,8540,0
|
|
20230601,172400,129082450,8540,8540,8540,8540,0
|
|
20230601,172300,129082450,8540,8540,8540,8540,0
|
|
20230601,172200,129082450,8540,8540,8540,8540,0
|
|
20230601,172100,129082450,8540,8540,8540,8540,0
|
|
20230601,172000,129082450,8540,8540,8540,8540,0
|
|
20230601,171900,129082450,8540,8540,8540,8540,0
|
|
20230601,171800,129082450,8540,8540,8540,8540,0
|
|
20230601,171700,129082450,8540,8540,8540,8540,0
|
|
20230601,171600,129082450,8540,8540,8540,8540,0
|
|
20230601,171500,129082450,8540,8540,8540,8540,0
|
|
20230601,171400,129082450,8540,8540,8540,8540,0
|
|
20230601,171300,129082450,8540,8540,8540,8540,0
|
|
20230601,171200,129082450,8540,8540,8540,8540,0
|
|
20230601,171100,129082450,8540,8540,8540,8540,0
|
|
20230601,171000,129082450,8540,8540,8540,8540,0
|
|
20230601,170900,129082450,8540,8540,8540,8540,0
|
|
20230601,170800,129082450,8540,8540,8540,8540,0
|
|
20230601,170700,129082450,8540,8540,8540,8540,0
|
|
20230601,170600,129082450,8540,8540,8540,8540,0
|
|
20230601,170500,129082450,8540,8540,8540,8540,0
|
|
20230601,170400,129082450,8540,8540,8540,8540,0
|
|
20230601,170300,129082450,8540,8540,8540,8540,0
|
|
20230601,170200,129082450,8540,8540,8540,8540,0
|
|
20230601,170100,129082450,8540,8540,8540,8540,0
|
|
20230601,170000,129082450,8540,8540,8540,8540,255
|
|
20230601,165900,129082450,8540,8540,8540,8540,0
|
|
20230601,165800,129082450,8540,8540,8540,8540,0
|
|
20230601,165700,129082450,8540,8540,8540,8540,0
|
|
20230601,165600,129082450,8540,8540,8540,8540,0
|
|
20230601,165500,129082450,8540,8540,8540,8540,0
|
|
20230601,165400,129082450,8540,8540,8540,8540,0
|
|
20230601,165300,129082450,8540,8540,8540,8540,0
|
|
20230601,165200,129082450,8540,8540,8540,8540,0
|
|
20230601,165100,129082450,8540,8540,8540,8540,0
|
|
20230601,165000,129082450,8540,8540,8540,8540,0
|
|
20230601,164900,129082450,8540,8540,8540,8540,0
|
|
20230601,164800,129082450,8540,8540,8540,8540,0
|
|
20230601,164700,129082450,8540,8540,8540,8540,0
|
|
20230601,164600,129082450,8540,8540,8540,8540,0
|
|
20230601,164500,129082450,8540,8540,8540,8540,0
|
|
20230601,164400,129082450,8540,8540,8540,8540,0
|
|
20230601,164300,129082450,8540,8540,8540,8540,0
|
|
20230601,164200,129082450,8540,8540,8540,8540,0
|
|
20230601,164100,129082450,8540,8540,8540,8540,0
|
|
20230601,164000,129082450,8540,8540,8540,8540,0
|
|
20230601,163900,129082450,8540,8540,8540,8540,0
|
|
20230601,163800,129082450,8540,8540,8540,8540,0
|
|
20230601,163700,129082450,8540,8540,8540,8540,0
|
|
20230601,163600,129082450,8540,8540,8540,8540,0
|
|
20230601,163500,129082450,8540,8540,8540,8540,0
|
|
20230601,163400,129082450,8540,8540,8540,8540,0
|
|
20230601,163300,129082450,8540,8540,8540,8540,0
|
|
20230601,163200,129082450,8540,8540,8540,8540,0
|
|
20230601,163100,129082450,8540,8540,8540,8540,0
|
|
20230601,163000,129082450,8540,8540,8540,8540,255
|
|
20230601,162900,129082450,8540,8540,8540,8540,0
|
|
20230601,162800,129082450,8540,8540,8540,8540,0
|
|
20230601,162700,129082450,8540,8540,8540,8540,0
|
|
20230601,162600,129082450,8540,8540,8540,8540,0
|
|
20230601,162500,129082450,8540,8540,8540,8540,0
|
|
20230601,162400,129082450,8540,8540,8540,8540,0
|
|
20230601,162300,129082450,8540,8540,8540,8540,0
|
|
