699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203600,642110220,9050,9050,9050,9050,963
|
|
20230601,203500,642110220,9050,9050,9050,9050,0
|
|
20230601,203400,642110220,9050,9050,9050,9050,0
|
|
20230601,203300,642110220,9050,9050,9050,9050,0
|
|
20230601,203200,642110220,9050,9050,9050,9050,0
|
|
20230601,203100,642110220,9050,9050,9050,9050,0
|
|
20230601,203000,642110220,9050,9050,9050,9050,0
|
|
20230601,202900,642110220,9050,9050,9050,9050,0
|
|
20230601,202800,642110220,9050,9050,9050,9050,0
|
|
20230601,202700,642110220,9050,9050,9050,9050,0
|
|
20230601,202600,642110220,9050,9050,9050,9050,0
|
|
20230601,202500,642110220,9050,9050,9050,9050,0
|
|
20230601,202400,642110220,9050,9050,9050,9050,0
|
|
20230601,202300,642110220,9050,9050,9050,9050,0
|
|
20230601,202200,642110220,9050,9050,9050,9050,0
|
|
20230601,202100,642110220,9050,9050,9050,9050,0
|
|
20230601,202000,642110220,9050,9050,9050,9050,0
|
|
20230601,201900,642110220,9050,9050,9050,9050,0
|
|
20230601,201800,642110220,9050,9050,9050,9050,0
|
|
20230601,201700,642110220,9050,9050,9050,9050,0
|
|
20230601,201600,642110220,9050,9050,9050,9050,0
|
|
20230601,201500,642110220,9050,9050,9050,9050,0
|
|
20230601,201400,642110220,9050,9050,9050,9050,0
|
|
20230601,201300,642110220,9050,9050,9050,9050,0
|
|
20230601,201200,642110220,9050,9050,9050,9050,0
|
|
20230601,201100,642110220,9050,9050,9050,9050,0
|
|
20230601,201000,642110220,9050,9050,9050,9050,0
|
|
20230601,200900,642110220,9050,9050,9050,9050,0
|
|
20230601,200800,642110220,9050,9050,9050,9050,0
|
|
20230601,200700,642110220,9050,9050,9050,9050,0
|
|
20230601,200600,642110220,9050,9050,9050,9050,963
|
|
20230601,200500,642110220,9050,9050,9050,9050,0
|
|
20230601,200400,642110220,9050,9050,9050,9050,0
|
|
20230601,200300,642110220,9050,9050,9050,9050,0
|
|
20230601,200200,642110220,9050,9050,9050,9050,0
|
|
20230601,200100,642110220,9050,9050,9050,9050,0
|
|
20230601,200000,642110220,9050,9050,9050,9050,0
|
|
20230601,195900,642110220,9050,9050,9050,9050,0
|
|
20230601,195800,642110220,9050,9050,9050,9050,0
|
|
20230601,195700,642110220,9050,9050,9050,9050,0
|
|
20230601,195600,642110220,9050,9050,9050,9050,0
|
|
20230601,195500,642110220,9050,9050,9050,9050,0
|
|
20230601,195400,642110220,9050,9050,9050,9050,0
|
|
20230601,195300,642110220,9050,9050,9050,9050,0
|
|
20230601,195200,642110220,9050,9050,9050,9050,0
|
|
20230601,195100,642110220,9050,9050,9050,9050,0
|
|
20230601,195000,642110220,9050,9050,9050,9050,0
|
|
20230601,194900,642110220,9050,9050,9050,9050,0
|
|
20230601,194800,642110220,9050,9050,9050,9050,0
|
|
20230601,194700,642110220,9050,9050,9050,9050,0
|
|
20230601,194600,642110220,9050,9050,9050,9050,0
|
|
20230601,194500,642110220,9050,9050,9050,9050,0
|
|
20230601,194400,642110220,9050,9050,9050,9050,0
|
|
20230601,194300,642110220,9050,9050,9050,9050,0
|
|
20230601,194200,642110220,9050,9050,9050,9050,0
|
|
20230601,194100,642110220,9050,9050,9050,9050,0
|
|
20230601,194000,642110220,9050,9050,9050,9050,0
|
|
20230601,193900,642110220,9050,9050,9050,9050,0
|
|
20230601,193800,642110220,9050,9050,9050,9050,0
|
|
20230601,193700,642110220,9050,9050,9050,9050,0
|
|
20230601,193600,642110220,9050,9050,9050,9050,963
|
|
20230601,193500,642110220,9050,9050,9050,9050,0
|
|
20230601,193400,642110220,9050,9050,9050,9050,0
|
|
20230601,193300,642110220,9050,9050,9050,9050,0
|
|
20230601,193200,642110220,9050,9050,9050,9050,0
|
|
20230601,193100,642110220,9050,9050,9050,9050,0
|
|
20230601,193000,642110220,9050,9050,9050,9050,0
|
|
20230601,192900,642110220,9050,9050,9050,9050,0
|
|
20230601,192800,642110220,9050,9050,9050,9050,0
|
|
20230601,192700,642110220,9050,9050,9050,9050,0
|
|
20230601,192600,642110220,9050,9050,9050,9050,0
|
|
20230601,192500,642110220,9050,9050,9050,9050,0
|
|
20230601,192400,642110220,9050,9050,9050,9050,0
|
|
20230601,192300,642110220,9050,9050,9050,9050,0
|
|
20230601,192200,642110220,9050,9050,9050,9050,0
|
|
20230601,192100,642110220,9050,9050,9050,9050,0
|
|
20230601,192000,642110220,9050,9050,9050,9050,0
|
|
20230601,191900,642110220,9050,9050,9050,9050,0
|
|
20230601,191800,642110220,9050,9050,9050,9050,0
|
|
20230601,191700,642110220,9050,9050,9050,9050,0
|
|
20230601,191600,642110220,9050,9050,9050,9050,0
|
|
20230601,191500,642110220,9050,9050,9050,9050,0
|
|
20230601,191400,642110220,9050,9050,9050,9050,0
|
|
20230601,191300,642110220,9050,9050,9050,9050,0
|
|
20230601,191200,642110220,9050,9050,9050,9050,0
|
|
20230601,191100,642110220,9050,9050,9050,9050,0
|
|
20230601,191000,642110220,9050,9050,9050,9050,0
