694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203100,452593920,6500,6500,6500,6500,2064
|
|
20230601,203000,452593920,6500,6500,6500,6500,0
|
|
20230601,202900,452593920,6500,6500,6500,6500,0
|
|
20230601,202800,452593920,6500,6500,6500,6500,0
|
|
20230601,202700,452593920,6500,6500,6500,6500,0
|
|
20230601,202600,452593920,6500,6500,6500,6500,0
|
|
20230601,202500,452593920,6500,6500,6500,6500,0
|
|
20230601,202400,452593920,6500,6500,6500,6500,0
|
|
20230601,202300,452593920,6500,6500,6500,6500,0
|
|
20230601,202200,452593920,6500,6500,6500,6500,0
|
|
20230601,202100,452593920,6500,6500,6500,6500,0
|
|
20230601,202000,452593920,6500,6500,6500,6500,0
|
|
20230601,201900,452593920,6500,6500,6500,6500,0
|
|
20230601,201800,452593920,6500,6500,6500,6500,0
|
|
20230601,201700,452593920,6500,6500,6500,6500,0
|
|
20230601,201600,452593920,6500,6500,6500,6500,0
|
|
20230601,201500,452593920,6500,6500,6500,6500,0
|
|
20230601,201400,452593920,6500,6500,6500,6500,0
|
|
20230601,201300,452593920,6500,6500,6500,6500,0
|
|
20230601,201200,452593920,6500,6500,6500,6500,0
|
|
20230601,201100,452593920,6500,6500,6500,6500,0
|
|
20230601,201000,452593920,6500,6500,6500,6500,0
|
|
20230601,200900,452593920,6500,6500,6500,6500,0
|
|
20230601,200800,452593920,6500,6500,6500,6500,0
|
|
20230601,200700,452593920,6500,6500,6500,6500,0
|
|
20230601,200600,452593920,6500,6500,6500,6500,0
|
|
20230601,200500,452593920,6500,6500,6500,6500,0
|
|
20230601,200400,452593920,6500,6500,6500,6500,0
|
|
20230601,200300,452593920,6500,6500,6500,6500,0
|
|
20230601,200200,452593920,6500,6500,6500,6500,0
|
|
20230601,200100,452593920,6500,6500,6500,6500,2064
|
|
20230601,200000,452593920,6500,6500,6500,6500,0
|
|
20230601,195900,452593920,6500,6500,6500,6500,0
|
|
20230601,195800,452593920,6500,6500,6500,6500,0
|
|
20230601,195700,452593920,6500,6500,6500,6500,0
|
|
20230601,195600,452593920,6500,6500,6500,6500,0
|
|
20230601,195500,452593920,6500,6500,6500,6500,0
|
|
20230601,195400,452593920,6500,6500,6500,6500,0
|
|
20230601,195300,452593920,6500,6500,6500,6500,0
|
|
20230601,195200,452593920,6500,6500,6500,6500,0
|
|
20230601,195100,452593920,6500,6500,6500,6500,0
|
|
20230601,195000,452593920,6500,6500,6500,6500,0
|
|
20230601,194900,452593920,6500,6500,6500,6500,0
|
|
20230601,194800,452593920,6500,6500,6500,6500,0
|
|
20230601,194700,452593920,6500,6500,6500,6500,0
|
|
20230601,194600,452593920,6500,6500,6500,6500,0
|
|
20230601,194500,452593920,6500,6500,6500,6500,0
|
|
20230601,194400,452593920,6500,6500,6500,6500,0
|
|
20230601,194300,452593920,6500,6500,6500,6500,0
|
|
20230601,194200,452593920,6500,6500,6500,6500,0
|
|
20230601,194100,452593920,6500,6500,6500,6500,0
|
|
20230601,194000,452593920,6500,6500,6500,6500,0
|
|
20230601,193900,452593920,6500,6500,6500,6500,0
|
|
20230601,193800,452593920,6500,6500,6500,6500,0