20230601,162200,129082450,8540,8540,8540,8540,0
|
|
20230601,162100,129082450,8540,8540,8540,8540,0
|
|
20230601,162000,129082450,8540,8540,8540,8540,0
|
|
20230601,161900,129082450,8540,8540,8540,8540,0
|
|
20230601,161800,129082450,8540,8540,8540,8540,0
|
|
20230601,161700,129082450,8540,8540,8540,8540,0
|
|
20230601,161600,129082450,8540,8540,8540,8540,0
|
|
20230601,161500,129082450,8540,8540,8540,8540,0
|
|
20230601,161400,129082450,8540,8540,8540,8540,0
|
|
20230601,161300,129082450,8540,8540,8540,8540,0
|
|
20230601,161200,129082450,8540,8540,8540,8540,0
|
|
20230601,161100,129082450,8540,8540,8540,8540,0
|
|
20230601,161000,129082450,8540,8540,8540,8540,0
|
|
20230601,160900,129082450,8540,8540,8540,8540,0
|
|
20230601,160800,129082450,8540,8540,8540,8540,0
|
|
20230601,160700,129082450,8540,8540,8540,8540,0
|
|
20230601,160600,129082450,8540,8540,8540,8540,0
|
|
20230601,160500,129082450,8540,8540,8540,8540,0
|
|
20230601,160400,129082450,8540,8540,8540,8540,0
|
|
20230601,160300,129082450,8540,8540,8540,8540,0
|
|
20230601,160200,129082450,8540,8540,8540,8540,0
|
|
20230601,160100,129082450,8540,8540,8540,8540,0
|
|
20230601,160000,129082450,8540,8540,8540,8540,255
|
|
20230601,155900,129082450,8540,8540,8540,8540,0
|
|
20230601,155800,129082450,8540,8540,8540,8540,0
|
|
20230601,155700,129082450,8540,8540,8540,8540,0
|
|
20230601,155600,129082450,8540,8540,8540,8540,0
|
|
20230601,155500,129082450,8540,8540,8540,8540,0
|
|
20230601,155400,129082450,8540,8540,8540,8540,0
|
|
20230601,155300,129082450,8540,8540,8540,8540,0
|
|
20230601,155200,129082450,8540,8540,8540,8540,0
|
|
20230601,155100,129082450,8540,8540,8540,8540,0
|
|
20230601,155000,129082450,8540,8540,8540,8540,0
|
|
20230601,154900,129082450,8540,8540,8540,8540,0
|
|
20230601,154800,129082450,8540,8540,8540,8540,0
|
|
20230601,154700,129082450,8540,8540,8540,8540,0
|
|
20230601,154600,129082450,8540,8540,8540,8540,0
|
|
20230601,154500,129082450,8540,8540,8540,8540,0
|
|
20230601,154400,129082450,8540,8540,8540,8540,0
|
|
20230601,154300,129082450,8540,8540,8540,8540,0
|
|
20230601,154200,129082450,8540,8540,8540,8540,0
|
|
20230601,154100,129082450,8540,8540,8540,8540,0
|
|
20230601,154000,129082450,8540,8540,8540,8540,0
|
|
20230601,153900,129082450,8540,8540,8540,8540,0
|
|
20230601,153800,129082450,8540,8540,8540,8540,0
|
|
20230601,153700,129082450,8540,8540,8540,8540,0
|
|
20230601,153600,129082450,8540,8540,8540,8540,0
|
|
20230601,153500,129082450,8540,8540,8540,8540,0
|
|
20230601,153400,129082450,8540,8540,8540,8540,0
|
|
20230601,153300,129082450,8540,8540,8540,8540,0
|
|
20230601,153200,129082450,8540,8540,8540,8540,0
|
|
20230601,153100,129082450,8540,8540,8540,8540,0
|
|
20230601,153000,129082450,8540,8540,8540,8540,510
|
|
20230601,152900,126904750,8540,8540,8540,8540,0
|
|
20230601,152800,126904750,8540,8540,8540,8540,0
|
|
20230601,152700,126904750,8540,8540,8540,8540,0
|
|
20230601,152600,126904750,8540,8540,8540,8540,0
|
|
20230601,152500,126904750,8540,8540,8540,8540,0
|
|
20230601,152400,126904750,8540,8540,8540,8540,0
|
|
20230601,152300,126904750,8540,8540,8540,8540,0
|
|
20230601,152200,126904750,8540,8540,8540,8540,0
|
|
20230601,152100,126904750,8540,8540,8540,8540,0
|
|
20230601,152000,126904750,8540,8540,8540,8540,0