|
|
20230601,190900,642110220,9050,9050,9050,9050,0
|
|
20230601,190800,642110220,9050,9050,9050,9050,0
|
|
20230601,190700,642110220,9050,9050,9050,9050,0
|
|
20230601,190600,642110220,9050,9050,9050,9050,963
|
|
20230601,190500,642110220,9050,9050,9050,9050,0
|
|
20230601,190400,642110220,9050,9050,9050,9050,0
|
|
20230601,190300,642110220,9050,9050,9050,9050,0
|
|
20230601,190200,642110220,9050,9050,9050,9050,0
|
|
20230601,190100,642110220,9050,9050,9050,9050,0
|
|
20230601,190000,642110220,9050,9050,9050,9050,0
|
|
20230601,185900,642110220,9050,9050,9050,9050,0
|
|
20230601,185800,642110220,9050,9050,9050,9050,0
|
|
20230601,185700,642110220,9050,9050,9050,9050,0
|
|
20230601,185600,642110220,9050,9050,9050,9050,0
|
|
20230601,185500,642110220,9050,9050,9050,9050,0
|
|
20230601,185400,642110220,9050,9050,9050,9050,0
|
|
20230601,185300,642110220,9050,9050,9050,9050,0
|
|
20230601,185200,642110220,9050,9050,9050,9050,0
|
|
20230601,185100,642110220,9050,9050,9050,9050,0
|
|
20230601,185000,642110220,9050,9050,9050,9050,0
|
|
20230601,184900,642110220,9050,9050,9050,9050,0
|
|
20230601,184800,642110220,9050,9050,9050,9050,0
|
|
20230601,184700,642110220,9050,9050,9050,9050,0
|
|
20230601,184600,642110220,9050,9050,9050,9050,0
|
|
20230601,184500,642110220,9050,9050,9050,9050,0
|
|
20230601,184400,642110220,9050,9050,9050,9050,0
|
|
20230601,184300,642110220,9050,9050,9050,9050,0
|
|
20230601,184200,642110220,9050,9050,9050,9050,0
|
|
20230601,184100,642110220,9050,9050,9050,9050,0
|
|
20230601,184000,642110220,9050,9050,9050,9050,0
|
|
20230601,183900,642110220,9050,9050,9050,9050,0
|
|
20230601,183800,642110220,9050,9050,9050,9050,0
|
|
20230601,183700,642110220,9050,9050,9050,9050,0
|
|
20230601,183600,642110220,9050,9050,9050,9050,963
|
|
20230601,183500,642110220,9050,9050,9050,9050,0
|
|
20230601,183400,642110220,9050,9050,9050,9050,0
|
|
20230601,183300,642110220,9050,9050,9050,9050,0
|
|
20230601,183200,642110220,9050,9050,9050,9050,0
|
|
20230601,183100,642110220,9050,9050,9050,9050,0
|
|
20230601,183000,642110220,9050,9050,9050,9050,0
|
|
20230601,182900,642110220,9050,9050,9050,9050,0
|
|
20230601,182800,642110220,9050,9050,9050,9050,0
|
|
20230601,182700,642110220,9050,9050,9050,9050,0
|
|
20230601,182600,642110220,9050,9050,9050,9050,0
|
|
20230601,182500,642110220,9050,9050,9050,9050,0
|
|
20230601,182400,642110220,9050,9050,9050,9050,0
|
|
20230601,182300,642110220,9050,9050,9050,9050,0
|
|
20230601,182200,642110220,9050,9050,9050,9050,0
|
|
20230601,182100,642110220,9050,9050,9050,9050,0
|
|
20230601,182000,642110220,9050,9050,9050,9050,0
|
|
20230601,181900,642110220,9050,9050,9050,9050,0
|
|
20230601,181800,642110220,9050,9050,9050,9050,0
|
|
20230601,181700,642110220,9050,9050,9050,9050,0
|
|
20230601,181600,642110220,9050,9050,9050,9050,0
|
|
20230601,181500,642110220,9050,9050,9050,9050,0
|
|
20230601,181400,642110220,9050,9050,9050,9050,0
|
|
20230601,181300,642110220,9050,9050,9050,9050,0
|
|
20230601,181200,642110220,9050,9050,9050,9050,0
|
|
20230601,181100,642110220,9050,9050,9050,9050,0
|
|
20230601,181000,642110220,9050,9050,9050,9050,0
|
|
20230601,180900,642110220,9050,9050,9050,9050,0
|
|
20230601,180800,642110220,9050,9050,9050,9050,0
|
|
20230601,180700,642110220,9050,9050,9050,9050,0
|
|
20230601,180600,642110220,9050,9050,9050,9050,963
|
|
20230601,180500,642110220,9050,9050,9050,9050,0
|
|
20230601,180400,642110220,9050,9050,9050,9050,0
|
|
20230601,180300,642110220,9050,9050,9050,9050,0
|
|
20230601,180200,642110220,9050,9050,9050,9050,0
|
|
20230601,180100,642110220,9050,9050,9050,9050,0
|
|
20230601,180000,642110220,9050,9050,9050,9050,0
|
|
20230601,175900,642110220,9050,9050,9050,9050,0
|
|
20230601,175800,642110220,9050,9050,9050,9050,0
|
|
20230601,175700,642110220,9050,9050,9050,9050,0
|
|
20230601,175600,642110220,9050,9050,9050,9050,0
|
|
20230601,175500,642110220,9050,9050,9050,9050,0
|
|
20230601,175400,642110220,9050,9050,9050,9050,0
|
|
20230601,175300,642110220,9050,9050,9050,9050,0
|
|
20230601,175200,642110220,9050,9050,9050,9050,0
|
|
20230601,175100,642110220,9050,9050,9050,9050,0
|
|
20230601,175000,642110220,9050,9050,9050,9050,0
|
|
20230601,174900,642110220,9050,9050,9050,9050,0
|
|
20230601,174800,642110220,9050,9050,9050,9050,0
|
|
20230601,174700,642110220,9050,9050,9050,9050,0
|
|
20230601,174600,642110220,9050,9050,9050,9050,0
|
|
20230601,174500,642110220,9050,9050,9050,9050,0
|
|
20230601,174400,642110220,9050,9050,9050,9050,0
|
|
20230601,174300,642110220,9050,9050,9050,9050,0
|
|