|
|
20230601,193700,452593920,6500,6500,6500,6500,0
|
|
20230601,193600,452593920,6500,6500,6500,6500,0
|
|
20230601,193500,452593920,6500,6500,6500,6500,0
|
|
20230601,193400,452593920,6500,6500,6500,6500,0
|
|
20230601,193300,452593920,6500,6500,6500,6500,0
|
|
20230601,193200,452593920,6500,6500,6500,6500,0
|
|
20230601,193100,452593920,6500,6500,6500,6500,2064
|
|
20230601,193000,452593920,6500,6500,6500,6500,0
|
|
20230601,192900,452593920,6500,6500,6500,6500,0
|
|
20230601,192800,452593920,6500,6500,6500,6500,0
|
|
20230601,192700,452593920,6500,6500,6500,6500,0
|
|
20230601,192600,452593920,6500,6500,6500,6500,0
|
|
20230601,192500,452593920,6500,6500,6500,6500,0
|
|
20230601,192400,452593920,6500,6500,6500,6500,0
|
|
20230601,192300,452593920,6500,6500,6500,6500,0
|
|
20230601,192200,452593920,6500,6500,6500,6500,0
|
|
20230601,192100,452593920,6500,6500,6500,6500,0
|
|
20230601,192000,452593920,6500,6500,6500,6500,0
|
|
20230601,191900,452593920,6500,6500,6500,6500,0
|
|
20230601,191800,452593920,6500,6500,6500,6500,0
|
|
20230601,191700,452593920,6500,6500,6500,6500,0
|
|
20230601,191600,452593920,6500,6500,6500,6500,0
|
|
20230601,191500,452593920,6500,6500,6500,6500,0
|
|
20230601,191400,452593920,6500,6500,6500,6500,0
|
|
20230601,191300,452593920,6500,6500,6500,6500,0
|
|
20230601,191200,452593920,6500,6500,6500,6500,0
|
|
20230601,191100,452593920,6500,6500,6500,6500,0
|
|
20230601,191000,452593920,6500,6500,6500,6500,0
|
|
20230601,190900,452593920,6500,6500,6500,6500,0
|
|
20230601,190800,452593920,6500,6500,6500,6500,0
|
|
20230601,190700,452593920,6500,6500,6500,6500,0
|
|
20230601,190600,452593920,6500,6500,6500,6500,0
|
|
20230601,190500,452593920,6500,6500,6500,6500,0
|
|
20230601,190400,452593920,6500,6500,6500,6500,0
|
|
20230601,190300,452593920,6500,6500,6500,6500,0
|
|
20230601,190200,452593920,6500,6500,6500,6500,0
|
|
20230601,190100,452593920,6500,6500,6500,6500,2064
|
|
20230601,190000,452593920,6500,6500,6500,6500,0
|
|
20230601,185900,452593920,6500,6500,6500,6500,0
|
|
20230601,185800,452593920,6500,6500,6500,6500,0
|
|
20230601,185700,452593920,6500,6500,6500,6500,0
|
|
20230601,185600,452593920,6500,6500,6500,6500,0
|
|
20230601,185500,452593920,6500,6500,6500,6500,0
|
|
20230601,185400,452593920,6500,6500,6500,6500,0
|
|
20230601,185300,452593920,6500,6500,6500,6500,0
|
|
20230601,185200,452593920,6500,6500,6500,6500,0
|
|
20230601,185100,452593920,6500,6500,6500,6500,0
|
|
20230601,185000,452593920,6500,6500,6500,6500,0
|
|
20230601,184900,452593920,6500,6500,6500,6500,0
|
|
20230601,184800,452593920,6500,6500,6500,6500,0
|
|
20230601,184700,452593920,6500,6500,6500,6500,0
|
|
20230601,184600,452593920,6500,6500,6500,6500,0
|
|
20230601,184500,452593920,6500,6500,6500,6500,0
|
|
20230601,184400,452593920,6500,6500,6500,6500,0
|
|
20230601,184300,452593920,6500,6500,6500,6500,0
