677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201400,234550830,12430,12430,12430,12430,731
|
|
20230601,201300,234550830,12430,12430,12430,12430,0
|
|
20230601,201200,234550830,12430,12430,12430,12430,0
|
|
20230601,201100,234550830,12430,12430,12430,12430,0
|
|
20230601,201000,234550830,12430,12430,12430,12430,0
|
|
20230601,200900,234550830,12430,12430,12430,12430,0
|
|
20230601,200800,234550830,12430,12430,12430,12430,0
|
|
20230601,200700,234550830,12430,12430,12430,12430,0
|
|
20230601,200600,234550830,12430,12430,12430,12430,0
|
|
20230601,200500,234550830,12430,12430,12430,12430,0
|
|
20230601,200400,234550830,12430,12430,12430,12430,0
|
|
20230601,200300,234550830,12430,12430,12430,12430,0
|
|
20230601,200200,234550830,12430,12430,12430,12430,0
|
|
20230601,200100,234550830,12430,12430,12430,12430,0
|
|
20230601,200000,234550830,12430,12430,12430,12430,0
|
|
20230601,195900,234550830,12430,12430,12430,12430,0
|
|
20230601,195800,234550830,12430,12430,12430,12430,0
|
|
20230601,195700,234550830,12430,12430,12430,12430,0
|
|
20230601,195600,234550830,12430,12430,12430,12430,0
|
|
20230601,195500,234550830,12430,12430,12430,12430,0
|
|
20230601,195400,234550830,12430,12430,12430,12430,0
|
|
20230601,195300,234550830,12430,12430,12430,12430,0
|
|
20230601,195200,234550830,12430,12430,12430,12430,0
|
|
20230601,195100,234550830,12430,12430,12430,12430,0
|
|
20230601,195000,234550830,12430,12430,12430,12430,0
|
|
20230601,194900,234550830,12430,12430,12430,12430,0
|
|
20230601,194800,234550830,12430,12430,12430,12430,0
|
|
20230601,194700,234550830,12430,12430,12430,12430,0
|
|
20230601,194600,234550830,12430,12430,12430,12430,0
|
|
20230601,194500,234550830,12430,12430,12430,12430,0
|
|
20230601,194400,234550830,12430,12430,12430,12430,731
|
|
20230601,194300,234550830,12430,12430,12430,12430,0
|
|
20230601,194200,234550830,12430,12430,12430,12430,0
|
|
20230601,194100,234550830,12430,12430,12430,12430,0
|
|
20230601,194000,234550830,12430,12430,12430,12430,0
|
|
20230601,193900,234550830,12430,12430,12430,12430,0
|
|
20230601,193800,234550830,12430,12430,12430,12430,0
|
|
20230601,193700,234550830,12430,12430,12430,12430,0
|
|
20230601,193600,234550830,12430,12430,12430,12430,0
|
|
20230601,193500,234550830,12430,12430,12430,12430,0
|
|
20230601,193400,234550830,12430,12430,12430,12430,0
|
|
20230601,193300,234550830,12430,12430,12430,12430,0
|
|
20230601,193200,234550830,12430,12430,12430,12430,0
|
|
20230601,193100,234550830,12430,12430,12430,12430,0
|
|
20230601,193000,234550830,12430,12430,12430,12430,0
|
|
20230601,192900,234550830,12430,12430,12430,12430,0
|
|
20230601,192800,234550830,12430,12430,12430,12430,0
|
|
20230601,192700,234550830,12430,12430,12430,12430,0
|
|
20230601,192600,234550830,12430,12430,12430,12430,0
|
|
20230601,192500,234550830,12430,12430,12430,12430,0
|
|
20230601,192400,234550830,12430,12430,12430,12430,0
|
|
20230601,192300,234550830,12430,12430,12430,12430,0
|
|
20230601,192200,234550830,12430,12430,12430,12430,0
|
|
20230601,192100,234550830,12430,12430,12430,12430,0
|
|
20230601,192000,234550830,12430,12430,12430,12430,0
|
|
20230601,191900,234550830,12430,12430,12430,12430,0
|
|
20230601,191800,234550830,12430,12430,12430,12430,0
|
|
20230601,191700,234550830,12430,12430,12430,12430,0
|
|
20230601,191600,234550830,12430,12430,12430,12430,0
|
|
20230601,191500,234550830,12430,12430,12430,12430,0
|
|
20230601,191400,234550830,12430,12430,12430,12430,731
|
|
20230601,191300,234550830,12430,12430,12430,12430,0
|
|
20230601,191200,234550830,12430,12430,12430,12430,0
|
|
20230601,191100,234550830,12430,12430,12430,12430,0
|
|
20230601,191000,234550830,12430,12430,12430,12430,0
|
|
20230601,190900,234550830,12430,12430,12430,12430,0
|
|
20230601,190800,234550830,12430,12430,12430,12430,0
|
|
20230601,190700,234550830,12430,12430,12430,12430,0
|
|
20230601,190600,234550830,12430,12430,12430,12430,0
|
|
20230601,190500,234550830,12430,12430,12430,12430,0
|
|
20230601,190400,234550830,12430,12430,12430,12430,0
|
|
20230601,190300,234550830,12430,12430,12430,12430,0
|
|
20230601,190200,234550830,12430,12430,12430,12430,0
|
|
20230601,190100,234550830,12430,12430,12430,12430,0
|
|
20230601,190000,234550830,12430,12430,12430,12430,0
|
|
20230601,185900,234550830,12430,12430,12430,12430,0
|
|
20230601,185800,234550830,12430,12430,12430,12430,0
|
|
20230601,185700,234550830,12430,12430,12430,12430,0
|
|
20230601,185600,234550830,12430,12430,12430,12430,0
|
|
20230601,185500,234550830,12430,12430,12430,12430,0
|
|
20230601,185400,234550830,12430,12430,12430,12430,0
|
|
20230601,185300,234550830,12430,12430,12430,12430,0
|
|
20230601,185200,234550830,12430,12430,12430,12430,0
|
|