|
|
20230601,151900,126904750,8540,8540,8540,8540,0
|
|
20230601,151800,126904750,8540,8520,8540,8520,40
|
|
20230601,151700,126563930,8520,8520,8520,8520,52
|
|
20230601,151600,126120890,8530,8530,8530,8530,60
|
|
20230601,151500,125609090,8530,8530,8530,8530,40
|
|
20230601,151400,125267890,8530,8530,8530,8530,0
|
|
20230601,151300,125267890,8530,8530,8530,8530,0
|
|
20230601,151200,125267890,8530,8530,8530,8530,159
|
|
20230601,151100,123911620,8540,8540,8540,8540,0
|
|
20230601,151000,123911620,8540,8540,8540,8540,0
|
|
20230601,150900,123911620,8540,8540,8540,8540,0
|
|
20230601,150800,123911620,8540,8540,8540,8540,0
|
|
20230601,150700,123911620,8540,8540,8540,8540,2
|
|
20230601,150600,123894540,8540,8540,8540,8540,0
|
|
20230601,150500,123894540,8540,8540,8540,8540,3
|
|
20230601,150400,123868920,8540,8540,8540,8540,0
|
|
20230601,150300,123868920,8540,8540,8540,8540,3
|
|
20230601,150200,123843300,8540,8540,8540,8540,0
|
|
20230601,150100,123843300,8540,8540,8540,8540,0
|
|
20230601,150000,123843300,8540,8540,8540,8540,0
|
|
20230601,145900,123843300,8540,8540,8540,8540,0
|
|
20230601,145800,123843300,8540,8530,8540,8530,50
|
|
20230601,145700,123416680,8530,8530,8530,8530,1
|
|
20230601,145600,123408150,8530,8530,8530,8530,161
|
|
20230601,145500,122034820,8530,8530,8530,8530,0
|
|
20230601,145400,122034820,8530,8530,8530,8530,1
|
|
20230601,145300,122026290,8530,8530,8530,8530,0
|
|
20230601,145200,122026290,8530,8530,8530,8530,100
|
|
20230601,145100,121173290,8530,8530,8530,8530,0
|
|
20230601,145000,121173290,8530,8530,8530,8530,0
|
|
20230601,144900,121173290,8530,8530,8530,8530,0
|
|
20230601,144800,121173290,8530,8530,8530,8530,0
|
|
20230601,144700,121173290,8530,8530,8530,8530,0
|
|
20230601,144600,121173290,8530,8530,8530,8530,0
|
|
20230601,144500,121173290,8530,8530,8530,8530,0
|
|
20230601,144400,121173290,8530,8530,8530,8530,0
|
|
20230601,144300,121173290,8530,8530,8530,8530,0
|
|
20230601,144200,121173290,8530,8530,8530,8530,0
|
|
20230601,144100,121173290,8530,8530,8530,8530,0
|
|
20230601,144000,121173290,8530,8530,8530,8530,2
|
|
20230601,143900,121156230,8520,8520,8520,8520,0
|
|
20230601,143800,121156230,8520,8520,8520,8520,0
|
|
20230601,143700,121156230,8520,8520,8520,8520,200
|
|
20230601,143600,119452230,8530,8530,8530,8530,0
|
|
20230601,143500,119452230,8530,8530,8530,8530,6
|
|
20230601,143400,119401050,8530,8530,8530,8530,0
|
|
20230601,143300,119401050,8530,8530,8530,8530,0
|
|
20230601,143200,119401050,8530,8530,8530,8530,0
|
|
20230601,143100,119401050,8530,8530,8530,8530,0
|
|
20230601,143000,119401050,8530,8530,8530,8530,23
|
|
20230601,142900,119204860,8530,8530,8530,8530,0
|
|
20230601,142800,119204860,8530,8530,8530,8530,0
|
|
20230601,142700,119204860,8530,8530,8530,8530,0
|
|
20230601,142600,119204860,8530,8530,8530,8530,0
|
|
20230601,142500,119204860,8530,8530,8530,8530,68
|
|
20230601,142400,118624820,8530,8530,8530,8530,0
|
|
20230601,142300,118624820,8530,8530,8530,8530,0
|
|
20230601,142200,118624820,8530,8530,8530,8530,0
|
|
20230601,142100,118624820,8530,8530,8530,8530,444
|
|
20230601,142000,114837500,8520,8520,8520,8520,1099
|
|
20230601,141900,105474020,8520,8520,8520,8520,10
|
|
20230601,141800,105388820,8520,8520,8520,8520,0
|
|