|
|
20230601,184200,452593920,6500,6500,6500,6500,0
|
|
20230601,184100,452593920,6500,6500,6500,6500,0
|
|
20230601,184000,452593920,6500,6500,6500,6500,0
|
|
20230601,183900,452593920,6500,6500,6500,6500,0
|
|
20230601,183800,452593920,6500,6500,6500,6500,0
|
|
20230601,183700,452593920,6500,6500,6500,6500,0
|
|
20230601,183600,452593920,6500,6500,6500,6500,0
|
|
20230601,183500,452593920,6500,6500,6500,6500,0
|
|
20230601,183400,452593920,6500,6500,6500,6500,0
|
|
20230601,183300,452593920,6500,6500,6500,6500,0
|
|
20230601,183200,452593920,6500,6500,6500,6500,0
|
|
20230601,183100,452593920,6500,6500,6500,6500,2064
|
|
20230601,183000,452593920,6500,6500,6500,6500,0
|
|
20230601,182900,452593920,6500,6500,6500,6500,0
|
|
20230601,182800,452593920,6500,6500,6500,6500,0
|
|
20230601,182700,452593920,6500,6500,6500,6500,0
|
|
20230601,182600,452593920,6500,6500,6500,6500,0
|
|
20230601,182500,452593920,6500,6500,6500,6500,0
|
|
20230601,182400,452593920,6500,6500,6500,6500,0
|
|
20230601,182300,452593920,6500,6500,6500,6500,0
|
|
20230601,182200,452593920,6500,6500,6500,6500,0
|
|
20230601,182100,452593920,6500,6500,6500,6500,0
|
|
20230601,182000,452593920,6500,6500,6500,6500,0
|
|
20230601,181900,452593920,6500,6500,6500,6500,0
|
|
20230601,181800,452593920,6500,6500,6500,6500,0
|
|
20230601,181700,452593920,6500,6500,6500,6500,0
|
|
20230601,181600,452593920,6500,6500,6500,6500,0
|
|
20230601,181500,452593920,6500,6500,6500,6500,0
|
|
20230601,181400,452593920,6500,6500,6500,6500,0
|
|
20230601,181300,452593920,6500,6500,6500,6500,0
|
|
20230601,181200,452593920,6500,6500,6500,6500,0
|
|
20230601,181100,452593920,6500,6500,6500,6500,0
|
|
20230601,181000,452593920,6500,6500,6500,6500,0
|
|
20230601,180900,452593920,6500,6500,6500,6500,0
|
|
20230601,180800,452593920,6500,6500,6500,6500,0
|
|
20230601,180700,452593920,6500,6500,6500,6500,0
|
|
20230601,180600,452593920,6500,6500,6500,6500,0
|
|
20230601,180500,452593920,6500,6500,6500,6500,0
|
|
20230601,180400,452593920,6500,6500,6500,6500,0
|
|
20230601,180300,452593920,6500,6500,6500,6500,0
|
|
20230601,180200,452593920,6500,6500,6500,6500,0
|
|
20230601,180100,452593920,6500,6500,6500,6500,2064
|
|
20230601,180000,452593920,6500,6500,6500,6500,0
|
|
20230601,175900,452593920,6500,6500,6500,6500,0
|
|
20230601,175800,452593920,6500,6500,6500,6500,0
|
|
20230601,175700,452593920,6500,6500,6500,6500,0
|
|
20230601,175600,452593920,6500,6500,6500,6500,0
|
|
20230601,175500,452593920,6500,6500,6500,6500,0
|
|
20230601,175400,452593920,6500,6500,6500,6500,0
|
|
20230601,175300,452593920,6500,6500,6500,6500,0
|
|
20230601,175200,452593920,6500,6500,6500,6500,0
|
|
20230601,175100,452593920,6500,6500,6500,6500,0
|
|
20230601,175000,452593920,6500,6500,6500,6500,0
|
|
20230601,174900,452593920,6500,6500,6500,6500,0
|
|