20230601,174200,642110220,9050,9050,9050,9050,0
|
|
20230601,174100,642110220,9050,9050,9050,9050,0
|
|
20230601,174000,642110220,9050,9050,9050,9050,0
|
|
20230601,173900,642110220,9050,9050,9050,9050,0
|
|
20230601,173800,642110220,9050,9050,9050,9050,0
|
|
20230601,173700,642110220,9050,9050,9050,9050,0
|
|
20230601,173600,642110220,9050,9050,9050,9050,963
|
|
20230601,173500,642110220,9050,9050,9050,9050,0
|
|
20230601,173400,642110220,9050,9050,9050,9050,0
|
|
20230601,173300,642110220,9050,9050,9050,9050,0
|
|
20230601,173200,642110220,9050,9050,9050,9050,0
|
|
20230601,173100,642110220,9050,9050,9050,9050,0
|
|
20230601,173000,642110220,9050,9050,9050,9050,0
|
|
20230601,172900,642110220,9050,9050,9050,9050,0
|
|
20230601,172800,642110220,9050,9050,9050,9050,0
|
|
20230601,172700,642110220,9050,9050,9050,9050,0
|
|
20230601,172600,642110220,9050,9050,9050,9050,0
|
|
20230601,172500,642110220,9050,9050,9050,9050,0
|
|
20230601,172400,642110220,9050,9050,9050,9050,0
|
|
20230601,172300,642110220,9050,9050,9050,9050,0
|
|
20230601,172200,642110220,9050,9050,9050,9050,0
|
|
20230601,172100,642110220,9050,9050,9050,9050,0
|
|
20230601,172000,642110220,9050,9050,9050,9050,0
|
|
20230601,171900,642110220,9050,9050,9050,9050,0
|
|
20230601,171800,642110220,9050,9050,9050,9050,0
|
|
20230601,171700,642110220,9050,9050,9050,9050,0
|
|
20230601,171600,642110220,9050,9050,9050,9050,0
|
|
20230601,171500,642110220,9050,9050,9050,9050,0
|
|
20230601,171400,642110220,9050,9050,9050,9050,0
|
|
20230601,171300,642110220,9050,9050,9050,9050,0
|
|
20230601,171200,642110220,9050,9050,9050,9050,0
|
|
20230601,171100,642110220,9050,9050,9050,9050,0
|
|
20230601,171000,642110220,9050,9050,9050,9050,0
|
|
20230601,170900,642110220,9050,9050,9050,9050,0
|
|
20230601,170800,642110220,9050,9050,9050,9050,0
|
|
20230601,170700,642110220,9050,9050,9050,9050,0
|
|
20230601,170600,642110220,9050,9050,9050,9050,963
|
|
20230601,170500,642110220,9050,9050,9050,9050,0
|
|
20230601,170400,642110220,9050,9050,9050,9050,0
|
|
20230601,170300,642110220,9050,9050,9050,9050,0
|
|
20230601,170200,642110220,9050,9050,9050,9050,0
|
|
20230601,170100,642110220,9050,9050,9050,9050,0
|
|
20230601,170000,642110220,9050,9050,9050,9050,0
|
|
20230601,165900,642110220,9050,9050,9050,9050,0
|
|
20230601,165800,642110220,9050,9050,9050,9050,0
|
|
20230601,165700,642110220,9050,9050,9050,9050,0
|
|
20230601,165600,642110220,9050,9050,9050,9050,0
|
|
20230601,165500,642110220,9050,9050,9050,9050,0
|
|
20230601,165400,642110220,9050,9050,9050,9050,0
|
|
20230601,165300,642110220,9050,9050,9050,9050,0
|
|
20230601,165200,642110220,9050,9050,9050,9050,0
|
|
20230601,165100,642110220,9050,9050,9050,9050,0
|
|
20230601,165000,642110220,9050,9050,9050,9050,0
|
|
20230601,164900,642110220,9050,9050,9050,9050,0
|
|
20230601,164800,642110220,9050,9050,9050,9050,0
|
|
20230601,164700,642110220,9050,9050,9050,9050,0
|
|
20230601,164600,642110220,9050,9050,9050,9050,0
|
|
20230601,164500,642110220,9050,9050,9050,9050,0
|
|
20230601,164400,642110220,9050,9050,9050,9050,0
|
|
20230601,164300,642110220,9050,9050,9050,9050,0
|
|
20230601,164200,642110220,9050,9050,9050,9050,0
|
|
20230601,164100,642110220,9050,9050,9050,9050,0
|
|
20230601,164000,642110220,9050,9050,9050,9050,0
|
|
20230601,163900,642110220,9050,9050,9050,9050,0
|
|
20230601,163800,642110220,9050,9050,9050,9050,0
|
|
20230601,163700,642110220,9050,9050,9050,9050,0
|
|
20230601,163600,642110220,9050,9050,9050,9050,963
|
|
20230601,163500,642110220,9050,9050,9050,9050,0
|
|
20230601,163400,642110220,9050,9050,9050,9050,0
|
|
20230601,163300,642110220,9050,9050,9050,9050,0
|
|
20230601,163200,642110220,9050,9050,9050,9050,0
|
|
20230601,163100,642110220,9050,9050,9050,9050,0
|
|
20230601,163000,642110220,9050,9050,9050,9050,0
|
|
20230601,162900,642110220,9050,9050,9050,9050,0
|
|
20230601,162800,642110220,9050,9050,9050,9050,0
|
|
20230601,162700,642110220,9050,9050,9050,9050,0
|
|
20230601,162600,642110220,9050,9050,9050,9050,0
|
|
20230601,162500,642110220,9050,9050,9050,9050,0
|
|
20230601,162400,642110220,9050,9050,9050,9050,0
|
|
20230601,162300,642110220,9050,9050,9050,9050,0
|
|
20230601,162200,642110220,9050,9050,9050,9050,0
|
|
20230601,162100,642110220,9050,9050,9050,9050,0
|
|
20230601,162000,642110220,9050,9050,9050,9050,0
|
|
20230601,161900,642110220,9050,9050,9050,9050,0
|
|
20230601,161800,642110220,9050,9050,9050,9050,0
|
|
20230601,161700,642110220,9050,9050,9050,9050,0
|
|
20230601,161600,642110220,9050,9050,9050,9050,0
|
|
20230601,161500,642110220,9050,9050,9050,9050,0
|
|