20230601,141700,105388820,8520,8520,8520,8520,50
|
|
20230601,141600,104962820,8520,8520,8520,8520,0
|
|
20230601,141500,104962820,8520,8520,8520,8520,0
|
|
20230601,141400,104962820,8520,8520,8520,8520,0
|
|
20230601,141300,104962820,8520,8520,8520,8520,0
|
|
20230601,141200,104962820,8520,8520,8520,8520,0
|
|
20230601,141100,104962820,8520,8520,8520,8520,2
|
|
20230601,141000,104945780,8520,8520,8520,8520,1
|
|
20230601,140900,104937260,8520,8520,8520,8520,0
|
|
20230601,140800,104937260,8520,8520,8520,8520,100
|
|
20230601,140700,104085260,8520,8520,8520,8520,0
|
|
20230601,140600,104085260,8520,8520,8520,8520,0
|
|
20230601,140500,104085260,8520,8520,8520,8520,0
|
|
20230601,140400,104085260,8520,8520,8520,8520,0
|
|
20230601,140300,104085260,8520,8520,8520,8520,38
|
|
20230601,140200,103761500,8520,8520,8520,8520,0
|
|
20230601,140100,103761500,8520,8520,8520,8520,1
|
|
20230601,140000,103752980,8510,8510,8510,8510,103
|
|
20230601,135900,102876450,8500,8500,8500,8500,0
|
|
20230601,135800,102876450,8500,8500,8500,8500,0
|
|
20230601,135700,102876450,8500,8500,8500,8500,200
|
|
20230601,135600,101176450,8500,8500,8500,8500,0
|
|
20230601,135500,101176450,8500,8500,8500,8500,0
|
|
20230601,135400,101176450,8500,8500,8500,8500,0
|
|
20230601,135300,101176450,8500,8500,8500,8500,0
|
|
20230601,135200,101176450,8500,8500,8500,8500,0
|
|
20230601,135100,101176450,8500,8500,8500,8500,0
|
|
20230601,135000,101176450,8500,8500,8500,8500,0
|
|
20230601,134900,101176450,8500,8500,8500,8500,354
|
|
20230601,134800,98167450,8500,8500,8500,8500,0
|
|
20230601,134700,98167450,8500,8500,8500,8500,0
|
|
20230601,134600,98167450,8500,8500,8500,8500,5
|
|
20230601,134500,98124950,8500,8500,8500,8500,0
|
|
20230601,134400,98124950,8500,8500,8500,8500,0
|
|
20230601,134300,98124950,8500,8500,8500,8500,1
|
|
20230601,134200,98116450,8500,8500,8500,8500,0
|
|
20230601,134100,98116450,8500,8500,8500,8500,0
|
|
20230601,134000,98116450,8500,8500,8500,8500,0
|
|
20230601,133900,98116450,8500,8500,8500,8500,0
|
|
20230601,133800,98116450,8500,8500,8500,8500,0
|
|
20230601,133700,98116450,8500,8500,8500,8500,0
|
|
20230601,133600,98116450,8500,8500,8500,8500,1
|
|
20230601,133500,98107950,8490,8490,8490,8490,0
|
|
20230601,133400,98107950,8490,8490,8490,8490,0
|
|
20230601,133300,98107950,8490,8490,8490,8490,0
|
|
20230601,133200,98107950,8490,8490,8490,8490,0
|
|
20230601,133100,98107950,8490,8490,8490,8490,0
|
|
20230601,133000,98107950,8490,8490,8490,8490,0
|
|
20230601,132900,98107950,8490,8490,8490,8490,0
|
|
20230601,132800,98107950,8490,8490,8490,8490,0
|
|
20230601,132700,98107950,8490,8490,8490,8490,0
|
|
20230601,132600,98107950,8490,8490,8490,8490,0
|
|
20230601,132500,98107950,8490,8490,8490,8490,0
|
|
20230601,132400,98107950,8490,8490,8490,8490,0
|
|
20230601,132300,98107950,8490,8490,8490,8490,0
|
|
20230601,132200,98107950,8490,8490,8490,8490,393
|
|
20230601,132100,94771380,8500,8500,8500,8500,0
|
|
20230601,132000,94771380,8500,8500,8500,8500,0
|
|
20230601,131900,94771380,8500,8500,8500,8500,0
|
|
20230601,131800,94771380,8500,8500,8500,8500,0
|
|
20230601,131700,94771380,8500,8500,8500,8500,0
|
|
20230601,131600,94771380,8500,8500,8500,8500,48
|
|
20230601,131500,94363380,8500,8500,8500,8500,100
|
|
