677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201400,755443240,9410,9410,9410,9410,1006
|
|
20230601,201300,755443240,9410,9410,9410,9410,0
|
|
20230601,201200,755443240,9410,9410,9410,9410,0
|
|
20230601,201100,755443240,9410,9410,9410,9410,0
|
|
20230601,201000,755443240,9410,9410,9410,9410,0
|
|
20230601,200900,755443240,9410,9410,9410,9410,0
|
|
20230601,200800,755443240,9410,9410,9410,9410,0
|
|
20230601,200700,755443240,9410,9410,9410,9410,0
|
|
20230601,200600,755443240,9410,9410,9410,9410,0
|
|
20230601,200500,755443240,9410,9410,9410,9410,0
|
|
20230601,200400,755443240,9410,9410,9410,9410,0
|
|
20230601,200300,755443240,9410,9410,9410,9410,0
|
|
20230601,200200,755443240,9410,9410,9410,9410,0
|
|
20230601,200100,755443240,9410,9410,9410,9410,0
|
|
20230601,200000,755443240,9410,9410,9410,9410,0
|
|
20230601,195900,755443240,9410,9410,9410,9410,0
|
|
20230601,195800,755443240,9410,9410,9410,9410,0
|
|
20230601,195700,755443240,9410,9410,9410,9410,0
|
|
20230601,195600,755443240,9410,9410,9410,9410,0
|
|
20230601,195500,755443240,9410,9410,9410,9410,0
|
|
20230601,195400,755443240,9410,9410,9410,9410,0
|
|
20230601,195300,755443240,9410,9410,9410,9410,0
|
|
20230601,195200,755443240,9410,9410,9410,9410,0
|
|
20230601,195100,755443240,9410,9410,9410,9410,0
|
|
20230601,195000,755443240,9410,9410,9410,9410,0
|
|
20230601,194900,755443240,9410,9410,9410,9410,0
|
|
20230601,194800,755443240,9410,9410,9410,9410,0
|
|
20230601,194700,755443240,9410,9410,9410,9410,0
|
|
20230601,194600,755443240,9410,9410,9410,9410,0
|
|
20230601,194500,755443240,9410,9410,9410,9410,0
|
|
20230601,194400,755443240,9410,9410,9410,9410,1006
|
|
20230601,194300,755443240,9410,9410,9410,9410,0
|
|
20230601,194200,755443240,9410,9410,9410,9410,0
|
|
20230601,194100,755443240,9410,9410,9410,9410,0
|
|
20230601,194000,755443240,9410,9410,9410,9410,0
|
|
20230601,193900,755443240,9410,9410,9410,9410,0
|
|
20230601,193800,755443240,9410,9410,9410,9410,0
|
|
20230601,193700,755443240,9410,9410,9410,9410,0
|
|
20230601,193600,755443240,9410,9410,9410,9410,0
|
|
20230601,193500,755443240,9410,9410,9410,9410,0
|
|
20230601,193400,755443240,9410,9410,9410,9410,0
|
|
20230601,193300,755443240,9410,9410,9410,9410,0
|
|
20230601,193200,755443240,9410,9410,9410,9410,0
|
|
20230601,193100,755443240,9410,9410,9410,9410,0
|
|
20230601,193000,755443240,9410,9410,9410,9410,0
|
|
20230601,192900,755443240,9410,9410,9410,9410,0
|
|
20230601,192800,755443240,9410,9410,9410,9410,0
|
|
20230601,192700,755443240,9410,9410,9410,9410,0
|
|
20230601,192600,755443240,9410,9410,9410,9410,0
|
|
20230601,192500,755443240,9410,9410,9410,9410,0
|
|
20230601,192400,755443240,9410,9410,9410,9410,0
|
|
20230601,192300,755443240,9410,9410,9410,9410,0
|
|
20230601,192200,755443240,9410,9410,9410,9410,0
|
|
20230601,192100,755443240,9410,9410,9410,9410,0
|
|
20230601,192000,755443240,9410,9410,9410,9410,0
|
|
20230601,191900,755443240,9410,9410,9410,9410,0
|
|
20230601,191800,755443240,9410,9410,9410,9410,0
|
|
20230601,191700,755443240,9410,9410,9410,9410,0
|
|
20230601,191600,755443240,9410,9410,9410,9410,0
|
|
20230601,191500,755443240,9410,9410,9410,9410,0
|
|
20230601,191400,755443240,9410,9410,9410,9410,1006
|
|
20230601,191300,755443240,9410,9410,9410,9410,0
|
|
20230601,191200,755443240,9410,9410,9410,9410,0
|
|
20230601,191100,755443240,9410,9410,9410,9410,0
|
|
20230601,191000,755443240,9410,9410,9410,9410,0
|
|
20230601,190900,755443240,9410,9410,9410,9410,0
|
|
20230601,190800,755443240,9410,9410,9410,9410,0
|
|
20230601,190700,755443240,9410,9410,9410,9410,0
|
|
20230601,190600,755443240,9410,9410,9410,9410,0
|
|
20230601,190500,755443240,9410,9410,9410,9410,0
|
|
20230601,190400,755443240,9410,9410,9410,9410,0
|
|
20230601,190300,755443240,9410,9410,9410,9410,0
|
|
20230601,190200,755443240,9410,9410,9410,9410,0
|
|
20230601,190100,755443240,9410,9410,9410,9410,0
|
|
20230601,190000,755443240,9410,9410,9410,9410,0
|
|
20230601,185900,755443240,9410,9410,9410,9410,0
|
|
20230601,185800,755443240,9410,9410,9410,9410,0
|
|
20230601,185700,755443240,9410,9410,9410,9410,0
|
|
20230601,185600,755443240,9410,9410,9410,9410,0
|
|
20230601,185500,755443240,9410,9410,9410,9410,0
|
|
20230601,185400,755443240,9410,9410,9410,9410,0
|
|
20230601,185300,755443240,9410,9410,9410,9410,0
|
|
20230601,185200,755443240,9410,9410,9410,9410,0
|
|
20230601,185100,755443240,9410,9410,9410,9410,0