20230601,174800,452593920,6500,6500,6500,6500,0
|
|
20230601,174700,452593920,6500,6500,6500,6500,0
|
|
20230601,174600,452593920,6500,6500,6500,6500,0
|
|
20230601,174500,452593920,6500,6500,6500,6500,0
|
|
20230601,174400,452593920,6500,6500,6500,6500,0
|
|
20230601,174300,452593920,6500,6500,6500,6500,0
|
|
20230601,174200,452593920,6500,6500,6500,6500,0
|
|
20230601,174100,452593920,6500,6500,6500,6500,0
|
|
20230601,174000,452593920,6500,6500,6500,6500,0
|
|
20230601,173900,452593920,6500,6500,6500,6500,0
|
|
20230601,173800,452593920,6500,6500,6500,6500,0
|
|
20230601,173700,452593920,6500,6500,6500,6500,0
|
|
20230601,173600,452593920,6500,6500,6500,6500,0
|
|
20230601,173500,452593920,6500,6500,6500,6500,0
|
|
20230601,173400,452593920,6500,6500,6500,6500,0
|
|
20230601,173300,452593920,6500,6500,6500,6500,0
|
|
20230601,173200,452593920,6500,6500,6500,6500,0
|
|
20230601,173100,452593920,6500,6500,6500,6500,2064
|
|
20230601,173000,452593920,6500,6500,6500,6500,0
|
|
20230601,172900,452593920,6500,6500,6500,6500,0
|
|
20230601,172800,452593920,6500,6500,6500,6500,0
|
|
20230601,172700,452593920,6500,6500,6500,6500,0
|
|
20230601,172600,452593920,6500,6500,6500,6500,0
|
|
20230601,172500,452593920,6500,6500,6500,6500,0
|
|
20230601,172400,452593920,6500,6500,6500,6500,0
|
|
20230601,172300,452593920,6500,6500,6500,6500,0
|
|
20230601,172200,452593920,6500,6500,6500,6500,0
|
|
20230601,172100,452593920,6500,6500,6500,6500,0
|
|
20230601,172000,452593920,6500,6500,6500,6500,0
|
|
20230601,171900,452593920,6500,6500,6500,6500,0
|
|
20230601,171800,452593920,6500,6500,6500,6500,0
|
|
20230601,171700,452593920,6500,6500,6500,6500,0
|
|
20230601,171600,452593920,6500,6500,6500,6500,0
|
|
20230601,171500,452593920,6500,6500,6500,6500,0
|
|
20230601,171400,452593920,6500,6500,6500,6500,0
|
|
20230601,171300,452593920,6500,6500,6500,6500,0
|
|
20230601,171200,452593920,6500,6500,6500,6500,0
|
|
20230601,171100,452593920,6500,6500,6500,6500,0
|
|
20230601,171000,452593920,6500,6500,6500,6500,0
|
|
20230601,170900,452593920,6500,6500,6500,6500,0
|
|
20230601,170800,452593920,6500,6500,6500,6500,0
|
|
20230601,170700,452593920,6500,6500,6500,6500,0
|
|
20230601,170600,452593920,6500,6500,6500,6500,0
|
|
20230601,170500,452593920,6500,6500,6500,6500,0
|
|
20230601,170400,452593920,6500,6500,6500,6500,0
|
|
20230601,170300,452593920,6500,6500,6500,6500,0
|
|
20230601,170200,452593920,6500,6500,6500,6500,0
|
|
20230601,170100,452593920,6500,6500,6500,6500,2064
|
|
20230601,170000,452593920,6500,6500,6500,6500,0
|
|
20230601,165900,452593920,6500,6500,6500,6500,0
|
|
20230601,165800,452593920,6500,6500,6500,6500,0
|
|
20230601,165700,452593920,6500,6500,6500,6500,0
|
|
20230601,165600,452593920,6500,6500,6500,6500,0
|
|
20230601,165500,452593920,6500,6500,6500,6500,0
|
|
20230601,165400,452593920,6500,6500,6500,6500,0