20230601,131400,93513380,8500,8500,8500,8500,0
|
|
20230601,131300,93513380,8500,8500,8500,8500,0
|
|
20230601,131200,93513380,8500,8500,8500,8500,0
|
|
20230601,131100,93513380,8500,8500,8500,8500,0
|
|
20230601,131000,93513380,8500,8500,8500,8500,0
|
|
20230601,130900,93513380,8500,8500,8500,8500,0
|
|
20230601,130800,93513380,8500,8500,8500,8500,0
|
|
20230601,130700,93513380,8500,8500,8500,8500,0
|
|
20230601,130600,93513380,8500,8500,8500,8500,0
|
|
20230601,130500,93513380,8500,8500,8500,8500,0
|
|
20230601,130400,93513380,8500,8500,8500,8500,0
|
|
20230601,130300,93513380,8500,8500,8500,8500,0
|
|
20230601,130200,93513380,8500,8500,8500,8500,0
|
|
20230601,130100,93513380,8500,8500,8500,8500,0
|
|
20230601,130000,93513380,8500,8500,8500,8500,0
|
|
20230601,125900,93513380,8500,8500,8500,8500,0
|
|
20230601,125800,93513380,8500,8500,8500,8500,0
|
|
20230601,125700,93513380,8500,8500,8500,8500,80
|
|
20230601,125600,92833380,8500,8500,8500,8500,0
|
|
20230601,125500,92833380,8500,8500,8500,8500,0
|
|
20230601,125400,92833380,8500,8500,8500,8500,0
|
|
20230601,125300,92833380,8500,8500,8500,8500,0
|
|
20230601,125200,92833380,8500,8500,8500,8500,0
|
|
20230601,125100,92833380,8500,8500,8500,8500,0
|
|
20230601,125000,92833380,8500,8500,8500,8500,0
|
|
20230601,124900,92833380,8500,8500,8500,8500,0
|
|
20230601,124800,92833380,8500,8500,8500,8500,830
|
|
20230601,124700,85778380,8510,8510,8510,8510,0
|
|
20230601,124600,85778380,8510,8510,8510,8510,0
|
|
20230601,124500,85778380,8510,8510,8510,8510,0
|
|
20230601,124400,85778380,8510,8510,8510,8510,3
|
|
20230601,124300,85752850,8510,8510,8510,8510,0
|
|
20230601,124200,85752850,8510,8510,8510,8510,0
|
|
20230601,124100,85752850,8510,8510,8510,8510,0
|
|
20230601,124000,85752850,8510,8520,8520,8510,100
|
|
20230601,123900,84901180,8530,8530,8530,8530,2
|
|
20230601,123800,84884120,8530,8530,8530,8530,0
|
|
20230601,123700,84884120,8530,8530,8530,8530,6
|
|
20230601,123600,84832940,8530,8530,8530,8530,0
|
|
20230601,123500,84832940,8530,8530,8530,8530,0
|
|
20230601,123400,84832940,8530,8530,8530,8530,0
|
|
20230601,123300,84832940,8530,8530,8530,8530,0
|
|
20230601,123200,84832940,8530,8530,8530,8530,0
|
|
20230601,123100,84832940,8530,8530,8530,8530,0
|
|
20230601,123000,84832940,8530,8530,8530,8530,2
|
|
20230601,122900,84815880,8520,8520,8520,8520,0
|
|
20230601,122800,84815880,8520,8520,8520,8520,0
|
|
20230601,122700,84815880,8520,8520,8520,8520,0
|
|
20230601,122600,84815880,8520,8520,8520,8520,0
|
|
20230601,122500,84815880,8520,8520,8520,8520,0
|
|
20230601,122400,84815880,8520,8520,8520,8520,0
|
|
20230601,122300,84815880,8520,8520,8520,8520,0
|
|
20230601,122200,84815880,8520,8520,8520,8520,0
|
|
20230601,122100,84815880,8520,8520,8520,8520,0
|
|
20230601,122000,84815880,8520,8520,8520,8520,0
|
|
20230601,121900,84815880,8520,8520,8520,8520,0
|
|
20230601,121800,84815880,8520,8520,8520,8520,0
|
|
20230601,121700,84815880,8520,8520,8520,8520,0
|
|
20230601,121600,84815880,8520,8520,8520,8520,0
|
|
20230601,121500,84815880,8520,8520,8520,8520,50
|
|
20230601,121400,84389880,8520,8520,8520,8520,0
|
|
20230601,121300,84389880,8520,8520,8520,8520,0
|
|
20230601,121200,84389880,8520,8520,8520,8520,0
|
|
20230601,121100,84389880,8520,8520,8520,8520,0