|
|
20230601,185000,755443240,9410,9410,9410,9410,0
|
|
20230601,184900,755443240,9410,9410,9410,9410,0
|
|
20230601,184800,755443240,9410,9410,9410,9410,0
|
|
20230601,184700,755443240,9410,9410,9410,9410,0
|
|
20230601,184600,755443240,9410,9410,9410,9410,0
|
|
20230601,184500,755443240,9410,9410,9410,9410,0
|
|
20230601,184400,755443240,9410,9410,9410,9410,1006
|
|
20230601,184300,755443240,9410,9410,9410,9410,0
|
|
20230601,184200,755443240,9410,9410,9410,9410,0
|
|
20230601,184100,755443240,9410,9410,9410,9410,0
|
|
20230601,184000,755443240,9410,9410,9410,9410,0
|
|
20230601,183900,755443240,9410,9410,9410,9410,0
|
|
20230601,183800,755443240,9410,9410,9410,9410,0
|
|
20230601,183700,755443240,9410,9410,9410,9410,0
|
|
20230601,183600,755443240,9410,9410,9410,9410,0
|
|
20230601,183500,755443240,9410,9410,9410,9410,0
|
|
20230601,183400,755443240,9410,9410,9410,9410,0
|
|
20230601,183300,755443240,9410,9410,9410,9410,0
|
|
20230601,183200,755443240,9410,9410,9410,9410,0
|
|
20230601,183100,755443240,9410,9410,9410,9410,0
|
|
20230601,183000,755443240,9410,9410,9410,9410,0
|
|
20230601,182900,755443240,9410,9410,9410,9410,0
|
|
20230601,182800,755443240,9410,9410,9410,9410,0
|
|
20230601,182700,755443240,9410,9410,9410,9410,0
|
|
20230601,182600,755443240,9410,9410,9410,9410,0
|
|
20230601,182500,755443240,9410,9410,9410,9410,0
|
|
20230601,182400,755443240,9410,9410,9410,9410,0
|
|
20230601,182300,755443240,9410,9410,9410,9410,0
|
|
20230601,182200,755443240,9410,9410,9410,9410,0
|
|
20230601,182100,755443240,9410,9410,9410,9410,0
|
|
20230601,182000,755443240,9410,9410,9410,9410,0
|
|
20230601,181900,755443240,9410,9410,9410,9410,0
|
|
20230601,181800,755443240,9410,9410,9410,9410,0
|
|
20230601,181700,755443240,9410,9410,9410,9410,0
|
|
20230601,181600,755443240,9410,9410,9410,9410,0
|
|
20230601,181500,755443240,9410,9410,9410,9410,0
|
|
20230601,181400,755443240,9410,9410,9410,9410,1006
|
|
20230601,181300,755443240,9410,9410,9410,9410,0
|
|
20230601,181200,755443240,9410,9410,9410,9410,0
|
|
20230601,181100,755443240,9410,9410,9410,9410,0
|
|
20230601,181000,755443240,9410,9410,9410,9410,0
|
|
20230601,180900,755443240,9410,9410,9410,9410,0
|
|
20230601,180800,755443240,9410,9410,9410,9410,0
|
|
20230601,180700,755443240,9410,9410,9410,9410,0
|
|
20230601,180600,755443240,9410,9410,9410,9410,0
|
|
20230601,180500,755443240,9410,9410,9410,9410,0
|
|
20230601,180400,755443240,9410,9410,9410,9410,0
|
|
20230601,180300,755443240,9410,9410,9410,9410,0
|
|
20230601,180200,755443240,9410,9410,9410,9410,0
|
|
20230601,180100,755443240,9410,9410,9410,9410,0
|
|
20230601,180000,755443240,9410,9410,9410,9410,0
|
|
20230601,175900,755443240,9410,9410,9410,9410,0
|
|
20230601,175800,755443240,9410,9410,9410,9410,0
|
|
20230601,175700,755443240,9410,9410,9410,9410,0
|
|
20230601,175600,755443240,9410,9410,9410,9410,0
|
|
20230601,175500,755443240,9410,9410,9410,9410,0
|
|
20230601,175400,755443240,9410,9410,9410,9410,0
|
|
20230601,175300,755443240,9410,9410,9410,9410,0
|
|
20230601,175200,755443240,9410,9410,9410,9410,0
|
|
20230601,175100,755443240,9410,9410,9410,9410,0
|
|
20230601,175000,755443240,9410,9410,9410,9410,0
|
|
20230601,174900,755443240,9410,9410,9410,9410,0
|
|
20230601,174800,755443240,9410,9410,9410,9410,0
|
|
20230601,174700,755443240,9410,9410,9410,9410,0
|
|
20230601,174600,755443240,9410,9410,9410,9410,0
|
|
20230601,174500,755443240,9410,9410,9410,9410,0
|
|
20230601,174400,755443240,9410,9410,9410,9410,1006
|
|
20230601,174300,755443240,9410,9410,9410,9410,0
|
|
20230601,174200,755443240,9410,9410,9410,9410,0
|
|
20230601,174100,755443240,9410,9410,9410,9410,0
|
|
20230601,174000,755443240,9410,9410,9410,9410,0
|
|
20230601,173900,755443240,9410,9410,9410,9410,0
|
|
20230601,173800,755443240,9410,9410,9410,9410,0
|
|
20230601,173700,755443240,9410,9410,9410,9410,0
|
|
20230601,173600,755443240,9410,9410,9410,9410,0
|
|
20230601,173500,755443240,9410,9410,9410,9410,0
|
|
20230601,173400,755443240,9410,9410,9410,9410,0
|
|
20230601,173300,755443240,9410,9410,9410,9410,0
|
|
20230601,173200,755443240,9410,9410,9410,9410,0
|
|
20230601,173100,755443240,9410,9410,9410,9410,0
|
|
20230601,173000,755443240,9410,9410,9410,9410,0
|
|
20230601,172900,755443240,9410,9410,9410,9410,0
|
|
20230601,172800,755443240,9410,9410,9410,9410,0
|
|
20230601,172700,755443240,9410,9410,9410,9410,0
|
|
20230601,172600,755443240,9410,9410,9410,9410,0