20230601,185100,234550830,12430,12430,12430,12430,0
|
|
20230601,185000,234550830,12430,12430,12430,12430,0
|
|
20230601,184900,234550830,12430,12430,12430,12430,0
|
|
20230601,184800,234550830,12430,12430,12430,12430,0
|
|
20230601,184700,234550830,12430,12430,12430,12430,0
|
|
20230601,184600,234550830,12430,12430,12430,12430,0
|
|
20230601,184500,234550830,12430,12430,12430,12430,0
|
|
20230601,184400,234550830,12430,12430,12430,12430,731
|
|
20230601,184300,234550830,12430,12430,12430,12430,0
|
|
20230601,184200,234550830,12430,12430,12430,12430,0
|
|
20230601,184100,234550830,12430,12430,12430,12430,0
|
|
20230601,184000,234550830,12430,12430,12430,12430,0
|
|
20230601,183900,234550830,12430,12430,12430,12430,0
|
|
20230601,183800,234550830,12430,12430,12430,12430,0
|
|
20230601,183700,234550830,12430,12430,12430,12430,0
|
|
20230601,183600,234550830,12430,12430,12430,12430,0
|
|
20230601,183500,234550830,12430,12430,12430,12430,0
|
|
20230601,183400,234550830,12430,12430,12430,12430,0
|
|
20230601,183300,234550830,12430,12430,12430,12430,0
|
|
20230601,183200,234550830,12430,12430,12430,12430,0
|
|
20230601,183100,234550830,12430,12430,12430,12430,0
|
|
20230601,183000,234550830,12430,12430,12430,12430,0
|
|
20230601,182900,234550830,12430,12430,12430,12430,0
|
|
20230601,182800,234550830,12430,12430,12430,12430,0
|
|
20230601,182700,234550830,12430,12430,12430,12430,0
|
|
20230601,182600,234550830,12430,12430,12430,12430,0
|
|
20230601,182500,234550830,12430,12430,12430,12430,0
|
|
20230601,182400,234550830,12430,12430,12430,12430,0
|
|
20230601,182300,234550830,12430,12430,12430,12430,0
|
|
20230601,182200,234550830,12430,12430,12430,12430,0
|
|
20230601,182100,234550830,12430,12430,12430,12430,0
|
|
20230601,182000,234550830,12430,12430,12430,12430,0
|
|
20230601,181900,234550830,12430,12430,12430,12430,0
|
|
20230601,181800,234550830,12430,12430,12430,12430,0
|
|
20230601,181700,234550830,12430,12430,12430,12430,0
|
|
20230601,181600,234550830,12430,12430,12430,12430,0
|
|
20230601,181500,234550830,12430,12430,12430,12430,0
|
|
20230601,181400,234550830,12430,12430,12430,12430,731
|
|
20230601,181300,234550830,12430,12430,12430,12430,0
|
|
20230601,181200,234550830,12430,12430,12430,12430,0
|
|
20230601,181100,234550830,12430,12430,12430,12430,0
|
|
20230601,181000,234550830,12430,12430,12430,12430,0
|
|
20230601,180900,234550830,12430,12430,12430,12430,0
|
|
20230601,180800,234550830,12430,12430,12430,12430,0
|
|
20230601,180700,234550830,12430,12430,12430,12430,0
|
|
20230601,180600,234550830,12430,12430,12430,12430,0
|
|
20230601,180500,234550830,12430,12430,12430,12430,0
|
|
20230601,180400,234550830,12430,12430,12430,12430,0
|
|
20230601,180300,234550830,12430,12430,12430,12430,0
|
|
20230601,180200,234550830,12430,12430,12430,12430,0
|
|
20230601,180100,234550830,12430,12430,12430,12430,0
|
|
20230601,180000,234550830,12430,12430,12430,12430,0
|
|
20230601,175900,234550830,12430,12430,12430,12430,0
|
|
20230601,175800,234550830,12430,12430,12430,12430,0
|
|
20230601,175700,234550830,12430,12430,12430,12430,0
|
|
20230601,175600,234550830,12430,12430,12430,12430,0
|
|
20230601,175500,234550830,12430,12430,12430,12430,0
|
|
20230601,175400,234550830,12430,12430,12430,12430,0
|
|
20230601,175300,234550830,12430,12430,12430,12430,0
|
|
20230601,175200,234550830,12430,12430,12430,12430,0
|
|
20230601,175100,234550830,12430,12430,12430,12430,0
|
|
20230601,175000,234550830,12430,12430,12430,12430,0
|
|
20230601,174900,234550830,12430,12430,12430,12430,0
|
|
20230601,174800,234550830,12430,12430,12430,12430,0
|
|
20230601,174700,234550830,12430,12430,12430,12430,0
|
|
20230601,174600,234550830,12430,12430,12430,12430,0
|
|
20230601,174500,234550830,12430,12430,12430,12430,0
|
|
20230601,174400,234550830,12430,12430,12430,12430,731
|
|
20230601,174300,234550830,12430,12430,12430,12430,0
|
|
20230601,174200,234550830,12430,12430,12430,12430,0
|
|
20230601,174100,234550830,12430,12430,12430,12430,0
|
|
20230601,174000,234550830,12430,12430,12430,12430,0
|
|
20230601,173900,234550830,12430,12430,12430,12430,0
|
|
20230601,173800,234550830,12430,12430,12430,12430,0
|
|
20230601,173700,234550830,12430,12430,12430,12430,0
|
|
20230601,173600,234550830,12430,12430,12430,12430,0
|
|
20230601,173500,234550830,12430,12430,12430,12430,0
|
|
20230601,173400,234550830,12430,12430,12430,12430,0
|
|
20230601,173300,234550830,12430,12430,12430,12430,0
|
|
20230601,173200,234550830,12430,12430,12430,12430,0
|
|
20230601,173100,234550830,12430,12430,12430,12430,0
|
|
20230601,173000,234550830,12430,12430,12430,12430,0
|
|
20230601,172900,234550830,12430,12430,12430,12430,0
|
|
20230601,172800,234550830,12430,12430,12430,12430,0
|
|
20230601,172700,234550830,12430,12430,12430,12430,0