20230601,161400,642110220,9050,9050,9050,9050,0
|
|
20230601,161300,642110220,9050,9050,9050,9050,0
|
|
20230601,161200,642110220,9050,9050,9050,9050,0
|
|
20230601,161100,642110220,9050,9050,9050,9050,0
|
|
20230601,161000,642110220,9050,9050,9050,9050,0
|
|
20230601,160900,642110220,9050,9050,9050,9050,0
|
|
20230601,160800,642110220,9050,9050,9050,9050,0
|
|
20230601,160700,642110220,9050,9050,9050,9050,0
|
|
20230601,160600,642110220,9050,9050,9050,9050,963
|
|
20230601,160500,642110220,9050,9050,9050,9050,0
|
|
20230601,160400,642110220,9050,9050,9050,9050,0
|
|
20230601,160300,642110220,9050,9050,9050,9050,0
|
|
20230601,160200,642110220,9050,9050,9050,9050,0
|
|
20230601,160100,642110220,9050,9050,9050,9050,0
|
|
20230601,160000,642110220,9050,9050,9050,9050,0
|
|
20230601,155900,642110220,9050,9050,9050,9050,0
|
|
20230601,155800,642110220,9050,9050,9050,9050,0
|
|
20230601,155700,642110220,9050,9050,9050,9050,0
|
|
20230601,155600,642110220,9050,9050,9050,9050,0
|
|
20230601,155500,642110220,9050,9050,9050,9050,0
|
|
20230601,155400,642110220,9050,9050,9050,9050,0
|
|
20230601,155300,642110220,9050,9050,9050,9050,0
|
|
20230601,155200,642110220,9050,9050,9050,9050,0
|
|
20230601,155100,642110220,9050,9050,9050,9050,0
|
|
20230601,155000,642110220,9050,9050,9050,9050,0
|
|
20230601,154900,642110220,9050,9050,9050,9050,0
|
|
20230601,154800,642110220,9050,9050,9050,9050,0
|
|
20230601,154700,642110220,9050,9050,9050,9050,0
|
|
20230601,154600,642110220,9050,9050,9050,9050,0
|
|
20230601,154500,642110220,9050,9050,9050,9050,0
|
|
20230601,154400,642110220,9050,9050,9050,9050,0
|
|
20230601,154300,642110220,9050,9050,9050,9050,0
|
|
20230601,154200,642110220,9050,9050,9050,9050,0
|
|
20230601,154100,642110220,9050,9050,9050,9050,0
|
|
20230601,154000,642110220,9050,9050,9050,9050,0
|
|
20230601,153900,642110220,9050,9050,9050,9050,0
|
|
20230601,153800,642110220,9050,9050,9050,9050,0
|
|
20230601,153700,642110220,9050,9050,9050,9050,0
|
|
20230601,153600,642110220,9050,9050,9050,9050,963
|
|
20230601,153500,642110220,9050,9050,9050,9050,0
|
|
20230601,153400,642110220,9050,9050,9050,9050,0
|
|
20230601,153300,642110220,9050,9050,9050,9050,0
|
|
20230601,153200,642110220,9050,9050,9050,9050,0
|
|
20230601,153100,642110220,9050,9050,9050,9050,0
|
|
20230601,153000,642110220,9050,9050,9050,9050,963
|
|
20230601,152900,633395070,9100,9100,9100,9100,0
|
|
20230601,152800,633395070,9100,9100,9100,9100,0
|
|
20230601,152700,633395070,9100,9100,9100,9100,0
|
|
20230601,152600,633395070,9100,9100,9100,9100,0
|
|
20230601,152500,633395070,9100,9100,9100,9100,0
|
|
20230601,152400,633395070,9100,9100,9100,9100,0
|
|
20230601,152300,633395070,9100,9100,9100,9100,0
|
|
20230601,152200,633395070,9100,9100,9100,9100,0
|
|
20230601,152100,633395070,9100,9100,9100,9100,0
|
|
20230601,152000,633395070,9100,9100,9100,9100,0
|
|
20230601,151900,633395070,9100,9100,9100,9100,1
|
|
20230601,151800,633385970,9090,9100,9100,9090,166
|
|
20230601,151700,631875640,9120,9100,9120,9100,49
|
|
20230601,151600,631429710,9120,9120,9120,9120,0
|
|
20230601,151500,631429710,9120,9120,9120,9120,0
|
|
20230601,151400,631429710,9120,9100,9130,9100,478
|
|
20230601,151300,627079840,9130,9100,9130,9100,1174
|
|
20230601,151200,616396380,9130,9120,9130,9100,145
|
|
20230601,151100,615074800,9140,9140,9140,9140,0
|
|
20230601,151000,615074800,9140,9130,9140,9130,3
|
|
20230601,150900,615047400,9130,9130,9130,9130,1
|
|
20230601,150800,615038270,9120,9160,9170,9120,1917
|
|
20230601,150700,597503290,9160,9140,9160,9140,468
|
|
20230601,150600,593222100,9150,9150,9150,9140,112
|
|
20230601,150500,592198390,9150,9140,9150,9140,257
|
|
20230601,150400,589849350,9140,9140,9140,9140,25
|
|
20230601,150300,589620850,9140,9140,9140,9140,0
|
|
20230601,150200,589620850,9140,9130,9140,9130,74
|
|
20230601,150100,588945220,9130,9130,9130,9130,299
|
|
20230601,150000,586215350,9130,9120,9130,9120,120
|
|
20230601,145900,585120940,9120,9120,9120,9120,70
|
|
20230601,145800,584482540,9120,9100,9120,9100,167
|
|
20230601,145700,582961180,9090,9090,9090,9090,65
|
|
20230601,145600,582370330,9100,9090,9100,9090,2
|
|
20230601,145500,582352140,9130,9130,9130,9130,0
|
|
20230601,145400,582352140,9130,9130,9130,9130,0
|
|
20230601,145300,582352140,9130,9130,9130,9130,0
|
|
20230601,145200,582352140,9130,9130,9130,9130,0
|
|
20230601,145100,582352140,9130,9130,9130,9130,0
|
|
20230601,145000,582352140,9130,9130,9130,9130,61
|
|
20230601,144900,581795210,9140,9100,9140,9100,302
|
|
20230601,144800,579040730,9100,9100,9100,9100,107
|
|