|
|
20230601,172500,755443240,9410,9410,9410,9410,0
|
|
20230601,172400,755443240,9410,9410,9410,9410,0
|
|
20230601,172300,755443240,9410,9410,9410,9410,0
|
|
20230601,172200,755443240,9410,9410,9410,9410,0
|
|
20230601,172100,755443240,9410,9410,9410,9410,0
|
|
20230601,172000,755443240,9410,9410,9410,9410,0
|
|
20230601,171900,755443240,9410,9410,9410,9410,0
|
|
20230601,171800,755443240,9410,9410,9410,9410,0
|
|
20230601,171700,755443240,9410,9410,9410,9410,0
|
|
20230601,171600,755443240,9410,9410,9410,9410,0
|
|
20230601,171500,755443240,9410,9410,9410,9410,0
|
|
20230601,171400,755443240,9410,9410,9410,9410,1006
|
|
20230601,171300,755443240,9410,9410,9410,9410,0
|
|
20230601,171200,755443240,9410,9410,9410,9410,0
|
|
20230601,171100,755443240,9410,9410,9410,9410,0
|
|
20230601,171000,755443240,9410,9410,9410,9410,0
|
|
20230601,170900,755443240,9410,9410,9410,9410,0
|
|
20230601,170800,755443240,9410,9410,9410,9410,0
|
|
20230601,170700,755443240,9410,9410,9410,9410,0
|
|
20230601,170600,755443240,9410,9410,9410,9410,0
|
|
20230601,170500,755443240,9410,9410,9410,9410,0
|
|
20230601,170400,755443240,9410,9410,9410,9410,0
|
|
20230601,170300,755443240,9410,9410,9410,9410,0
|
|
20230601,170200,755443240,9410,9410,9410,9410,0
|
|
20230601,170100,755443240,9410,9410,9410,9410,0
|
|
20230601,170000,755443240,9410,9410,9410,9410,0
|
|
20230601,165900,755443240,9410,9410,9410,9410,0
|
|
20230601,165800,755443240,9410,9410,9410,9410,0
|
|
20230601,165700,755443240,9410,9410,9410,9410,0
|
|
20230601,165600,755443240,9410,9410,9410,9410,0
|
|
20230601,165500,755443240,9410,9410,9410,9410,0
|
|
20230601,165400,755443240,9410,9410,9410,9410,0
|
|
20230601,165300,755443240,9410,9410,9410,9410,0
|
|
20230601,165200,755443240,9410,9410,9410,9410,0
|
|
20230601,165100,755443240,9410,9410,9410,9410,0
|
|
20230601,165000,755443240,9410,9410,9410,9410,0
|
|
20230601,164900,755443240,9410,9410,9410,9410,0
|
|
20230601,164800,755443240,9410,9410,9410,9410,0
|
|
20230601,164700,755443240,9410,9410,9410,9410,0
|
|
20230601,164600,755443240,9410,9410,9410,9410,0
|
|
20230601,164500,755443240,9410,9410,9410,9410,0
|
|
20230601,164400,755443240,9410,9410,9410,9410,1006
|
|
20230601,164300,755443240,9410,9410,9410,9410,0
|
|
20230601,164200,755443240,9410,9410,9410,9410,0
|
|
20230601,164100,755443240,9410,9410,9410,9410,0
|
|
20230601,164000,755443240,9410,9410,9410,9410,0
|
|
20230601,163900,755443240,9410,9410,9410,9410,0
|
|
20230601,163800,755443240,9410,9410,9410,9410,0
|
|
20230601,163700,755443240,9410,9410,9410,9410,0
|
|
20230601,163600,755443240,9410,9410,9410,9410,0
|
|
20230601,163500,755443240,9410,9410,9410,9410,0
|
|
20230601,163400,755443240,9410,9410,9410,9410,0
|
|
20230601,163300,755443240,9410,9410,9410,9410,0
|
|
20230601,163200,755443240,9410,9410,9410,9410,0
|
|
20230601,163100,755443240,9410,9410,9410,9410,0
|
|
20230601,163000,755443240,9410,9410,9410,9410,0
|
|
20230601,162900,755443240,9410,9410,9410,9410,0
|
|
20230601,162800,755443240,9410,9410,9410,9410,0
|
|
20230601,162700,755443240,9410,9410,9410,9410,0
|
|
20230601,162600,755443240,9410,9410,9410,9410,0
|
|
20230601,162500,755443240,9410,9410,9410,9410,0
|
|
20230601,162400,755443240,9410,9410,9410,9410,0
|
|
20230601,162300,755443240,9410,9410,9410,9410,0
|
|
20230601,162200,755443240,9410,9410,9410,9410,0
|
|
20230601,162100,755443240,9410,9410,9410,9410,0
|
|
20230601,162000,755443240,9410,9410,9410,9410,0
|
|
20230601,161900,755443240,9410,9410,9410,9410,0
|
|
20230601,161800,755443240,9410,9410,9410,9410,0
|
|
20230601,161700,755443240,9410,9410,9410,9410,0
|
|
20230601,161600,755443240,9410,9410,9410,9410,0
|
|
20230601,161500,755443240,9410,9410,9410,9410,0
|
|
20230601,161400,755443240,9410,9410,9410,9410,1006
|
|
20230601,161300,755443240,9410,9410,9410,9410,0
|
|
20230601,161200,755443240,9410,9410,9410,9410,0
|
|
20230601,161100,755443240,9410,9410,9410,9410,0
|
|
20230601,161000,755443240,9410,9410,9410,9410,0
|
|
20230601,160900,755443240,9410,9410,9410,9410,0
|
|
20230601,160800,755443240,9410,9410,9410,9410,0
|
|
20230601,160700,755443240,9410,9410,9410,9410,0
|
|
20230601,160600,755443240,9410,9410,9410,9410,0
|
|
20230601,160500,755443240,9410,9410,9410,9410,0
|
|
20230601,160400,755443240,9410,9410,9410,9410,0
|
|
20230601,160300,755443240,9410,9410,9410,9410,0
|
|
20230601,160200,755443240,9410,9410,9410,9410,0
|
|