|
|
20230601,172600,234550830,12430,12430,12430,12430,0
|
|
20230601,172500,234550830,12430,12430,12430,12430,0
|
|
20230601,172400,234550830,12430,12430,12430,12430,0
|
|
20230601,172300,234550830,12430,12430,12430,12430,0
|
|
20230601,172200,234550830,12430,12430,12430,12430,0
|
|
20230601,172100,234550830,12430,12430,12430,12430,0
|
|
20230601,172000,234550830,12430,12430,12430,12430,0
|
|
20230601,171900,234550830,12430,12430,12430,12430,0
|
|
20230601,171800,234550830,12430,12430,12430,12430,0
|
|
20230601,171700,234550830,12430,12430,12430,12430,0
|
|
20230601,171600,234550830,12430,12430,12430,12430,0
|
|
20230601,171500,234550830,12430,12430,12430,12430,0
|
|
20230601,171400,234550830,12430,12430,12430,12430,731
|
|
20230601,171300,234550830,12430,12430,12430,12430,0
|
|
20230601,171200,234550830,12430,12430,12430,12430,0
|
|
20230601,171100,234550830,12430,12430,12430,12430,0
|
|
20230601,171000,234550830,12430,12430,12430,12430,0
|
|
20230601,170900,234550830,12430,12430,12430,12430,0
|
|
20230601,170800,234550830,12430,12430,12430,12430,0
|
|
20230601,170700,234550830,12430,12430,12430,12430,0
|
|
20230601,170600,234550830,12430,12430,12430,12430,0
|
|
20230601,170500,234550830,12430,12430,12430,12430,0
|
|
20230601,170400,234550830,12430,12430,12430,12430,0
|
|
20230601,170300,234550830,12430,12430,12430,12430,0
|
|
20230601,170200,234550830,12430,12430,12430,12430,0
|
|
20230601,170100,234550830,12430,12430,12430,12430,0
|
|
20230601,170000,234550830,12430,12430,12430,12430,0
|
|
20230601,165900,234550830,12430,12430,12430,12430,0
|
|
20230601,165800,234550830,12430,12430,12430,12430,0
|
|
20230601,165700,234550830,12430,12430,12430,12430,0
|
|
20230601,165600,234550830,12430,12430,12430,12430,0
|
|
20230601,165500,234550830,12430,12430,12430,12430,0
|
|
20230601,165400,234550830,12430,12430,12430,12430,0
|
|
20230601,165300,234550830,12430,12430,12430,12430,0
|
|
20230601,165200,234550830,12430,12430,12430,12430,0
|
|
20230601,165100,234550830,12430,12430,12430,12430,0
|
|
20230601,165000,234550830,12430,12430,12430,12430,0
|
|
20230601,164900,234550830,12430,12430,12430,12430,0
|
|
20230601,164800,234550830,12430,12430,12430,12430,0
|
|
20230601,164700,234550830,12430,12430,12430,12430,0
|
|
20230601,164600,234550830,12430,12430,12430,12430,0
|
|
20230601,164500,234550830,12430,12430,12430,12430,0
|
|
20230601,164400,234550830,12430,12430,12430,12430,731
|
|
20230601,164300,234550830,12430,12430,12430,12430,0
|
|
20230601,164200,234550830,12430,12430,12430,12430,0
|
|
20230601,164100,234550830,12430,12430,12430,12430,0
|
|
20230601,164000,234550830,12430,12430,12430,12430,0
|
|
20230601,163900,234550830,12430,12430,12430,12430,0
|
|
20230601,163800,234550830,12430,12430,12430,12430,0
|
|
20230601,163700,234550830,12430,12430,12430,12430,0
|
|
20230601,163600,234550830,12430,12430,12430,12430,0
|
|
20230601,163500,234550830,12430,12430,12430,12430,0
|
|
20230601,163400,234550830,12430,12430,12430,12430,0
|
|
20230601,163300,234550830,12430,12430,12430,12430,0
|
|
20230601,163200,234550830,12430,12430,12430,12430,0
|
|
20230601,163100,234550830,12430,12430,12430,12430,0
|
|
20230601,163000,234550830,12430,12430,12430,12430,0
|
|
20230601,162900,234550830,12430,12430,12430,12430,0
|
|
20230601,162800,234550830,12430,12430,12430,12430,0
|
|
20230601,162700,234550830,12430,12430,12430,12430,0
|
|
20230601,162600,234550830,12430,12430,12430,12430,0
|
|
20230601,162500,234550830,12430,12430,12430,12430,0
|
|
20230601,162400,234550830,12430,12430,12430,12430,0
|
|
20230601,162300,234550830,12430,12430,12430,12430,0
|
|
20230601,162200,234550830,12430,12430,12430,12430,0
|
|
20230601,162100,234550830,12430,12430,12430,12430,0
|
|
20230601,162000,234550830,12430,12430,12430,12430,0
|
|
20230601,161900,234550830,12430,12430,12430,12430,0
|
|
20230601,161800,234550830,12430,12430,12430,12430,0
|
|
20230601,161700,234550830,12430,12430,12430,12430,0
|
|
20230601,161600,234550830,12430,12430,12430,12430,0
|
|
20230601,161500,234550830,12430,12430,12430,12430,0
|
|
20230601,161400,234550830,12430,12430,12430,12430,731
|
|
20230601,161300,234550830,12430,12430,12430,12430,0
|
|
20230601,161200,234550830,12430,12430,12430,12430,0
|
|
20230601,161100,234550830,12430,12430,12430,12430,0
|
|
20230601,161000,234550830,12430,12430,12430,12430,0
|
|
20230601,160900,234550830,12430,12430,12430,12430,0
|
|
20230601,160800,234550830,12430,12430,12430,12430,0
|
|
20230601,160700,234550830,12430,12430,12430,12430,0
|
|
20230601,160600,234550830,12430,12430,12430,12430,0
|
|
20230601,160500,234550830,12430,12430,12430,12430,0
|
|
20230601,160400,234550830,12430,12430,12430,12430,0
|
|
20230601,160300,234550830,12430,12430,12430,12430,0