|
|
20230601,165300,452593920,6500,6500,6500,6500,0
|
|
20230601,165200,452593920,6500,6500,6500,6500,0
|
|
20230601,165100,452593920,6500,6500,6500,6500,0
|
|
20230601,165000,452593920,6500,6500,6500,6500,0
|
|
20230601,164900,452593920,6500,6500,6500,6500,0
|
|
20230601,164800,452593920,6500,6500,6500,6500,0
|
|
20230601,164700,452593920,6500,6500,6500,6500,0
|
|
20230601,164600,452593920,6500,6500,6500,6500,0
|
|
20230601,164500,452593920,6500,6500,6500,6500,0
|
|
20230601,164400,452593920,6500,6500,6500,6500,0
|
|
20230601,164300,452593920,6500,6500,6500,6500,0
|
|
20230601,164200,452593920,6500,6500,6500,6500,0
|
|
20230601,164100,452593920,6500,6500,6500,6500,0
|
|
20230601,164000,452593920,6500,6500,6500,6500,0
|
|
20230601,163900,452593920,6500,6500,6500,6500,0
|
|
20230601,163800,452593920,6500,6500,6500,6500,0
|
|
20230601,163700,452593920,6500,6500,6500,6500,0
|
|
20230601,163600,452593920,6500,6500,6500,6500,0
|
|
20230601,163500,452593920,6500,6500,6500,6500,0
|
|
20230601,163400,452593920,6500,6500,6500,6500,0
|
|
20230601,163300,452593920,6500,6500,6500,6500,0
|
|
20230601,163200,452593920,6500,6500,6500,6500,0
|
|
20230601,163100,452593920,6500,6500,6500,6500,2064
|
|
20230601,163000,452593920,6500,6500,6500,6500,0
|
|
20230601,162900,452593920,6500,6500,6500,6500,0
|
|
20230601,162800,452593920,6500,6500,6500,6500,0
|
|
20230601,162700,452593920,6500,6500,6500,6500,0
|
|
20230601,162600,452593920,6500,6500,6500,6500,0
|
|
20230601,162500,452593920,6500,6500,6500,6500,0
|
|
20230601,162400,452593920,6500,6500,6500,6500,0
|
|
20230601,162300,452593920,6500,6500,6500,6500,0
|
|
20230601,162200,452593920,6500,6500,6500,6500,0
|
|
20230601,162100,452593920,6500,6500,6500,6500,0
|
|
20230601,162000,452593920,6500,6500,6500,6500,0
|
|
20230601,161900,452593920,6500,6500,6500,6500,0
|
|
20230601,161800,452593920,6500,6500,6500,6500,0
|
|
20230601,161700,452593920,6500,6500,6500,6500,0
|
|
20230601,161600,452593920,6500,6500,6500,6500,0
|
|
20230601,161500,452593920,6500,6500,6500,6500,0
|
|
20230601,161400,452593920,6500,6500,6500,6500,0
|
|
20230601,161300,452593920,6500,6500,6500,6500,0
|
|
20230601,161200,452593920,6500,6500,6500,6500,0
|
|
20230601,161100,452593920,6500,6500,6500,6500,0
|
|
20230601,161000,452593920,6500,6500,6500,6500,0
|
|
20230601,160900,452593920,6500,6500,6500,6500,0
|
|
20230601,160800,452593920,6500,6500,6500,6500,0
|
|
20230601,160700,452593920,6500,6500,6500,6500,0
|
|
20230601,160600,452593920,6500,6500,6500,6500,0
|
|
20230601,160500,452593920,6500,6500,6500,6500,0
|
|
20230601,160400,452593920,6500,6500,6500,6500,0
|
|
20230601,160300,452593920,6500,6500,6500,6500,0
|
|
20230601,160200,452593920,6500,6500,6500,6500,0
|
|
20230601,160100,452593920,6500,6500,6500,6500,2064
|
|
20230601,160000,452593920,6500,6500,6500,6500,0
|
|
20230601,155900,452593920,6500,6500,6500,6500,0