20230601,160100,755443240,9410,9410,9410,9410,0
|
|
20230601,160000,755443240,9410,9410,9410,9410,0
|
|
20230601,155900,755443240,9410,9410,9410,9410,0
|
|
20230601,155800,755443240,9410,9410,9410,9410,0
|
|
20230601,155700,755443240,9410,9410,9410,9410,0
|
|
20230601,155600,755443240,9410,9410,9410,9410,0
|
|
20230601,155500,755443240,9410,9410,9410,9410,0
|
|
20230601,155400,755443240,9410,9410,9410,9410,0
|
|
20230601,155300,755443240,9410,9410,9410,9410,0
|
|
20230601,155200,755443240,9410,9410,9410,9410,0
|
|
20230601,155100,755443240,9410,9410,9410,9410,0
|
|
20230601,155000,755443240,9410,9410,9410,9410,0
|
|
20230601,154900,755443240,9410,9410,9410,9410,0
|
|
20230601,154800,755443240,9410,9410,9410,9410,0
|
|
20230601,154700,755443240,9410,9410,9410,9410,0
|
|
20230601,154600,755443240,9410,9410,9410,9410,0
|
|
20230601,154500,755443240,9410,9410,9410,9410,0
|
|
20230601,154400,755443240,9410,9410,9410,9410,1006
|
|
20230601,154300,755443240,9410,9410,9410,9410,0
|
|
20230601,154200,755443240,9410,9410,9410,9410,0
|
|
20230601,154100,755443240,9410,9410,9410,9410,0
|
|
20230601,154000,755443240,9410,9410,9410,9410,0
|
|
20230601,153900,755443240,9410,9410,9410,9410,0
|
|
20230601,153800,755443240,9410,9410,9410,9410,0
|
|
20230601,153700,755443240,9410,9410,9410,9410,0
|
|
20230601,153600,755443240,9410,9410,9410,9410,0
|
|
20230601,153500,755443240,9410,9410,9410,9410,0
|
|
20230601,153400,755443240,9410,9410,9410,9410,0
|
|
20230601,153300,755443240,9410,9410,9410,9410,0
|
|
20230601,153200,755443240,9410,9410,9410,9410,0
|
|
20230601,153100,755443240,9410,9410,9410,9410,0
|
|
20230601,153000,755443240,9410,9410,9410,9410,1006
|
|
20230601,152900,745976780,9430,9430,9430,9430,0
|
|
20230601,152800,745976780,9430,9430,9430,9430,0
|
|
20230601,152700,745976780,9430,9430,9430,9430,0
|
|
20230601,152600,745976780,9430,9430,9430,9430,0
|
|
20230601,152500,745976780,9430,9430,9430,9430,0
|
|
20230601,152400,745976780,9430,9430,9430,9430,0
|
|
20230601,152300,745976780,9430,9430,9430,9430,0
|
|
20230601,152200,745976780,9430,9430,9430,9430,0
|
|
20230601,152100,745976780,9430,9430,9430,9430,0
|
|
20230601,152000,745976780,9430,9430,9430,9430,0
|
|
20230601,151900,745976780,9430,9470,9480,9430,938
|
|
20230601,151800,737117260,9490,9460,9490,9460,173
|
|
20230601,151700,735477680,9460,9450,9460,9450,437
|
|
20230601,151600,731348020,9450,9430,9450,9430,5
|
|
20230601,151500,731300840,9440,9440,9440,9440,0
|
|
20230601,151400,731300840,9440,9440,9440,9440,1
|
|
20230601,151300,731291400,9450,9450,9450,9450,5
|
|
20230601,151200,731244150,9450,9450,9450,9450,1
|
|
20230601,151100,731234700,9450,9430,9450,9430,301
|
|
20230601,151000,728393270,9420,9420,9420,9420,1
|
|
20230601,150900,728383850,9430,9420,9430,9420,304
|
|
20230601,150800,725520150,9420,9430,9430,9420,311
|
|
20230601,150700,722587430,9440,9440,9440,9440,0
|
|
20230601,150600,722587430,9440,9430,9440,9430,52
|
|
20230601,150500,722097060,9440,9440,9440,9440,1
|
|
20230601,150400,722087620,9430,9430,9430,9430,56
|
|
20230601,150300,721559540,9430,9430,9430,9430,13
|
|
20230601,150200,721436950,9430,9430,9430,9430,105
|
|
20230601,150100,720446800,9440,9440,9440,9440,0
|
|
20230601,150000,720446800,9440,9430,9440,9430,7
|
|
20230601,145900,720380730,9420,9420,9420,9420,1
|
|
20230601,145800,720371310,9440,9420,9440,9420,6
|
|
20230601,145700,720314730,9430,9440,9440,9430,453
|
|
20230601,145600,716042540,9440,9440,9440,9440,0
|
|
20230601,145500,716042540,9440,9440,9440,9440,0
|
|
20230601,145400,716042540,9440,9440,9440,9440,0
|
|
20230601,145300,716042540,9440,9440,9440,9440,1
|
|
20230601,145200,716033100,9440,9440,9440,9440,0
|
|
20230601,145100,716033100,9440,9440,9440,9440,0
|
|
20230601,145000,716033100,9440,9440,9440,9440,0
|
|
20230601,144900,716033100,9440,9440,9440,9440,30
|
|
20230601,144800,715749900,9450,9450,9450,9450,49
|
|
20230601,144700,715286850,9460,9440,9480,9440,1019
|
|
20230601,144600,705653060,9430,9430,9430,9430,313
|
|
20230601,144500,702701470,9420,9420,9420,9420,14
|
|
20230601,144400,702569590,9420,9430,9430,9420,64
|
|
20230601,144300,701966210,9430,9430,9430,9430,50
|
|
20230601,144200,701494710,9420,9420,9420,9420,14
|
|
20230601,144100,701362830,9410,9410,9410,9410,0
|
|
20230601,144000,701362830,9410,9410,9410,9410,0
|
|
20230601,143900,701362830,9410,9410,9410,9410,0
|
|
20230601,143800,701362830,9410,9420,9420,9410,6
|
|
20230601,143700,701306320,9420,9420,9420,9420,95