|
|
20230601,160200,234550830,12430,12430,12430,12430,0
|
|
20230601,160100,234550830,12430,12430,12430,12430,0
|
|
20230601,160000,234550830,12430,12430,12430,12430,0
|
|
20230601,155900,234550830,12430,12430,12430,12430,0
|
|
20230601,155800,234550830,12430,12430,12430,12430,0
|
|
20230601,155700,234550830,12430,12430,12430,12430,0
|
|
20230601,155600,234550830,12430,12430,12430,12430,0
|
|
20230601,155500,234550830,12430,12430,12430,12430,0
|
|
20230601,155400,234550830,12430,12430,12430,12430,0
|
|
20230601,155300,234550830,12430,12430,12430,12430,0
|
|
20230601,155200,234550830,12430,12430,12430,12430,0
|
|
20230601,155100,234550830,12430,12430,12430,12430,0
|
|
20230601,155000,234550830,12430,12430,12430,12430,0
|
|
20230601,154900,234550830,12430,12430,12430,12430,0
|
|
20230601,154800,234550830,12430,12430,12430,12430,0
|
|
20230601,154700,234550830,12430,12430,12430,12430,0
|
|
20230601,154600,234550830,12430,12430,12430,12430,0
|
|
20230601,154500,234550830,12430,12430,12430,12430,0
|
|
20230601,154400,234550830,12430,12430,12430,12430,731
|
|
20230601,154300,234550830,12430,12430,12430,12430,0
|
|
20230601,154200,234550830,12430,12430,12430,12430,0
|
|
20230601,154100,234550830,12430,12430,12430,12430,0
|
|
20230601,154000,234550830,12430,12430,12430,12430,0
|
|
20230601,153900,234550830,12430,12430,12430,12430,0
|
|
20230601,153800,234550830,12430,12430,12430,12430,0
|
|
20230601,153700,234550830,12430,12430,12430,12430,0
|
|
20230601,153600,234550830,12430,12430,12430,12430,0
|
|
20230601,153500,234550830,12430,12430,12430,12430,0
|
|
20230601,153400,234550830,12430,12430,12430,12430,0
|
|
20230601,153300,234550830,12430,12430,12430,12430,0
|
|
20230601,153200,234550830,12430,12430,12430,12430,0
|
|
20230601,153100,234550830,12430,12430,12430,12430,0
|
|
20230601,153000,234550830,12430,12430,12430,12430,731
|
|
20230601,152900,225464500,12400,12400,12400,12400,0
|
|
20230601,152800,225464500,12400,12400,12400,12400,0
|
|
20230601,152700,225464500,12400,12400,12400,12400,0
|
|
20230601,152600,225464500,12400,12400,12400,12400,0
|
|
20230601,152500,225464500,12400,12400,12400,12400,0
|
|
20230601,152400,225464500,12400,12400,12400,12400,0
|
|
20230601,152300,225464500,12400,12400,12400,12400,0
|
|
20230601,152200,225464500,12400,12400,12400,12400,0
|
|
20230601,152100,225464500,12400,12400,12400,12400,0
|
|
20230601,152000,225464500,12400,12400,12400,12400,0
|
|
20230601,151900,225464500,12400,12400,12400,12400,6
|
|
20230601,151800,225390100,12400,12420,12420,12400,159
|
|
20230601,151700,223415630,12400,12400,12400,12400,0
|
|
20230601,151600,223415630,12400,12400,12400,12400,4
|
|
20230601,151500,223366030,12400,12400,12400,12400,0
|
|
20230601,151400,223366030,12400,12400,12400,12400,0
|
|
20230601,151300,223366030,12400,12400,12400,12400,0
|
|
20230601,151200,223366030,12400,12400,12400,12400,0
|
|
20230601,151100,223366030,12400,12400,12400,12400,107
|
|
20230601,151000,222039230,12390,12390,12390,12390,24
|
|
20230601,150900,221741870,12320,12320,12320,12320,0
|
|
20230601,150800,221741870,12320,12380,12380,12320,1630
|
|
20230601,150700,201640170,12390,12390,12390,12390,0
|
|
20230601,150600,201640170,12390,12390,12390,12390,0
|
|
20230601,150500,201640170,12390,12380,12390,12380,13
|
|
20230601,150400,201479130,12390,12390,12390,12390,0
|
|
20230601,150300,201479130,12390,12390,12390,12390,0
|
|
20230601,150200,201479130,12390,12390,12390,12390,14
|
|
20230601,150100,201305670,12400,12400,12400,12400,0
|
|
20230601,150000,201305670,12400,12400,12400,12400,961
|
|
20230601,145900,189389270,12410,12410,12410,12410,100
|
|
20230601,145800,188148270,12410,12410,12410,12410,0
|
|
20230601,145700,188148270,12410,12410,12410,12410,0
|
|
20230601,145600,188148270,12410,12410,12410,12410,0
|
|
20230601,145500,188148270,12410,12410,12410,12410,0
|
|
20230601,145400,188148270,12410,12410,12410,12410,0
|
|
20230601,145300,188148270,12410,12410,12410,12410,1
|
|
20230601,145200,188135860,12410,12410,12410,12410,0
|
|
20230601,145100,188135860,12410,12410,12410,12410,0
|
|
20230601,145000,188135860,12410,12410,12410,12410,0
|
|
20230601,144900,188135860,12410,12410,12410,12410,0
|
|
20230601,144800,188135860,12410,12410,12410,12410,0
|
|
20230601,144700,188135860,12410,12410,12410,12410,0
|
|
20230601,144600,188135860,12410,12410,12410,12410,147
|
|
20230601,144500,186311590,12440,12440,12440,12440,0
|
|
20230601,144400,186311590,12440,12440,12440,12440,0
|
|
20230601,144300,186311590,12440,12440,12440,12440,0
|
|
20230601,144200,186311590,12440,12440,12440,12440,0
|
|
20230601,144100,186311590,12440,12440,12440,12440,0
|
|
20230601,144000,186311590,12440,12440,12440,12440,0
|
|
20230601,143900,186311590,12440,12440,12440,12440,0