|
|
20230601,121000,84389880,8520,8520,8520,8520,0
|
|
20230601,120900,84389880,8520,8520,8520,8520,0
|
|
20230601,120800,84389880,8520,8530,8530,8520,49
|
|
20230601,120700,83971920,8540,8540,8540,8540,0
|
|
20230601,120600,83971920,8540,8540,8540,8540,0
|
|
20230601,120500,83971920,8540,8540,8540,8540,0
|
|
20230601,120400,83971920,8540,8540,8540,8540,0
|
|
20230601,120300,83971920,8540,8540,8540,8540,425
|
|
20230601,120200,80342420,8540,8530,8540,8530,400
|
|
20230601,120100,76927960,8530,8530,8530,8530,0
|
|
20230601,120000,76927960,8530,8530,8530,8530,0
|
|
20230601,115900,76927960,8530,8530,8530,8530,0
|
|
20230601,115800,76927960,8530,8530,8530,8530,46
|
|
20230601,115700,76535580,8520,8520,8520,8520,0
|
|
20230601,115600,76535580,8520,8520,8520,8520,0
|
|
20230601,115500,76535580,8520,8520,8520,8520,0
|
|
20230601,115400,76535580,8520,8520,8520,8520,0
|
|
20230601,115300,76535580,8520,8520,8520,8520,0
|
|
20230601,115200,76535580,8520,8520,8520,8520,0
|
|
20230601,115100,76535580,8520,8520,8520,8520,0
|
|
20230601,115000,76535580,8520,8520,8520,8520,0
|
|
20230601,114900,76535580,8520,8520,8520,8520,0
|
|
20230601,114800,76535580,8520,8520,8520,8520,0
|
|
20230601,114700,76535580,8520,8520,8520,8520,98
|
|
20230601,114600,75700620,8520,8520,8520,8520,0
|
|
20230601,114500,75700620,8520,8520,8520,8520,4
|
|
20230601,114400,75666540,8510,8510,8510,8510,0
|
|
20230601,114300,75666540,8510,8510,8510,8510,2
|
|
20230601,114200,75649520,8510,8510,8510,8510,1
|
|
20230601,114100,75641010,8500,8500,8500,8500,1
|
|
20230601,114000,75632510,8510,8510,8510,8510,0
|
|
20230601,113900,75632510,8510,8500,8510,8500,209
|
|
20230601,113800,73855110,8500,8500,8500,8500,0
|
|
20230601,113700,73855110,8500,8500,8500,8500,0
|
|
20230601,113600,73855110,8500,8500,8500,8500,0
|
|
20230601,113500,73855110,8500,8500,8500,8500,0
|
|
20230601,113400,73855110,8500,8500,8500,8500,0
|
|
20230601,113300,73855110,8500,8500,8500,8500,0
|
|
20230601,113200,73855110,8500,8500,8500,8500,0
|
|
20230601,113100,73855110,8500,8500,8500,8500,0
|
|
20230601,113000,73855110,8500,8500,8500,8500,0
|
|
20230601,112900,73855110,8500,8500,8500,8500,4
|
|
20230601,112800,73821110,8500,8500,8500,8500,1
|
|
20230601,112700,73812610,8500,8500,8500,8500,0
|
|
20230601,112600,73812610,8500,8500,8500,8500,0
|
|
20230601,112500,73812610,8500,8500,8500,8500,0
|
|
20230601,112400,73812610,8500,8500,8500,8500,0
|
|
20230601,112300,73812610,8500,8500,8500,8500,0
|
|
20230601,112200,73812610,8500,8490,8500,8490,414
|
|
20230601,112100,70294050,8490,8490,8490,8490,15
|
|
20230601,112000,70166700,8490,8490,8490,8490,0
|
|
20230601,111900,70166700,8490,8490,8490,8490,0
|
|
20230601,111800,70166700,8490,8490,8490,8490,0
|
|
20230601,111700,70166700,8490,8490,8490,8490,0
|
|
20230601,111600,70166700,8490,8490,8490,8490,0
|
|
20230601,111500,70166700,8490,8480,8490,8480,9
|
|
20230601,111400,70090370,8480,8480,8480,8480,0
|
|
20230601,111300,70090370,8480,8480,8480,8480,0
|
|
20230601,111200,70090370,8480,8480,8480,8480,0
|
|
20230601,111100,70090370,8480,8480,8480,8480,2
|
|
20230601,111000,70073410,8470,8470,8470,8470,0
|
|
20230601,110900,70073410,8470,8470,8470,8470,60
|
|
20230601,110800,69565210,8470,8470,8470,8470,0
|
|