|
|
20230601,143600,700411420,9410,9410,9410,9410,0
|
|
20230601,143500,700411420,9410,9410,9410,9410,0
|
|
20230601,143400,700411420,9410,9410,9410,9410,1
|
|
20230601,143300,700402010,9430,9430,9430,9430,2
|
|
20230601,143200,700383150,9410,9410,9410,9410,0
|
|
20230601,143100,700383150,9410,9410,9410,9410,0
|
|
20230601,143000,700383150,9410,9410,9410,9410,0
|
|
20230601,142900,700383150,9410,9410,9410,9410,0
|
|
20230601,142800,700383150,9410,9410,9410,9410,0
|
|
20230601,142700,700383150,9410,9410,9410,9410,0
|
|
20230601,142600,700383150,9410,9420,9420,9410,4
|
|
20230601,142500,700345480,9420,9420,9420,9420,2
|
|
20230601,142400,700326640,9430,9430,9430,9430,10
|
|
20230601,142300,700232340,9410,9410,9410,9410,0
|
|
20230601,142200,700232340,9410,9410,9410,9410,0
|
|
20230601,142100,700232340,9410,9410,9410,9410,1
|
|
20230601,142000,700222930,9420,9420,9420,9420,0
|
|
20230601,141900,700222930,9420,9420,9420,9420,2
|
|
20230601,141800,700204090,9410,9410,9410,9410,0
|
|
20230601,141700,700204090,9410,9410,9410,9410,0
|
|
20230601,141600,700204090,9410,9410,9410,9410,0
|
|
20230601,141500,700204090,9410,9410,9410,9410,0
|
|
20230601,141400,700204090,9410,9410,9410,9410,0
|
|
20230601,141300,700204090,9410,9410,9410,9410,0
|
|
20230601,141200,700204090,9410,9410,9410,9410,0
|
|
20230601,141100,700204090,9410,9410,9410,9410,0
|
|
20230601,141000,700204090,9410,9410,9410,9410,0
|
|
20230601,140900,700204090,9410,9410,9410,9410,0
|
|
20230601,140800,700204090,9410,9410,9410,9410,0
|
|
20230601,140700,700204090,9410,9410,9410,9410,0
|
|
20230601,140600,700204090,9410,9410,9410,9410,0
|
|
20230601,140500,700204090,9410,9410,9410,9410,1
|
|
20230601,140400,700194680,9420,9420,9420,9420,0
|
|
20230601,140300,700194680,9420,9420,9420,9410,12
|
|
20230601,140200,700081650,9420,9430,9430,9420,961
|
|
20230601,140100,691020430,9470,9430,9470,9430,62
|
|
20230601,140000,690435660,9430,9430,9430,9430,200
|
|
20230601,135900,688549660,9430,9430,9430,9430,0
|
|
20230601,135800,688549660,9430,9430,9430,9430,0
|
|
20230601,135700,688549660,9430,9430,9430,9430,0
|
|
20230601,135600,688549660,9430,9430,9430,9430,0
|
|
20230601,135500,688549660,9430,9430,9430,9430,0
|
|
20230601,135400,688549660,9430,9430,9430,9430,0
|
|
20230601,135300,688549660,9430,9430,9430,9430,0
|
|
20230601,135200,688549660,9430,9430,9430,9430,0
|
|
20230601,135100,688549660,9430,9430,9430,9430,0
|
|
20230601,135000,688549660,9430,9430,9430,9430,20
|
|
20230601,134900,688361060,9430,9430,9430,9430,0
|
|
20230601,134800,688361060,9430,9430,9430,9430,0
|
|
20230601,134700,688361060,9430,9430,9430,9430,0
|
|
20230601,134600,688361060,9430,9430,9430,9430,0
|
|
20230601,134500,688361060,9430,9430,9430,9430,0
|
|
20230601,134400,688361060,9430,9430,9430,9430,0
|
|
20230601,134300,688361060,9430,9430,9430,9430,1
|
|
20230601,134200,688351630,9430,9430,9430,9430,0
|
|
20230601,134100,688351630,9430,9430,9430,9430,0
|
|
20230601,134000,688351630,9430,9430,9430,9430,0
|
|
20230601,133900,688351630,9430,9430,9430,9430,0
|
|
20230601,133800,688351630,9430,9430,9430,9430,0
|
|
20230601,133700,688351630,9430,9430,9430,9430,0
|
|
20230601,133600,688351630,9430,9430,9430,9430,2
|
|
20230601,133500,688332770,9420,9420,9420,9420,17
|
|
20230601,133400,688172630,9430,9430,9430,9430,0
|
|
20230601,133300,688172630,9430,9430,9430,9430,0
|
|
20230601,133200,688172630,9430,9430,9430,9430,0
|
|
20230601,133100,688172630,9430,9430,9430,9430,0
|
|
20230601,133000,688172630,9430,9430,9430,9430,1
|
|
20230601,132900,688163200,9420,9420,9420,9420,0
|
|
20230601,132800,688163200,9420,9420,9420,9420,0
|
|
20230601,132700,688163200,9420,9420,9420,9420,10
|
|
20230601,132600,688069000,9430,9430,9430,9430,0
|
|
20230601,132500,688069000,9430,9430,9430,9430,0
|
|
20230601,132400,688069000,9430,9430,9430,9430,0
|
|
20230601,132300,688069000,9430,9430,9430,9430,2
|
|
20230601,132200,688050140,9430,9430,9430,9430,0
|
|
20230601,132100,688050140,9430,9430,9430,9430,1
|
|
20230601,132000,688040710,9430,9430,9430,9430,5
|
|
20230601,131900,687993560,9430,9430,9430,9430,106
|
|
20230601,131800,686993980,9430,9430,9430,9430,2
|
|
20230601,131700,686975120,9430,9430,9430,9430,0
|
|
20230601,131600,686975120,9430,9430,9430,9430,0
|
|
20230601,131500,686975120,9430,9420,9470,9420,21
|
|
20230601,131400,686777040,9420,9420,9420,9420,420
|
|
20230601,131300,682820640,9420,9420,9420,9420,0
|
|