|
|
20230601,143800,186311590,12440,12440,12440,12440,1
|
|
20230601,143700,186299150,12440,12440,12440,12440,0
|
|
20230601,143600,186299150,12440,12440,12440,12440,0
|
|
20230601,143500,186299150,12440,12440,12440,12440,130
|
|
20230601,143400,184681950,12410,12410,12410,12410,0
|
|
20230601,143300,184681950,12410,12410,12410,12410,0
|
|
20230601,143200,184681950,12410,12410,12410,12410,1
|
|
20230601,143100,184669540,12440,12440,12440,12440,0
|
|
20230601,143000,184669540,12440,12440,12440,12440,0
|
|
20230601,142900,184669540,12440,12440,12440,12440,0
|
|
20230601,142800,184669540,12440,12440,12440,12440,10
|
|
20230601,142700,184545140,12440,12440,12440,12440,0
|
|
20230601,142600,184545140,12440,12440,12440,12440,0
|
|
20230601,142500,184545140,12440,12440,12440,12440,0
|
|
20230601,142400,184545140,12440,12440,12440,12440,20
|
|
20230601,142300,184296340,12450,12450,12450,12450,0
|
|
20230601,142200,184296340,12450,12450,12450,12450,0
|
|
20230601,142100,184296340,12450,12450,12450,12450,0
|
|
20230601,142000,184296340,12450,12450,12450,12450,1
|
|
20230601,141900,184283890,12420,12420,12420,12420,0
|
|
20230601,141800,184283890,12420,12420,12420,12420,12
|
|
20230601,141700,184134850,12420,12420,12420,12420,160
|
|
20230601,141600,182147650,12420,12420,12420,12420,6
|
|
20230601,141500,182073130,12420,12420,12420,12420,0
|
|
20230601,141400,182073130,12420,12420,12420,12420,1
|
|
20230601,141300,182060710,12430,12430,12430,12430,8
|
|
20230601,141200,181961270,12430,12430,12430,12430,0
|
|
20230601,141100,181961270,12430,12430,12430,12430,0
|
|
20230601,141000,181961270,12430,12430,12430,12430,1
|
|
20230601,140900,181948840,12410,12410,12410,12410,0
|
|
20230601,140800,181948840,12410,12410,12410,12410,0
|
|
20230601,140700,181948840,12410,12410,12410,12410,0
|
|
20230601,140600,181948840,12410,12410,12410,12410,0
|
|
20230601,140500,181948840,12410,12410,12410,12410,0
|
|
20230601,140400,181948840,12410,12410,12410,12410,0
|
|
20230601,140300,181948840,12410,12410,12410,12410,0
|
|
20230601,140200,181948840,12410,12410,12410,12410,0
|
|
20230601,140100,181948840,12410,12410,12410,12410,0
|
|
20230601,140000,181948840,12410,12410,12410,12410,0
|
|
20230601,135900,181948840,12410,12410,12410,12410,0
|
|
20230601,135800,181948840,12410,12410,12410,12410,0
|
|
20230601,135700,181948840,12410,12410,12410,12410,0
|
|
20230601,135600,181948840,12410,12410,12410,12410,0
|
|
20230601,135500,181948840,12410,12410,12410,12410,0
|
|
20230601,135400,181948840,12410,12410,12410,12410,14
|
|
20230601,135300,181775100,12480,12480,12480,12480,0
|
|
20230601,135200,181775100,12480,12480,12480,12480,0
|
|
20230601,135100,181775100,12480,12480,12480,12480,1
|
|
20230601,135000,181762620,12480,12480,12480,12480,0
|
|
20230601,134900,181762620,12480,12480,12480,12480,0
|
|
20230601,134800,181762620,12480,12480,12480,12480,0
|
|
20230601,134700,181762620,12480,12480,12480,12480,7
|
|
20230601,134600,181675260,12480,12480,12480,12480,0
|
|
20230601,134500,181675260,12480,12480,12480,12480,5
|
|
20230601,134400,181612860,12480,12460,12480,12460,1000
|
|
20230601,134300,169138020,12420,12420,12420,12410,201
|
|
20230601,134200,166641630,12420,12420,12420,12420,62
|
|
20230601,134100,165871590,12460,12460,12460,12460,10
|
|
20230601,134000,165746990,12400,12400,12400,12400,0
|
|
20230601,133900,165746990,12400,12400,12400,12400,0
|
|
20230601,133800,165746990,12400,12400,12400,12400,0
|
|
20230601,133700,165746990,12400,12400,12400,12400,0
|
|
20230601,133600,165746990,12400,12400,12400,12400,26
|
|
20230601,133500,165424590,12400,12400,12400,12400,0
|
|
20230601,133400,165424590,12400,12400,12400,12400,0
|
|
20230601,133300,165424590,12400,12400,12400,12400,0
|
|
20230601,133200,165424590,12400,12400,12400,12400,2
|
|
20230601,133100,165399790,12400,12470,12470,12400,91
|
|
20230601,133000,164270060,12470,12470,12470,12470,30
|
|
20230601,132900,163895960,12480,12480,12480,12480,0
|
|
20230601,132800,163895960,12480,12410,12480,12410,1000
|
|
20230601,132700,151455350,12400,12400,12400,12400,0
|
|
20230601,132600,151455350,12400,12400,12400,12400,0
|
|
20230601,132500,151455350,12400,12400,12400,12400,0
|
|
20230601,132400,151455350,12400,12400,12400,12400,0
|
|
20230601,132300,151455350,12400,12400,12400,12400,0
|
|
20230601,132200,151455350,12400,12400,12400,12400,0
|
|
20230601,132100,151455350,12400,12400,12400,12400,0
|
|
20230601,132000,151455350,12400,12400,12400,12400,0
|
|
20230601,131900,151455350,12400,12400,12400,12400,0
|
|
20230601,131800,151455350,12400,12400,12400,12400,0
|
|
20230601,131700,151455350,12400,12400,12400,12400,0
|
|
20230601,131600,151455350,12400,12400,12400,12400,300
|
|
20230601,131500,147735350,12420,12420,12420,12420,0