20230601,144700,578067030,9090,9090,9090,9090,59
|
|
20230601,144600,577530720,9090,9090,9090,9090,1
|
|
20230601,144500,577521630,9080,9080,9080,9080,468
|
|
20230601,144400,573272190,9080,9080,9080,9080,0
|
|
20230601,144300,573272190,9080,9040,9080,9040,10
|
|
20230601,144200,573181750,9050,9050,9050,9050,0
|
|
20230601,144100,573181750,9050,9060,9080,9050,3
|
|
20230601,144000,573154560,9060,9070,9070,9060,9
|
|
20230601,143900,573072990,9080,9080,9080,9080,0
|
|
20230601,143800,573072990,9080,9080,9080,9080,0
|
|
20230601,143700,573072990,9080,9080,9080,9080,0
|
|
20230601,143600,573072990,9080,9080,9080,9080,1
|
|
20230601,143500,573063910,9070,9070,9070,9070,0
|
|
20230601,143400,573063910,9070,9070,9070,9070,0
|
|
20230601,143300,573063910,9070,9070,9070,9070,0
|
|
20230601,143200,573063910,9070,9070,9070,9070,5
|
|
20230601,143100,573018560,9080,9080,9080,9080,0
|
|
20230601,143000,573018560,9080,9080,9080,9080,0
|
|
20230601,142900,573018560,9080,9080,9080,9080,0
|
|
20230601,142800,573018560,9080,9080,9080,9080,0
|
|
20230601,142700,573018560,9080,9040,9080,9030,36
|
|
20230601,142600,572693370,9080,9080,9080,9080,0
|
|
20230601,142500,572693370,9080,9080,9080,9080,70
|
|
20230601,142400,572057770,9080,9050,9080,9050,48
|
|
20230601,142300,571623340,9040,9040,9040,9040,1
|
|
20230601,142200,571614300,9050,9050,9050,9040,12
|
|
20230601,142100,571505800,9030,9030,9030,9030,116
|
|
20230601,142000,570458320,9040,9050,9050,9040,46
|
|
20230601,141900,570042470,9060,9060,9060,9060,1
|
|
20230601,141800,570033410,9070,9070,9070,9070,0
|
|
20230601,141700,570033410,9070,9070,9070,9070,1
|
|
20230601,141600,570024340,9080,9080,9080,9080,0
|
|
20230601,141500,570024340,9080,9080,9080,9080,57
|
|
20230601,141400,569506780,9080,9080,9080,9080,0
|
|
20230601,141300,569506780,9080,9080,9080,9080,0
|
|
20230601,141200,569506780,9080,9080,9080,9080,0
|
|
20230601,141100,569506780,9080,9080,9080,9080,0
|
|
20230601,141000,569506780,9080,9080,9080,9080,200
|
|
20230601,140900,567690780,9080,9080,9080,9080,0
|
|
20230601,140800,567690780,9080,9080,9080,9080,0
|
|
20230601,140700,567690780,9080,9080,9080,9080,0
|
|
20230601,140600,567690780,9080,9080,9080,9080,0
|
|
20230601,140500,567690780,9080,9080,9080,9080,0
|
|
20230601,140400,567690780,9080,9080,9080,9080,0
|
|
20230601,140300,567690780,9080,9080,9080,9080,0
|
|
20230601,140200,567690780,9080,9030,9080,9030,2
|
|
20230601,140100,567672670,9080,9080,9080,9080,0
|
|
20230601,140000,567672670,9080,9080,9080,9080,0
|
|
20230601,135900,567672670,9080,9080,9080,9080,0
|
|
20230601,135800,567672670,9080,9080,9080,9080,0
|
|
20230601,135700,567672670,9080,9080,9080,9080,1
|
|
20230601,135600,567663590,9030,9050,9050,9030,14
|
|
20230601,135500,567537140,9070,9070,9070,9070,0
|
|
20230601,135400,567537140,9070,9070,9070,9070,1
|
|
20230601,135300,567528070,9060,9070,9070,9060,2
|
|
20230601,135200,567509940,9080,9080,9080,9080,0
|
|
20230601,135100,567509940,9080,9080,9080,9080,1
|
|
20230601,135000,567500860,9090,9090,9090,9090,0
|
|
20230601,134900,567500860,9090,9090,9090,9090,1
|
|
20230601,134800,567491770,9080,9000,9080,9000,2
|
|
20230601,134700,567473690,9090,9090,9090,9090,0
|
|
20230601,134600,567473690,9090,9070,9090,9070,441
|
|
20230601,134500,563469410,9080,9080,9080,9080,1
|
|
20230601,134400,563460330,9080,9080,9080,9080,0
|
|
20230601,134300,563460330,9080,9070,9080,9070,3
|
|
20230601,134200,563433110,9000,9070,9080,9000,551
|
|
20230601,134100,558473680,9070,9000,9070,9000,3
|
|
20230601,134000,558446610,9070,9070,9070,9070,0
|
|
20230601,133900,558446610,9070,9070,9070,9070,1
|
|
20230601,133800,558437540,9010,9030,9030,9010,903
|
|
20230601,133700,550294830,9080,9080,9080,9080,1
|
|
20230601,133600,550285750,9030,9030,9030,9030,10
|
|
20230601,133500,550195450,9080,9080,9080,9080,0
|
|
20230601,133400,550195450,9080,9080,9080,9080,0
|
|
20230601,133300,550195450,9080,9080,9080,9080,0
|
|
20230601,133200,550195450,9080,9080,9080,9080,1
|
|
20230601,133100,550186370,9030,9060,9060,9030,118
|
|
20230601,133000,549120530,9080,9070,9080,9060,4
|
|
20230601,132900,549084260,9070,9070,9070,9070,0
|
|
20230601,132800,549084260,9070,9070,9070,9070,0
|
|
20230601,132700,549084260,9070,9070,9070,9070,7
|
|
20230601,132600,549020770,9070,9070,9070,9070,14
|
|
20230601,132500,548893790,9070,9070,9070,9070,0
|
|
20230601,132400,548893790,9070,9070,9070,9070,0
|
|
20230601,132300,548893790,9070,9070,9070,9070,0
|
|
20230601,132200,548893790,9070,9080,9080,9060,12
|
|
20230601,132100,548784950,9060,9070,9070,9060,9
|
|