20230601,131200,682820640,9420,9420,9420,9410,32
|
|
20230601,131100,682519400,9420,9420,9420,9420,20
|
|
20230601,131000,682331000,9420,9420,9420,9420,0
|
|
20230601,130900,682331000,9420,9420,9420,9420,10
|
|
20230601,130800,682236800,9420,9420,9420,9420,1
|
|
20230601,130700,682227380,9410,9400,9410,9400,526
|
|
20230601,130600,677278290,9400,9400,9400,9400,500
|
|
20230601,130500,672578290,9410,9410,9410,9410,0
|
|
20230601,130400,672578290,9410,9400,9410,9400,170
|
|
20230601,130300,670980190,9410,9410,9410,9410,10
|
|
20230601,130200,670886090,9400,9420,9420,9400,484
|
|
20230601,130100,666331180,9420,9430,9430,9420,58
|
|
20230601,130000,665784250,9440,9420,9440,9420,2
|
|
20230601,125900,665765390,9410,9410,9410,9410,0
|
|
20230601,125800,665765390,9410,9430,9430,9410,23
|
|
20230601,125700,665548570,9440,9440,9440,9440,0
|
|
20230601,125600,665548570,9440,9410,9440,9410,1495
|
|
20230601,125500,651444880,9410,9410,9410,9410,1
|
|
20230601,125400,651435470,9400,9400,9400,9400,310
|
|
20230601,125300,648521470,9410,9410,9410,9410,0
|
|
20230601,125200,648521470,9410,9410,9410,9410,1
|
|
20230601,125100,648512060,9410,9410,9410,9410,1
|
|
20230601,125000,648502650,9410,9410,9410,9410,0
|
|
20230601,124900,648502650,9410,9420,9420,9400,236
|
|
20230601,124800,646284040,9390,9390,9390,9390,245
|
|
20230601,124700,643983490,9400,9400,9400,9400,410
|
|
20230601,124600,640129490,9400,9400,9400,9400,0
|
|
20230601,124500,640129490,9400,9410,9410,9400,658
|
|
20230601,124400,633944280,9420,9420,9420,9420,0
|
|
20230601,124300,633944280,9420,9420,9420,9420,0
|
|
20230601,124200,633944280,9420,9420,9430,9420,11
|
|
20230601,124100,633840650,9420,9410,9420,9410,616
|
|
20230601,124000,628037950,9410,9410,9410,9410,0
|
|
20230601,123900,628037950,9410,9410,9410,9410,0
|
|
20230601,123800,628037950,9410,9410,9410,9410,0
|
|
20230601,123700,628037950,9410,9410,9410,9410,0
|
|
20230601,123600,628037950,9410,9410,9410,9410,427
|
|
20230601,123500,624019880,9400,9400,9400,9400,0
|
|
20230601,123400,624019880,9400,9400,9400,9400,0
|
|
20230601,123300,624019880,9400,9400,9400,9400,0
|
|
20230601,123200,624019880,9400,9400,9400,9400,2
|
|
20230601,123100,624001080,9400,9400,9400,9400,11
|
|
20230601,123000,623897680,9400,9420,9420,9400,1279
|
|
20230601,122900,611869260,9420,9420,9420,9420,20
|
|
20230601,122800,611680860,9430,9430,9430,9430,0
|
|
20230601,122700,611680860,9430,9430,9430,9430,0
|
|
20230601,122600,611680860,9430,9430,9430,9430,0
|
|
20230601,122500,611680860,9430,9430,9430,9430,0
|
|
20230601,122400,611680860,9430,9430,9430,9430,1
|
|
20230601,122300,611671430,9420,9420,9420,9420,0
|
|
20230601,122200,611671430,9420,9420,9420,9420,0
|
|
20230601,122100,611671430,9420,9420,9420,9420,0
|
|
20230601,122000,611671430,9420,9420,9420,9420,0
|
|
20230601,121900,611671430,9420,9420,9420,9420,0
|
|
20230601,121800,611671430,9420,9420,9420,9420,1
|
|
20230601,121700,611662010,9430,9450,9450,9430,968
|
|
20230601,121600,602525150,9480,9480,9480,9480,0
|
|
20230601,121500,602525150,9480,9480,9480,9480,0
|
|
20230601,121400,602525150,9480,9480,9480,9480,0
|
|
20230601,121300,602525150,9480,9460,9480,9460,2
|
|
20230601,121200,602506210,9480,9460,9480,9460,17
|
|
20230601,121100,602345370,9480,9480,9480,9480,0
|
|
20230601,121000,602345370,9480,9430,9480,9430,12
|
|
20230601,120900,602231770,9470,9420,9470,9420,434
|
|
20230601,120800,598143440,9400,9400,9400,9400,1
|
|
20230601,120700,598134040,9420,9420,9420,9420,0
|
|
20230601,120600,598134040,9420,9420,9420,9420,1
|
|
20230601,120500,598124620,9400,9400,9400,9400,0
|
|
20230601,120400,598124620,9400,9400,9400,9400,0
|
|
20230601,120300,598124620,9400,9400,9400,9400,0
|
|
20230601,120200,598124620,9400,9400,9400,9400,0
|
|
20230601,120100,598124620,9400,9410,9410,9400,40
|
|
20230601,120000,597748230,9420,9410,9420,9410,4
|
|
20230601,115900,597710580,9410,9410,9410,9410,372
|
|
20230601,115800,594210060,9400,9410,9410,9400,8
|
|
20230601,115700,594134790,9410,9410,9410,9410,21
|
|
20230601,115600,593937180,9410,9410,9410,9410,0
|
|
20230601,115500,593937180,9410,9440,9440,9410,24
|
|
20230601,115400,593710710,9440,9440,9440,9440,2
|
|
20230601,115300,593691830,9450,9440,9450,9440,2
|
|
20230601,115200,593672940,9430,9430,9430,9430,0
|
|
20230601,115100,593672940,9430,9430,9430,9430,0
|
|
20230601,115000,593672940,9430,9430,9430,9430,0
|
|
20230601,114900,593672940,9430,9430,9430,9430,1
|
|