|
|
20230601,131400,147735350,12420,12420,12420,12420,0
|
|
20230601,131300,147735350,12420,12420,12420,12420,9
|
|
20230601,131200,147623570,12420,12420,12420,12420,0
|
|
20230601,131100,147623570,12420,12420,12420,12420,1
|
|
20230601,131000,147611150,12430,12430,12430,12430,0
|
|
20230601,130900,147611150,12430,12430,12430,12430,0
|
|
20230601,130800,147611150,12430,12430,12430,12430,0
|
|
20230601,130700,147611150,12430,12430,12430,12430,0
|
|
20230601,130600,147611150,12430,12430,12430,12430,0
|
|
20230601,130500,147611150,12430,12430,12430,12430,1
|
|
20230601,130400,147598720,12430,12430,12430,12430,0
|
|
20230601,130300,147598720,12430,12430,12430,12430,0
|
|
20230601,130200,147598720,12430,12430,12430,12430,0
|
|
20230601,130100,147598720,12430,12430,12430,12430,0
|
|
20230601,130000,147598720,12430,12430,12430,12430,0
|
|
20230601,125900,147598720,12430,12430,12430,12430,0
|
|
20230601,125800,147598720,12430,12430,12430,12430,0
|
|
20230601,125700,147598720,12430,12430,12430,12430,0
|
|
20230601,125600,147598720,12430,12400,12430,12400,500
|
|
20230601,125500,141390380,12400,12400,12400,12400,0
|
|
20230601,125400,141390380,12400,12400,12400,12400,0
|
|
20230601,125300,141390380,12400,12350,12400,12350,1500
|
|
20230601,125200,122818980,12350,12330,12350,12330,916
|
|
20230601,125100,111506530,12350,12350,12350,12350,0
|
|
20230601,125000,111506530,12350,12350,12350,12350,0
|
|
20230601,124900,111506530,12350,12350,12350,12350,0
|
|
20230601,124800,111506530,12350,12350,12350,12350,0
|
|
20230601,124700,111506530,12350,12350,12350,12350,0
|
|
20230601,124600,111506530,12350,12350,12350,12350,0
|
|
20230601,124500,111506530,12350,12350,12350,12350,0
|
|
20230601,124400,111506530,12350,12350,12350,12350,0
|
|
20230601,124300,111506530,12350,12350,12350,12350,0
|
|
20230601,124200,111506530,12350,12350,12350,12350,0
|
|
20230601,124100,111506530,12350,12350,12350,12350,0
|
|
20230601,124000,111506530,12350,12350,12350,12350,0
|
|
20230601,123900,111506530,12350,12350,12350,12350,0
|
|
20230601,123800,111506530,12350,12350,12350,12350,0
|
|
20230601,123700,111506530,12350,12350,12350,12350,0
|
|
20230601,123600,111506530,12350,12350,12350,12350,0
|
|
20230601,123500,111506530,12350,12350,12350,12350,0
|
|
20230601,123400,111506530,12350,12350,12350,12350,0
|
|
20230601,123300,111506530,12350,12350,12350,12350,0
|
|
20230601,123200,111506530,12350,12350,12350,12350,0
|
|
20230601,123100,111506530,12350,12350,12350,12350,0
|
|
20230601,123000,111506530,12350,12350,12350,12350,0
|
|
20230601,122900,111506530,12350,12350,12350,12350,0
|
|
20230601,122800,111506530,12350,12350,12350,12350,0
|
|
20230601,122700,111506530,12350,12350,12350,12350,0
|
|
20230601,122600,111506530,12350,12350,12350,12350,0
|
|
20230601,122500,111506530,12350,12350,12350,12350,0
|
|
20230601,122400,111506530,12350,12350,12350,12350,132
|
|
20230601,122300,109876330,12350,12350,12350,12350,0
|
|
20230601,122200,109876330,12350,12350,12350,12350,0
|
|
20230601,122100,109876330,12350,12350,12350,12350,0
|
|
20230601,122000,109876330,12350,12350,12350,12350,20
|
|
20230601,121900,109629330,12350,12350,12350,12350,39
|
|
20230601,121800,109147680,12350,12350,12350,12350,10
|
|
20230601,121700,109024180,12350,12350,12350,12350,0
|
|
20230601,121600,109024180,12350,12350,12350,12350,10
|
|
20230601,121500,108900680,12350,12350,12350,12350,21
|
|
20230601,121400,108641330,12350,12350,12350,12350,20
|
|
20230601,121300,108394330,12340,12340,12340,12340,0
|
|
20230601,121200,108394330,12340,12340,12340,12340,0
|
|
20230601,121100,108394330,12340,12340,12340,12340,0
|
|
20230601,121000,108394330,12340,12340,12340,12340,0
|
|
20230601,120900,108394330,12340,12340,12340,12340,0
|
|
20230601,120800,108394330,12340,12340,12340,12340,0
|
|
20230601,120700,108394330,12340,12340,12340,12340,0
|
|
20230601,120600,108394330,12340,12340,12340,12340,0
|
|
20230601,120500,108394330,12340,12340,12340,12340,0
|
|
20230601,120400,108394330,12340,12340,12340,12340,0
|
|
20230601,120300,108394330,12340,12340,12340,12340,0
|
|
20230601,120200,108394330,12340,12340,12340,12340,0
|
|
20230601,120100,108394330,12340,12340,12340,12340,0
|
|
20230601,120000,108394330,12340,12340,12340,12340,0
|
|
20230601,115900,108394330,12340,12340,12340,12340,0
|
|
20230601,115800,108394330,12340,12340,12340,12340,0
|
|
20230601,115700,108394330,12340,12340,12340,12340,0
|
|
20230601,115600,108394330,12340,12340,12340,12340,10
|
|
20230601,115500,108270930,12340,12320,12340,12320,193
|
|
20230601,115400,105889350,12340,12340,12340,12340,0
|
|
20230601,115300,105889350,12340,12340,12340,12340,0
|
|
20230601,115200,105889350,12340,12340,12340,12340,0
|
|
20230601,115100,105889350,12340,12340,12340,12340,50