20230601,110700,69565210,8470,8470,8470,8470,67
|
|
20230601,110600,68997720,8480,8480,8480,8480,0
|
|
20230601,110500,68997720,8480,8480,8480,8480,0
|
|
20230601,110400,68997720,8480,8480,8480,8480,0
|
|
20230601,110300,68997720,8480,8480,8480,8480,0
|
|
20230601,110200,68997720,8480,8480,8480,8470,103
|
|
20230601,110100,68124310,8480,8490,8490,8480,95
|
|
20230601,110000,67317800,8490,8490,8490,8490,0
|
|
20230601,105900,67317800,8490,8490,8490,8490,0
|
|
20230601,105800,67317800,8490,8490,8490,8490,0
|
|
20230601,105700,67317800,8490,8490,8490,8490,0
|
|
20230601,105600,67317800,8490,8490,8490,8490,9
|
|
20230601,105500,67241390,8500,8500,8500,8500,0
|
|
20230601,105400,67241390,8500,8500,8500,8500,0
|
|
20230601,105300,67241390,8500,8500,8500,8500,8
|
|
20230601,105200,67173390,8510,8510,8510,8510,9
|
|
20230601,105100,67096800,8510,8510,8510,8510,0
|
|
20230601,105000,67096800,8510,8510,8510,8510,100
|
|
20230601,104900,66245800,8510,8510,8510,8510,269
|
|
20230601,104800,63956610,8500,8500,8500,8500,0
|
|
20230601,104700,63956610,8500,8500,8500,8500,100
|
|
20230601,104600,63106610,8500,8500,8510,8490,903
|
|
20230601,104500,55436780,8510,8510,8510,8510,228
|
|
20230601,104400,53496500,8510,8510,8510,8510,0
|
|
20230601,104300,53496500,8510,8510,8510,8510,88
|
|
20230601,104200,52747620,8520,8520,8520,8520,0
|
|
20230601,104100,52747620,8520,8530,8530,8520,901
|
|
20230601,104000,45071080,8530,8530,8530,8530,0
|
|
20230601,103900,45071080,8530,8530,8530,8530,22
|
|
20230601,103800,44883420,8530,8530,8530,8530,0
|
|
20230601,103700,44883420,8530,8530,8530,8530,0
|
|
20230601,103600,44883420,8530,8530,8530,8530,378
|
|
20230601,103500,41659080,8530,8530,8530,8530,90
|
|
20230601,103400,40891380,8540,8540,8540,8540,9
|
|
20230601,103300,40814520,8540,8540,8540,8540,0
|
|
20230601,103200,40814520,8540,8540,8540,8540,1
|
|
20230601,103100,40805980,8540,8540,8540,8540,0
|
|
20230601,103000,40805980,8540,8540,8540,8540,10
|
|
20230601,102900,40720580,8530,8530,8530,8530,0
|
|
20230601,102800,40720580,8530,8530,8530,8530,0
|
|
20230601,102700,40720580,8530,8530,8530,8530,145
|
|
20230601,102600,39483730,8540,8540,8540,8540,0
|
|
20230601,102500,39483730,8540,8540,8540,8540,0
|
|
20230601,102400,39483730,8540,8540,8540,8540,0
|
|
20230601,102300,39483730,8540,8540,8540,8540,0
|
|
20230601,102200,39483730,8540,8540,8540,8540,1
|
|
20230601,102100,39475190,8540,8540,8540,8540,1
|
|
20230601,102000,39466650,8530,8530,8530,8530,32
|
|
20230601,101900,39193690,8540,8540,8540,8540,0
|
|
20230601,101800,39193690,8540,8540,8540,8540,382
|
|
20230601,101700,35931410,8540,8580,8580,8540,152
|
|
20230601,101600,34632890,8580,8580,8580,8580,0
|
|
20230601,101500,34632890,8580,8580,8580,8580,0
|
|
20230601,101400,34632890,8580,8580,8580,8580,0
|
|
20230601,101300,34632890,8580,8580,8580,8580,0
|
|
20230601,101200,34632890,8580,8580,8580,8580,0
|
|
20230601,101100,34632890,8580,8580,8580,8580,0
|
|
20230601,101000,34632890,8580,8580,8580,8580,0
|
|
20230601,100900,34632890,8580,8580,8580,8580,0
|
|
20230601,100800,34632890,8580,8580,8580,8580,0
|
|
20230601,100700,34632890,8580,8580,8580,8580,265
|
|
20230601,100600,32359190,8600,8600,8600,8600,0
|
|
20230601,100500,32359190,8600,8600,8600,8600,0
|
|
20230601,100400,32359190,8600,8600,8600,8600,0