20230601,114800,593663510,9420,9420,9420,9420,0
|
|
20230601,114700,593663510,9420,9430,9430,9420,32
|
|
20230601,114600,593361760,9440,9440,9440,9440,0
|
|
20230601,114500,593361760,9440,9450,9450,9440,2
|
|
20230601,114400,593342870,9440,9470,9470,9440,860
|
|
20230601,114300,585224440,9480,9410,9480,9410,1000
|
|
20230601,114200,575814370,9410,9390,9410,9390,47
|
|
20230601,114100,575373020,9390,9380,9390,9380,268
|
|
20230601,114000,572859070,9380,9370,9380,9360,4220
|
|
20230601,113900,533353790,9380,9380,9380,9380,3
|
|
20230601,113800,533325650,9410,9370,9410,9370,317
|
|
20230601,113700,530355310,9370,9380,9380,9370,2185
|
|
20230601,113600,509880340,9380,9380,9380,9380,0
|
|
20230601,113500,509880340,9380,9380,9380,9380,0
|
|
20230601,113400,509880340,9380,9380,9390,9380,1275
|
|
20230601,113300,497912360,9370,9400,9400,9370,1775
|
|
20230601,113200,481252960,9400,9370,9400,9370,937
|
|
20230601,113100,472445210,9370,9370,9370,9370,1
|
|
20230601,113000,472435840,9390,9380,9390,9380,1344
|
|
20230601,112900,459817980,9370,9390,9390,9370,2607
|
|
20230601,112800,435370140,9390,9410,9410,9390,107
|
|
20230601,112700,434363290,9390,9410,9410,9390,436
|
|
20230601,112600,430260550,9440,9380,9480,9380,1227
|
|
20230601,112500,418704420,9390,9410,9410,9370,2437
|
|
20230601,112400,395865320,9380,9410,9410,9380,11
|
|
20230601,112300,395762110,9390,9410,9410,9390,245
|
|
20230601,112200,393461530,9400,9390,9400,9390,818
|
|
20230601,112100,385779900,9390,9390,9390,9390,100
|
|
20230601,112000,384840900,9390,9390,9390,9380,2700
|
|
20230601,111900,359504940,9390,9410,9410,9390,50
|
|
20230601,111800,359034870,9410,9410,9410,9410,0
|
|
20230601,111700,359034870,9410,9410,9410,9410,141
|
|
20230601,111600,357708060,9410,9430,9450,9400,1321
|
|
20230601,111500,345276670,9420,9430,9430,9420,157
|
|
20230601,111400,343796170,9430,9430,9440,9430,1805
|
|
20230601,111300,326765410,9420,9430,9430,9420,66
|
|
20230601,111200,326143190,9430,9430,9430,9430,3
|
|
20230601,111100,326114900,9440,9430,9440,9430,52
|
|
20230601,111000,325624040,9440,9440,9440,9440,0
|
|
20230601,110900,325624040,9440,9390,9440,9390,587
|
|
20230601,110800,320112060,9390,9390,9390,9390,632
|
|
20230601,110700,314177580,9390,9390,9390,9390,2
|
|
20230601,110600,314158800,9380,9380,9380,9380,0
|
|
20230601,110500,314158800,9380,9380,9380,9380,929
|
|
20230601,110400,305444780,9380,9380,9380,9380,0
|
|
20230601,110300,305444780,9380,9380,9380,9380,1
|
|
20230601,110200,305435400,9380,9380,9380,9380,329
|
|
20230601,110100,302349380,9380,9380,9380,9380,1002
|
|
20230601,110000,292950620,9370,9380,9380,9370,142
|
|
20230601,105900,291620070,9380,9380,9380,9380,0
|
|
20230601,105800,291620070,9380,9430,9440,9380,1994
|
|
20230601,105700,272901570,9440,9380,9440,9380,582
|
|
20230601,105600,267439280,9380,9380,9380,9380,660
|
|
20230601,105500,261248480,9380,9390,9390,9380,907
|
|
20230601,105400,252737110,9400,9400,9400,9400,0
|
|
20230601,105300,252737110,9400,9400,9400,9400,0
|
|
20230601,105200,252737110,9400,9410,9410,9400,776
|
|
20230601,105100,245437450,9450,9450,9450,9450,0
|
|
20230601,105000,245437450,9450,9400,9450,9400,716
|
|
20230601,104900,238707000,9390,9390,9390,9390,0
|
|
20230601,104800,238707000,9390,9490,9490,9390,7
|
|
20230601,104700,238640930,9410,9400,9500,9400,1337
|
|
20230601,104600,226045840,9400,9400,9400,9400,1
|
|
20230601,104500,226036440,9400,9400,9400,9400,718
|
|
20230601,104400,219287240,9390,9390,9390,9390,0
|
|
20230601,104300,219287240,9390,9390,9390,9390,1339
|
|
20230601,104200,206714030,9380,9410,9410,9380,1673
|
|
20230601,104100,190992620,9410,9410,9410,9410,0
|
|
20230601,104000,190992620,9410,9400,9420,9400,2314
|
|
20230601,103900,169228480,9400,9440,9440,9400,5939
|
|
20230601,103800,113361070,9440,9470,9470,9430,28
|
|
20230601,103700,113096620,9450,9480,9480,9450,890
|
|
20230601,103600,104677030,9510,9440,9510,9440,431
|
|
20230601,103500,100608250,9440,9460,9460,9420,234
|
|
20230601,103400,98399430,9450,9440,9470,9440,61
|
|
20230601,103300,97823010,9440,9460,9460,9440,615
|
|
20230601,103200,92009250,9460,9470,9470,9460,77
|
|
20230601,103100,91280130,9510,9510,9510,9510,0
|
|
20230601,103000,91280130,9510,9510,9510,9510,0
|
|
20230601,102900,91280130,9510,9510,9510,9510,1
|
|
20230601,102800,91270620,9510,9510,9510,9510,0
|
|
20230601,102700,91270620,9510,9510,9510,9510,0
|
|
20230601,102600,91270620,9510,9510,9510,9510,1
|
|