|
|
20230601,115000,105272350,12340,12340,12340,12340,1
|
|
20230601,114900,105260010,12290,12290,12290,12290,0
|
|
20230601,114800,105260010,12290,12290,12290,12290,0
|
|
20230601,114700,105260010,12290,12290,12290,12290,0
|
|
20230601,114600,105260010,12290,12290,12290,12290,0
|
|
20230601,114500,105260010,12290,12290,12290,12290,0
|
|
20230601,114400,105260010,12290,12290,12290,12290,0
|
|
20230601,114300,105260010,12290,12290,12290,12290,0
|
|
20230601,114200,105260010,12290,12290,12290,12290,0
|
|
20230601,114100,105260010,12290,12290,12290,12290,0
|
|
20230601,114000,105260010,12290,12290,12290,12290,0
|
|
20230601,113900,105260010,12290,12290,12290,12290,0
|
|
20230601,113800,105260010,12290,12290,12290,12290,0
|
|
20230601,113700,105260010,12290,12290,12290,12290,0
|
|
20230601,113600,105260010,12290,12290,12290,12290,0
|
|
20230601,113500,105260010,12290,12290,12290,12290,0
|
|
20230601,113400,105260010,12290,12290,12290,12290,0
|
|
20230601,113300,105260010,12290,12290,12290,12290,0
|
|
20230601,113200,105260010,12290,12290,12290,12290,0
|
|
20230601,113100,105260010,12290,12290,12290,12290,0
|
|
20230601,113000,105260010,12290,12290,12290,12290,0
|
|
20230601,112900,105260010,12290,12290,12290,12290,0
|
|
20230601,112800,105260010,12290,12320,12320,12290,337
|
|
20230601,112700,101111600,12320,12320,12320,12320,0
|
|
20230601,112600,101111600,12320,12320,12320,12320,0
|
|
20230601,112500,101111600,12320,12320,12320,12320,0
|
|
20230601,112400,101111600,12320,12320,12320,12320,0
|
|
20230601,112300,101111600,12320,12320,12320,12320,0
|
|
20230601,112200,101111600,12320,12330,12330,12320,10
|
|
20230601,112100,100988330,12350,12350,12350,12350,0
|
|
20230601,112000,100988330,12350,12350,12350,12350,0
|
|
20230601,111900,100988330,12350,12350,12350,12350,1
|
|
20230601,111800,100975980,12340,12340,12340,12340,5
|
|
20230601,111700,100914280,12340,12340,12340,12340,0
|
|
20230601,111600,100914280,12340,12340,12340,12340,0
|
|
20230601,111500,100914280,12340,12340,12340,12340,0
|
|
20230601,111400,100914280,12340,12340,12340,12340,95
|
|
20230601,111300,99741980,12340,12340,12340,12340,0
|
|
20230601,111200,99741980,12340,12340,12340,12340,0
|
|
20230601,111100,99741980,12340,12340,12340,12340,0
|
|
20230601,111000,99741980,12340,12340,12340,12340,0
|
|
20230601,110900,99741980,12340,12340,12340,12340,0
|
|
20230601,110800,99741980,12340,12340,12340,12340,10
|
|
20230601,110700,99618580,12340,12340,12340,12340,5
|
|
20230601,110600,99556880,12340,12340,12340,12340,20
|
|
20230601,110500,99310080,12340,12340,12340,12340,0
|
|
20230601,110400,99310080,12340,12340,12340,12340,0
|
|
20230601,110300,99310080,12340,12340,12340,12340,528
|
|
20230601,110200,92794560,12340,12310,12340,12310,300
|
|
20230601,110100,89093660,12310,12300,12320,12300,299
|
|
20230601,110000,85412010,12300,12300,12300,12300,0
|
|
20230601,105900,85412010,12300,12300,12300,12300,0
|
|
20230601,105800,85412010,12300,12300,12300,12300,0
|
|
20230601,105700,85412010,12300,12260,12300,12260,562
|
|
20230601,105600,78510190,12290,12290,12290,12290,0
|
|
20230601,105500,78510190,12290,12290,12290,12290,0
|
|
20230601,105400,78510190,12290,12290,12290,12290,0
|
|
20230601,105300,78510190,12290,12290,12290,12290,0
|
|
20230601,105200,78510190,12290,12290,12290,12290,0
|
|
20230601,105100,78510190,12290,12290,12290,12290,0
|
|
20230601,105000,78510190,12290,12290,12290,12250,8
|
|
20230601,104900,78412070,12250,12250,12250,12250,0
|
|
20230601,104800,78412070,12250,12250,12250,12250,0
|
|
20230601,104700,78412070,12250,12250,12250,12250,2
|
|
20230601,104600,78387570,12110,12280,12280,12110,3432
|
|
20230601,104500,36521130,12280,12280,12280,12280,0
|
|
20230601,104400,36521130,12280,12280,12280,12280,207
|
|
20230601,104300,33979170,12290,12290,12290,12290,0
|
|
20230601,104200,33979170,12290,12290,12290,12290,169
|
|
20230601,104100,31902160,12300,12300,12300,12300,0
|
|
20230601,104000,31902160,12300,12300,12300,12300,0
|
|
20230601,103900,31902160,12300,12300,12300,12300,51
|
|
20230601,103800,31274860,12300,12290,12300,12290,248
|
|
20230601,103700,28224470,12300,12300,12300,12300,5
|
|
20230601,103600,28162970,12300,12300,12300,12300,0
|
|
20230601,103500,28162970,12300,12300,12300,12300,0
|
|
20230601,103400,28162970,12300,12300,12300,12300,0
|
|
20230601,103300,28162970,12300,12300,12300,12300,0
|
|
20230601,103200,28162970,12300,12300,12300,12300,109
|
|
20230601,103100,26822270,12330,12330,12330,12330,0
|
|
20230601,103000,26822270,12330,12330,12330,12330,0
|
|
20230601,102900,26822270,12330,12330,12330,12330,0
|
|
20230601,102800,26822270,12330,12330,12330,12330,0
|
|
20230601,102700,26822270,12330,12330,12330,12330,0
|
|
20230601,102600,26822270,12330,12330,12330,12330,0