|
|
20230601,100300,32359190,8600,8600,8600,8600,0
|
|
20230601,100200,32359190,8600,8600,8600,8600,1
|
|
20230601,100100,32350590,8600,8600,8600,8600,36
|
|
20230601,100000,32040990,8620,8620,8620,8620,0
|
|
20230601,095900,32040990,8620,8620,8620,8620,0
|
|
20230601,095800,32040990,8620,8620,8620,8620,0
|
|
20230601,095700,32040990,8620,8620,8620,8620,0
|
|
20230601,095600,32040990,8620,8620,8620,8620,0
|
|
20230601,095500,32040990,8620,8610,8620,8610,3
|
|
20230601,095400,32015140,8580,8580,8580,8580,0
|
|
20230601,095300,32015140,8580,8580,8580,8580,30
|
|
20230601,095200,31757740,8580,8580,8580,8580,0
|
|
20230601,095100,31757740,8580,8590,8590,8580,17
|
|
20230601,095000,31611790,8620,8620,8620,8620,0
|
|
20230601,094900,31611790,8620,8620,8620,8620,2
|
|
20230601,094800,31594550,8620,8620,8620,8620,0
|
|
20230601,094700,31594550,8620,8620,8620,8620,0
|
|
20230601,094600,31594550,8620,8620,8620,8620,0
|
|
20230601,094500,31594550,8620,8620,8620,8620,0
|
|
20230601,094400,31594550,8620,8620,8620,8620,0
|
|
20230601,094300,31594550,8620,8620,8620,8620,0
|
|
20230601,094200,31594550,8620,8620,8620,8620,0
|
|
20230601,094100,31594550,8620,8620,8620,8620,0
|
|
20230601,094000,31594550,8620,8620,8620,8620,0
|
|
20230601,093900,31594550,8620,8620,8620,8620,0
|
|
20230601,093800,31594550,8620,8620,8620,8620,0
|
|
20230601,093700,31594550,8620,8620,8620,8620,0
|
|
20230601,093600,31594550,8620,8620,8620,8620,0
|
|
20230601,093500,31594550,8620,8620,8620,8620,1
|
|
20230601,093400,31585930,8620,8620,8620,8620,0
|
|
20230601,093300,31585930,8620,8620,8620,8620,21
|
|
20230601,093200,31404910,8620,8620,8620,8620,0
|
|
20230601,093100,31404910,8620,8620,8620,8620,0
|
|
20230601,093000,31404910,8620,8620,8620,8620,0
|
|
20230601,092900,31404910,8620,8620,8620,8620,1
|
|
20230601,092800,31396290,8620,8620,8620,8620,0
|
|
20230601,092700,31396290,8620,8620,8620,8620,1
|
|
20230601,092600,31387670,8620,8550,8620,8550,41
|
|
20230601,092500,31036280,8560,8560,8560,8560,160
|
|
20230601,092400,29666680,8530,8550,8550,8520,2148
|
|
20230601,092300,11345210,8550,8560,8560,8550,21
|
|
20230601,092200,11165640,8570,8570,8570,8570,1
|
|
20230601,092100,11157070,8580,8580,8580,8580,1
|
|
20230601,092000,11148490,8580,8590,8590,8580,636
|
|
20230601,091900,5691280,8590,8590,8590,8590,267
|
|
20230601,091800,3397750,8590,8630,8630,8590,291
|
|
20230601,091700,897540,8630,8630,8630,8630,0
|
|
20230601,091600,897540,8630,8630,8630,8630,0
|
|
20230601,091500,897540,8630,8630,8630,8630,40
|
|
20230601,091400,552340,8630,8630,8630,8630,40
|
|
20230601,091300,207140,8630,8630,8630,8630,4
|
|
20230601,091200,172620,8630,8630,8630,8630,1
|
|
20230601,091100,163990,8630,8630,8630,8630,0
|
|
20230601,091000,163990,8630,8630,8630,8630,1
|
|
20230601,090900,155360,8630,8630,8630,8630,1
|
|
20230601,090800,146730,8630,8630,8630,8630,0
|
|
20230601,090700,146730,8630,8630,8630,8630,6
|
|
20230601,090600,94950,8630,8630,8630,8630,0
|
|
20230601,090500,94950,8630,8630,8630,8630,0
|
|
20230601,090400,94950,8630,8630,8630,8630,0
|
|
20230601,090300,94950,8630,8630,8630,8630,10
|
|
20230601,090200,8650,8650,8650,8650,8650,0
|
|
20230601,090100,8650,8650,8650,8650,8650,0
|
|
20230601,090000,8650,8650,8650,8650,8650,1
|