20230601,102500,91261110,9510,9510,9510,9510,0
|
|
20230601,102400,91261110,9510,9510,9510,9510,1
|
|
20230601,102300,91251600,9510,9510,9510,9510,0
|
|
20230601,102200,91251600,9510,9510,9510,9510,0
|
|
20230601,102100,91251600,9510,9510,9510,9510,0
|
|
20230601,102000,91251600,9510,9510,9510,9510,0
|
|
20230601,101900,91251600,9510,9510,9510,9510,0
|
|
20230601,101800,91251600,9510,9510,9510,9510,0
|
|
20230601,101700,91251600,9510,9510,9510,9510,0
|
|
20230601,101600,91251600,9510,9510,9510,9510,8
|
|
20230601,101500,91175520,9510,9510,9510,9510,0
|
|
20230601,101400,91175520,9510,9510,9510,9510,0
|
|
20230601,101300,91175520,9510,9510,9510,9510,0
|
|
20230601,101200,91175520,9510,9510,9510,9510,1
|
|
20230601,101100,91166010,9510,9510,9510,9510,0
|
|
20230601,101000,91166010,9510,9510,9510,9510,0
|
|
20230601,100900,91166010,9510,9510,9510,9510,1
|
|
20230601,100800,91156500,9540,9540,9540,9540,0
|
|
20230601,100700,91156500,9540,9540,9540,9540,0
|
|
20230601,100600,91156500,9540,9520,9540,9520,2
|
|
20230601,100500,91137440,9540,9540,9540,9540,0
|
|
20230601,100400,91137440,9540,9540,9540,9540,0
|
|
20230601,100300,91137440,9540,9540,9540,9540,0
|
|
20230601,100200,91137440,9540,9510,9540,9500,103
|
|
20230601,100100,90157860,9540,9480,9540,9480,4
|
|
20230601,100000,90119870,9490,9490,9490,9490,230
|
|
20230601,095900,87937170,9490,9490,9490,9490,63
|
|
20230601,095800,87339300,9490,9490,9490,9490,63
|
|
20230601,095700,86741430,9540,9540,9540,9540,0
|
|
20230601,095600,86741430,9540,9540,9540,9540,0
|
|
20230601,095500,86741430,9540,9530,9540,9530,2
|
|
20230601,095400,86722360,9540,9510,9540,9500,7
|
|
20230601,095300,86655810,9540,9540,9540,9540,0
|
|
20230601,095200,86655810,9540,9590,9590,9540,795
|
|
20230601,095100,79071430,9480,9480,9480,9460,1133
|
|
20230601,095000,68341960,9490,9490,9490,9480,889
|
|
20230601,094900,59909510,9500,9500,9500,9500,1
|
|
20230601,094800,59900010,9500,9500,9500,9500,0
|
|
20230601,094700,59900010,9500,9500,9500,9500,0
|
|
20230601,094600,59900010,9500,9500,9500,9500,0
|
|
20230601,094500,59900010,9500,9490,9500,9480,336
|
|
20230601,094400,56710760,9500,9520,9520,9500,1563
|
|
20230601,094300,41861060,9530,9530,9530,9530,0
|
|
20230601,094200,41861060,9530,9530,9530,9530,37
|
|
20230601,094100,41508450,9530,9570,9570,9530,225
|
|
20230601,094000,39361190,9580,9580,9580,9580,0
|
|
20230601,093900,39361190,9580,9580,9580,9580,1
|
|
20230601,093800,39351610,9560,9560,9560,9560,0
|
|
20230601,093700,39351610,9560,9560,9560,9560,0
|
|
20230601,093600,39351610,9560,9560,9560,9560,0
|
|
20230601,093500,39351610,9560,9550,9590,9550,156
|
|
20230601,093400,37861750,9550,9570,9570,9550,155
|
|
20230601,093300,36381480,9550,9550,9550,9550,0
|
|
20230601,093200,36381480,9550,9550,9550,9550,1
|
|
20230601,093100,36371930,9560,9560,9560,9550,522
|
|
20230601,093000,31385360,9560,9570,9570,9560,18
|
|
20230601,092900,31213220,9580,9560,9580,9560,628
|
|
20230601,092800,25201480,9570,9580,9580,9570,223
|
|
20230601,092700,23066360,9590,9590,9590,9590,52
|
|
20230601,092600,22567680,9590,9570,9590,9570,290
|
|
20230601,092500,19792360,9570,9580,9580,9570,27
|
|
20230601,092400,19533960,9580,9580,9580,9580,20
|
|
20230601,092300,19342360,9580,9590,9590,9580,17
|
|
20230601,092200,19179340,9620,9580,9620,9580,20
|
|
20230601,092100,18987620,9600,9600,9600,9600,0
|
|
20230601,092000,18987620,9600,9600,9600,9600,1
|
|
20230601,091900,18978020,9570,9610,9650,9570,716
|
|
20230601,091800,12125410,9590,9580,9590,9580,114
|
|
20230601,091700,11032160,9580,9600,9600,9580,16
|
|
20230601,091600,10878780,9600,9600,9600,9600,4
|
|
20230601,091500,10840380,9620,9620,9620,9620,21
|
|
20230601,091400,10638360,9620,9610,9620,9610,31
|
|
20230601,091300,10340160,9610,9620,9620,9610,2
|
|
20230601,091200,10320930,9610,9610,9630,9610,5
|
|
20230601,091100,10272860,9650,9600,9650,9600,89
|
|
20230601,091000,9417400,9630,9630,9630,9630,1
|
|
20230601,090900,9407770,9610,9600,9630,9580,587
|
|
20230601,090800,3778610,9630,9610,9630,9610,3
|
|
20230601,090700,3749760,9610,9640,9640,9610,5
|
|
20230601,090600,3701620,9650,9610,9650,9610,310
|
|
20230601,090500,722400,9610,9610,9610,9610,0
|
|
20230601,090400,722400,9610,9640,9650,9610,5
|
|
20230601,090300,674280,9650,9650,9650,9650,0
|
|
20230601,090200,674280,9650,9650,9650,9650,0
|
|
20230601,090100,674280,9650,9650,9650,9650,5
|
|
20230601,090000,626030,9650,9630,9660,9630,65
|