|
|
20230601,102500,26822270,12330,12330,12330,12330,110
|
|
20230601,102400,25465970,12300,12300,12300,12300,0
|
|
20230601,102300,25465970,12300,12300,12300,12300,0
|
|
20230601,102200,25465970,12300,12300,12300,12300,100
|
|
20230601,102100,24235970,12330,12330,12330,12330,1
|
|
20230601,102000,24223640,12300,12300,12300,12300,0
|
|
20230601,101900,24223640,12300,12300,12300,12300,0
|
|
20230601,101800,24223640,12300,12300,12300,12300,0
|
|
20230601,101700,24223640,12300,12300,12300,12300,0
|
|
20230601,101600,24223640,12300,12300,12300,12300,0
|
|
20230601,101500,24223640,12300,12300,12300,12300,0
|
|
20230601,101400,24223640,12300,12300,12300,12300,0
|
|
20230601,101300,24223640,12300,12300,12300,12300,0
|
|
20230601,101200,24223640,12300,12300,12300,12300,0
|
|
20230601,101100,24223640,12300,12300,12300,12300,0
|
|
20230601,101000,24223640,12300,12300,12300,12300,118
|
|
20230601,100900,22772240,12330,12330,12330,12330,0
|
|
20230601,100800,22772240,12330,12330,12330,12330,0
|
|
20230601,100700,22772240,12330,12330,12330,12330,31
|
|
20230601,100600,22390010,12360,12360,12360,12360,0
|
|
20230601,100500,22390010,12360,12360,12360,12360,0
|
|
20230601,100400,22390010,12360,12360,12360,12360,0
|
|
20230601,100300,22390010,12360,12360,12360,12360,10
|
|
20230601,100200,22266410,12330,12330,12330,12330,669
|
|
20230601,100100,14017640,12330,12330,12330,12330,0
|
|
20230601,100000,14017640,12330,12330,12330,12330,0
|
|
20230601,095900,14017640,12330,12340,12340,12330,242
|
|
20230601,095800,11033480,12340,12340,12340,12340,0
|
|
20230601,095700,11033480,12340,12340,12340,12340,36
|
|
20230601,095600,10589240,12330,12330,12330,12330,0
|
|
20230601,095500,10589240,12330,12330,12330,12330,0
|
|
20230601,095400,10589240,12330,12330,12330,12330,28
|
|
20230601,095300,10244000,12300,12300,12300,12300,0
|
|
20230601,095200,10244000,12300,12300,12300,12300,5
|
|
20230601,095100,10182500,12290,12290,12290,12290,0
|
|
20230601,095000,10182500,12290,12290,12290,12290,0
|
|
20230601,094900,10182500,12290,12290,12290,12290,0
|
|
20230601,094800,10182500,12290,12290,12290,12290,0
|
|
20230601,094700,10182500,12290,12290,12290,12290,0
|
|
20230601,094600,10182500,12290,12290,12290,12290,3
|
|
20230601,094500,10145630,12280,12290,12290,12280,9
|
|
20230601,094400,10035050,12290,12290,12290,12290,53
|
|
20230601,094300,9383680,12300,12310,12310,12300,29
|
|
20230601,094200,9026960,12310,12310,12310,12310,51
|
|
20230601,094100,8399150,12300,12300,12300,12300,0
|
|
20230601,094000,8399150,12300,12300,12300,12300,0
|
|
20230601,093900,8399150,12300,12300,12300,12300,0
|
|
20230601,093800,8399150,12300,12310,12310,12300,414
|
|
20230601,093700,3306150,12310,12310,12310,12310,0
|
|
20230601,093600,3306150,12310,12310,12310,12310,0
|
|
20230601,093500,3306150,12310,12310,12310,12310,0
|
|
20230601,093400,3306150,12310,12310,12310,12310,0
|
|
20230601,093300,3306150,12310,12310,12310,12310,0
|
|
20230601,093200,3306150,12310,12310,12310,12310,0
|
|
20230601,093100,3306150,12310,12310,12310,12310,0
|
|
20230601,093000,3306150,12310,12310,12310,12310,0
|
|
20230601,092900,3306150,12310,12310,12310,12310,5
|
|
20230601,092800,3244600,12350,12350,12350,12350,0
|
|
20230601,092700,3244600,12350,12350,12350,12350,50
|
|
20230601,092600,2627100,12350,12350,12350,12350,0
|
|
20230601,092500,2627100,12350,12350,12350,12350,0
|
|
20230601,092400,2627100,12350,12350,12350,12350,1
|
|
20230601,092300,2614750,12350,12350,12350,12350,0
|
|
20230601,092200,2614750,12350,12350,12350,12350,0
|
|
20230601,092100,2614750,12350,12350,12350,12350,0
|
|
20230601,092000,2614750,12350,12350,12350,12350,0
|
|
20230601,091900,2614750,12350,12350,12350,12350,104
|
|
20230601,091800,1330350,12370,12370,12370,12370,20
|
|
20230601,091700,1082950,12370,12370,12370,12370,0
|
|
20230601,091600,1082950,12370,12370,12370,12370,4
|
|
20230601,091500,1033470,12380,12380,12380,12380,1
|
|
20230601,091400,1021090,12390,12390,12390,12390,0
|
|
20230601,091300,1021090,12390,12390,12390,12390,0
|
|
20230601,091200,1021090,12390,12390,12390,12390,0
|
|
20230601,091100,1021090,12390,12390,12390,12390,1
|
|
20230601,091000,1008700,12300,12300,12300,12300,0
|
|
20230601,090900,1008700,12300,12300,12300,12300,0
|
|
20230601,090800,1008700,12300,12300,12300,12300,0
|
|
20230601,090700,1008700,12300,12300,12300,12300,0
|
|
20230601,090600,1008700,12300,12300,12300,12300,0
|
|
20230601,090500,1008700,12300,12300,12300,12300,0
|
|
20230601,090400,1008700,12300,12310,12310,12300,16
|
|
20230601,090300,811800,12300,12300,12300,12300,0
|
|
20230601,090200,811800,12300,12300,12300,12300,0
|
|
20230601,090100,811800,12300,12300,12300,12300,0
|
|
20230601,090000,811800,12300,12300,12300,12300,66
|