20230601,132000,548703380,9080,9080,9080,9080,0
|
|
20230601,131900,548703380,9080,9070,9080,9070,3
|
|
20230601,131800,548676160,9070,9070,9070,9070,5
|
|
20230601,131700,548630810,9080,9080,9080,9080,0
|
|
20230601,131600,548630810,9080,9070,9080,9070,61
|
|
20230601,131500,548077530,9070,9070,9070,9070,0
|
|
20230601,131400,548077530,9070,9070,9070,9070,0
|
|
20230601,131300,548077530,9070,9070,9070,9070,10
|
|
20230601,131200,547986830,9080,9080,9080,9080,0
|
|
20230601,131100,547986830,9080,9080,9080,9080,0
|
|
20230601,131000,547986830,9080,9080,9080,9080,0
|
|
20230601,130900,547986830,9080,9080,9080,9080,0
|
|
20230601,130800,547986830,9080,9080,9080,9080,0
|
|
20230601,130700,547986830,9080,9080,9080,9080,0
|
|
20230601,130600,547986830,9080,9080,9080,9080,0
|
|
20230601,130500,547986830,9080,9080,9080,9080,0
|
|
20230601,130400,547986830,9080,9080,9080,9080,0
|
|
20230601,130300,547986830,9080,9080,9080,9080,0
|
|
20230601,130200,547986830,9080,9080,9080,9080,0
|
|
20230601,130100,547986830,9080,9080,9080,9080,1
|
|
20230601,130000,547977750,9030,9030,9030,9030,48
|
|
20230601,125900,547544310,9080,9080,9080,9080,0
|
|
20230601,125800,547544310,9080,9080,9080,9080,0
|
|
20230601,125700,547544310,9080,9080,9080,9080,10
|
|
20230601,125600,547453510,9080,9080,9080,9080,0
|
|
20230601,125500,547453510,9080,9080,9080,9080,0
|
|
20230601,125400,547453510,9080,9080,9080,9080,0
|
|
20230601,125300,547453510,9080,9080,9080,9080,0
|
|
20230601,125200,547453510,9080,9080,9080,9080,3
|
|
20230601,125100,547426270,9080,9080,9080,9080,0
|
|
20230601,125000,547426270,9080,9080,9080,9080,0
|
|
20230601,124900,547426270,9080,9080,9080,9080,1
|
|
20230601,124800,547417190,9060,9060,9060,9060,0
|
|
20230601,124700,547417190,9060,9060,9060,9060,113
|
|
20230601,124600,546393410,9060,9060,9060,9060,0
|
|
20230601,124500,546393410,9060,9060,9060,9060,0
|
|
20230601,124400,546393410,9060,9060,9060,9060,0
|
|
20230601,124300,546393410,9060,9060,9060,9060,0
|
|
20230601,124200,546393410,9060,9060,9060,9060,0
|
|
20230601,124100,546393410,9060,9060,9060,9060,0
|
|
20230601,124000,546393410,9060,9060,9060,9010,102
|
|
20230601,123900,545474290,9010,9060,9060,9010,30
|
|
20230601,123800,545202950,9060,9060,9060,9060,10
|
|
20230601,123700,545112350,9060,9060,9060,9060,0
|
|
20230601,123600,545112350,9060,9060,9060,9060,0
|
|
20230601,123500,545112350,9060,9050,9060,9050,2
|
|
20230601,123400,545094240,9050,9050,9050,9050,0
|
|
20230601,123300,545094240,9050,9050,9050,9050,3
|
|
20230601,123200,545067090,9090,9090,9090,9090,0
|
|
20230601,123100,545067090,9090,9090,9090,9090,0
|
|
20230601,123000,545067090,9090,9090,9090,9090,1
|
|
20230601,122900,545058000,9080,9010,9090,9010,1093
|
|
20230601,122800,535148120,9010,9000,9010,9000,52
|
|
20230601,122700,534680100,9000,9000,9000,9000,305
|
|
20230601,122600,531935100,9010,9020,9020,9000,324
|
|
20230601,122500,529016330,9010,9010,9010,9010,0
|
|
20230601,122400,529016330,9010,9060,9060,9010,301
|
|
20230601,122300,526304270,9080,9020,9080,9020,268
|
|
20230601,122200,523886850,9080,9020,9080,9020,48
|
|
20230601,122100,523453830,9080,9080,9080,9080,0
|
|
20230601,122000,523453830,9080,9080,9080,9080,0
|
|
20230601,121900,523453830,9080,9080,9080,9080,0
|
|
20230601,121800,523453830,9080,9080,9080,9080,0
|
|
20230601,121700,523453830,9080,9030,9080,9020,101
|
|
20230601,121600,522542740,9080,9080,9080,9080,0
|
|
20230601,121500,522542740,9080,9080,9080,9080,0
|
|
20230601,121400,522542740,9080,9080,9080,9080,0
|
|
20230601,121300,522542740,9080,9080,9080,9080,0
|
|
20230601,121200,522542740,9080,9080,9080,9080,0
|
|
20230601,121100,522542740,9080,9080,9080,9080,0
|
|
20230601,121000,522542740,9080,9080,9080,9080,0
|
|
20230601,120900,522542740,9080,9080,9080,9080,0
|
|
20230601,120800,522542740,9080,9080,9080,9080,1
|
|
20230601,120700,522533660,9090,9090,9090,9090,0
|
|
20230601,120600,522533660,9090,9090,9090,9090,0
|
|
20230601,120500,522533660,9090,9090,9090,9090,0
|
|
20230601,120400,522533660,9090,9090,9090,9010,80
|
|
20230601,120300,521812120,9020,9020,9020,9020,57
|
|
20230601,120200,521297980,9020,9080,9080,9020,251
|
|
20230601,120100,519025500,9080,9080,9080,9080,0
|
|
20230601,120000,519025500,9080,9080,9080,9080,1
|
|
20230601,115900,519016420,9090,9090,9090,9090,0
|
|
20230601,115800,519016420,9090,9080,9090,9080,6
|
|
20230601,115700,518961930,9090,9090,9090,9090,0
|
|
20230601,115600,518961930,9090,9030,9090,9020,34
|
|
20230601,115500,518655010,9090,9090,9090,9090,0
|
|
20230601,115400,518655010,9090,9090,9090,9090,0
|
|
20230601,115300,518655010,9090,9090,9090,9090,0
|
|
20230601,115200,518655010,9090,9070,9090,9070,3
|
|
20230601,115100,518627770,9080,9080,9080,9080,1
|
|
20230601,115000,518618690,9010,9080,9080,9010,587
|
|
20230601,114900,513320120,9100,9100,9100,9100,12
|
|
20230601,114800,513210920,9100,9040,9100,9040,1139
|
|
20230601,114700,502914300,9050,9070,9070,9050,525
|
|
20230601,114600,498158540,9120,9120,9120,9120,0
|
|
20230601,114500,498158540,9120,9070,9120,9070,2
|
|
20230601,114400,498140350,9120,9120,9120,9120,0
|
|
20230601,114300,498140350,9120,9120,9120,9120,0
|
|
20230601,114200,498140350,9120,9120,9120,9120,0
|
|
20230601,114100,498140350,9120,9120,9120,9120,10
|
|
20230601,114000,498049150,9120,9120,9120,9120,0
|
|
20230601,113900,498049150,9120,9120,9120,9120,0
|
|
20230601,113800,498049150,9120,9120,9120,9120,1
|
|
20230601,113700,498040030,9100,9100,9100,9100,539
|
|
20230601,113600,493135130,9100,9100,9100,9100,0
|
|
20230601,113500,493135130,9100,9070,9100,9070,55
|
|
20230601,113400,492636250,9100,9100,9100,9100,2
|
|
20230601,113300,492618050,9100,9100,9100,9100,0
|
|
20230601,113200,492618050,9100,9080,9100,9070,26
|
|
20230601,113100,492382150,9100,9100,9100,9100,3
|
|
20230601,113000,492354850,9070,9120,9120,9070,358
|
|
20230601,112900,489102160,9150,9150,9150,9150,0
|
|
20230601,112800,489102160,9150,9130,9150,9130,475
|
|
20230601,112700,484765390,9150,9150,9150,9140,605
|
|
20230601,112600,479233690,9160,9160,9160,9160,0
|
|
20230601,112500,479233690,9160,9160,9160,9160,6
|
|
20230601,112400,479178730,9150,9150,9150,9140,20
|
|
20230601,112300,478995890,9140,9150,9160,9140,453
|
|
20230601,112200,474852430,9140,9140,9140,9140,5
|
|
20230601,112100,474806730,9160,9140,9160,9140,79
|
|
20230601,112000,474084500,9150,9160,9160,9140,73
|
|
20230601,111900,473416660,9150,9130,9170,9130,45
|
|
20230601,111800,473004820,9130,9170,9170,9090,2575
|
|
20230601,111700,449507180,9170,9180,9200,9170,1413
|
|
20230601,111600,436541440,9170,9120,9190,9120,853
|
|
20230601,111500,428719610,9160,9190,9190,9110,856
|
|
20230601,111400,420888420,9150,9170,9210,9150,1392
|
|
20230601,111300,408100400,9170,9180,9180,9140,23
|
|
20230601,111200,407890050,9190,9100,9220,9100,1644
|
|
20230601,111100,392798020,9100,9100,9100,9030,572
|
|
20230601,111000,387627050,9100,9060,9100,9010,258
|
|
20230601,110900,385300650,9120,9120,9120,9060,202
|
|
20230601,110800,383470410,9110,9100,9120,9100,314
|
|
20230601,110700,380609990,9130,9170,9170,9070,1835
|
|
20230601,110600,363802550,9170,9170,9170,9170,1
|
|
20230601,110500,363793380,9080,9190,9200,9080,1000
|
|
20230601,110400,354680380,9190,9140,9210,9140,2924
|
|
20230601,110300,327845910,9140,9110,9140,9030,3727
|
|
20230601,110200,293850530,9110,9010,9120,9010,4118
|
|
20230601,110100,256509630,9010,9010,9010,9010,1
|
|
20230601,110000,256500620,8970,9010,9010,8970,2001
|
|
20230601,105900,238549040,8980,8990,8990,8980,316
|
|
20230601,105800,235709770,9010,9010,9010,9010,0
|
|
20230601,105700,235709770,9010,9010,9010,9010,0
|
|
20230601,105600,235709770,9010,9010,9010,9010,0
|
|
20230601,105500,235709770,9010,9010,9010,9010,0
|
|
20230601,105400,235709770,9010,9010,9010,9010,135
|
|
20230601,105300,234493420,9010,9000,9010,9000,365
|
|
20230601,105200,231205770,9010,9010,9010,9010,10
|
|
20230601,105100,231115670,9010,9010,9010,9010,0
|
|
20230601,105000,231115670,9010,9010,9010,9010,0
|
|
20230601,104900,231115670,9010,9010,9010,9010,0
|
|
20230601,104800,231115670,9010,9010,9010,9010,300
|
|
20230601,104700,228412670,9010,8970,9010,8970,401
|
|
20230601,104600,224815660,9020,9020,9020,9020,0
|
|
20230601,104500,224815660,9020,9020,9020,9020,0
|
|
20230601,104400,224815660,9020,9010,9020,9010,101
|
|
20230601,104300,223905640,9030,9030,9030,9030,0
|
|
20230601,104200,223905640,9030,9030,9030,9030,0
|
|
20230601,104100,223905640,9030,9030,9030,9030,0
|
|
20230601,104000,223905640,9030,9030,9030,9030,0
|
|
20230601,103900,223905640,9030,9030,9030,9030,0
|
|
20230601,103800,223905640,9030,9040,9040,8970,502
|
|
20230601,103700,219400680,8990,9030,9040,8990,511
|
|
20230601,103600,214803320,9040,9040,9040,9040,0
|
|
20230601,103500,214803320,9040,9040,9040,9040,1
|
|
20230601,103400,214794280,9030,9030,9030,9030,29
|
|
20230601,103300,214532410,9040,9040,9040,9040,295
|
|
20230601,103200,211865610,9040,9040,9040,9040,0
|
|
20230601,103100,211865610,9040,9040,9040,9040,100
|
|
20230601,103000,210961610,9040,9040,9040,9040,10
|
|
20230601,102900,210871210,9040,9030,9040,9030,5
|
|
20230601,102800,210826050,9030,9030,9030,9030,0
|
|
20230601,102700,210826050,9030,9030,9030,9030,1
|
|
20230601,102600,210817020,9010,9010,9010,9010,466
|
|
20230601,102500,206618360,9010,9000,9010,9000,21
|
|
20230601,102400,206429350,9010,9010,9010,9010,0
|
|
20230601,102300,206429350,9010,9000,9010,9000,34
|
|
20230601,102200,206123320,9000,9000,9000,9000,0
|
|
20230601,102100,206123320,9000,9000,9000,9000,0
|
|
20230601,102000,206123320,9000,9000,9000,9000,0
|
|
20230601,101900,206123320,9000,9000,9000,9000,0
|
|
20230601,101800,206123320,9000,9000,9000,9000,0
|
|
20230601,101700,206123320,9000,9000,9000,9000,0
|
|
20230601,101600,206123320,9000,8980,9000,8980,2
|
|
20230601,101500,206105340,8980,8980,8980,8980,1
|
|
20230601,101400,206096360,9000,9000,9000,9000,0
|
|
20230601,101300,206096360,9000,9000,9000,9000,0
|
|
20230601,101200,206096360,9000,9000,9000,9000,0
|
|
20230601,101100,206096360,9000,9000,9000,8950,110
|
|
20230601,101000,205110810,8990,9010,9010,8970,525
|
|
20230601,100900,200400670,9000,9020,9020,9000,60
|
|
20230601,100800,199860130,9030,9020,9030,9020,25
|
|
20230601,100700,199634620,9050,9050,9050,9050,0
|
|
20230601,100600,199634620,9050,9050,9050,9050,0
|
|
20230601,100500,199634620,9050,9050,9050,9050,0
|
|
20230601,100400,199634620,9050,9050,9050,9050,1
|
|
20230601,100300,199625570,9000,9000,9000,9000,158
|
|
20230601,100200,198203570,9030,9030,9030,9030,0
|
|
20230601,100100,198203570,9030,9030,9030,9030,0
|
|
20230601,100000,198203570,9030,9030,9030,9030,0
|
|
20230601,095900,198203570,9030,9020,9030,8960,201
|
|
20230601,095800,196397040,9030,9030,9030,9030,0
|
|
20230601,095700,196397040,9030,9050,9050,9030,35
|
|
20230601,095600,196080310,9050,9050,9050,9050,1
|
|
20230601,095500,196071260,9030,9030,9030,9030,0
|
|
20230601,095400,196071260,9030,9030,9030,9030,0
|
|
20230601,095300,196071260,9030,9030,9030,9030,0
|
|
20230601,095200,196071260,9030,9030,9030,9030,0
|
|
20230601,095100,196071260,9030,9010,9030,8970,503
|
|
20230601,095000,191559210,8970,9030,9030,8970,26
|
|
20230601,094900,191325310,9020,9050,9060,9020,152
|
|
20230601,094800,189950120,9060,9050,9060,9050,4
|
|
20230601,094700,189913910,9060,9050,9060,9050,133
|
|
20230601,094600,188710250,9060,9060,9060,9060,2
|
|
20230601,094500,188692130,9070,9060,9070,9050,41
|
|
20230601,094400,188320760,9050,9050,9050,9050,5
|
|
20230601,094300,188275510,9060,9050,9060,9050,43
|
|
20230601,094200,187886340,9050,9050,9050,9050,9
|
|
20230601,094100,187804890,9100,9090,9100,9020,972
|
|
20230601,094000,179000960,9100,9100,9100,9100,293
|
|
20230601,093900,176334660,9090,9050,9090,9050,5811
|
|
20230601,093800,123641270,9050,9030,9050,9030,1555
|
|
20230601,093700,109589540,9020,8980,9020,8980,733
|
|
20230601,093600,102985190,8960,8970,8970,8960,6167
|
|
20230601,093500,47667500,8970,8970,8970,8970,1
|
|
20230601,093400,47658530,8970,8960,8970,8920,788
|
|
20230601,093300,40628970,8930,8940,8950,8930,993
|
|
20230601,093200,31760540,8950,8970,8980,8950,12
|
|
20230601,093100,31653090,8950,8950,8950,8950,51
|
|
20230601,093000,31196640,8980,8980,8980,8980,0
|
|
20230601,092900,31196640,8980,8970,8980,8970,20
|
|
20230601,092800,31017050,8990,8950,8990,8950,31
|
|
20230601,092700,30739560,8990,8990,8990,8990,0
|
|
20230601,092600,30739560,8990,8990,8990,8990,3
|
|
20230601,092500,30712590,8990,8990,8990,8990,1
|
|
20230601,092400,30703600,8930,8990,9000,8930,250
|
|
20230601,092300,28459510,9000,8980,9000,8980,400
|
|
20230601,092200,24865150,9000,8970,9000,8960,895
|
|
20230601,092100,16822590,8990,8940,8990,8940,156
|
|
20230601,092000,15427900,9000,9000,9000,9000,0
|
|
20230601,091900,15427900,9000,8970,9000,8960,280
|
|
20230601,091800,12916940,9030,9020,9030,9020,50
|
|
20230601,091700,12465530,9020,9020,9020,9020,10
|
|
20230601,091600,12375330,8950,8920,8950,8920,74
|
|
20230601,091500,11714820,8910,8900,8910,8900,173
|
|
20230601,091400,10175110,8900,8910,8910,8890,133
|
|
20230601,091300,8991440,8920,8930,8930,8860,72
|
|
20230601,091200,8351790,8920,8900,8920,8860,49
|
|
20230601,091100,7916810,8890,8870,8890,8870,16
|
|
20230601,091000,7774760,8870,8870,8870,8870,5
|
|
20230601,090900,7730410,8870,8870,8870,8870,4
|
|
20230601,090800,7694930,8870,8870,8870,8870,0
|
|
20230601,090700,7694930,8870,8870,8870,8870,1
|
|
20230601,090600,7686060,8870,8870,8870,8870,1
|
|
20230601,090500,7677190,8850,8820,8850,8820,50
|
|
20230601,090400,7235920,8850,8850,8850,8850,50
|
|
20230601,090300,6793420,8850,8850,8850,8850,7
|
|
20230601,090200,6731470,8870,8870,8870,8870,0
|
|
20230601,090100,6731470,8870,8870,8870,8860,37
|
|
20230601,090000,6403290,8910,8910,8910,8900,719
|