|
|
20230601,155800,452593920,6500,6500,6500,6500,0
|
|
20230601,155700,452593920,6500,6500,6500,6500,0
|
|
20230601,155600,452593920,6500,6500,6500,6500,0
|
|
20230601,155500,452593920,6500,6500,6500,6500,0
|
|
20230601,155400,452593920,6500,6500,6500,6500,0
|
|
20230601,155300,452593920,6500,6500,6500,6500,0
|
|
20230601,155200,452593920,6500,6500,6500,6500,0
|
|
20230601,155100,452593920,6500,6500,6500,6500,0
|
|
20230601,155000,452593920,6500,6500,6500,6500,0
|
|
20230601,154900,452593920,6500,6500,6500,6500,0
|
|
20230601,154800,452593920,6500,6500,6500,6500,0
|
|
20230601,154700,452593920,6500,6500,6500,6500,0
|
|
20230601,154600,452593920,6500,6500,6500,6500,0
|
|
20230601,154500,452593920,6500,6500,6500,6500,0
|
|
20230601,154400,452593920,6500,6500,6500,6500,0
|
|
20230601,154300,452593920,6500,6500,6500,6500,0
|
|
20230601,154200,452593920,6500,6500,6500,6500,0
|
|
20230601,154100,452593920,6500,6500,6500,6500,0
|
|
20230601,154000,452593920,6500,6500,6500,6500,0
|
|
20230601,153900,452593920,6500,6500,6500,6500,0
|
|
20230601,153800,452593920,6500,6500,6500,6500,0
|
|
20230601,153700,452593920,6500,6500,6500,6500,0
|
|
20230601,153600,452593920,6500,6500,6500,6500,0
|
|
20230601,153500,452593920,6500,6500,6500,6500,0
|
|
20230601,153400,452593920,6500,6500,6500,6500,0
|
|
20230601,153300,452593920,6500,6500,6500,6500,0
|
|
20230601,153200,452593920,6500,6500,6500,6500,0
|
|
20230601,153100,452593920,6500,6500,6500,6500,2064
|
|
20230601,153000,452593920,6500,6500,6500,6500,2064
|
|
20230601,152900,439177920,6560,6560,6560,6560,0
|
|
20230601,152800,439177920,6560,6560,6560,6560,0
|
|
20230601,152700,439177920,6560,6560,6560,6560,0
|
|
20230601,152600,439177920,6560,6560,6560,6560,0
|
|
20230601,152500,439177920,6560,6560,6560,6560,0
|
|
20230601,152400,439177920,6560,6560,6560,6560,0
|
|
20230601,152300,439177920,6560,6560,6560,6560,0
|
|
20230601,152200,439177920,6560,6560,6560,6560,0
|
|
20230601,152100,439177920,6560,6560,6560,6560,0
|
|
20230601,152000,439177920,6560,6560,6560,6560,0
|
|
20230601,151900,439177920,6560,6550,6560,6550,301
|
|
20230601,151800,437206190,6550,6550,6550,6540,114
|
|
20230601,151700,436460490,6550,6550,6550,6550,5
|
|
20230601,151600,436427740,6550,6540,6550,6540,127
|
|
20230601,151500,435595990,6540,6550,6550,6540,307
|
|
20230601,151400,433588060,6550,6550,6550,6550,0
|
|
20230601,151300,433588060,6550,6550,6550,6550,10
|
|
20230601,151200,433522560,6550,6550,6550,6550,0
|
|
20230601,151100,433522560,6550,6550,6550,6550,0
|
|
20230601,151000,433522560,6550,6550,6550,6550,0
|
|
20230601,150900,433522560,6550,6550,6550,6550,0
|
|
20230601,150800,433522560,6550,6550,6550,6550,10
|
|
20230601,150700,433457060,6550,6550,6560,6550,1673
|
|
20230601,150600,422495360,6550,6550,6550,6550,0
|
|
20230601,150500,422495360,6550,6550,6550,6550,0
|
|
20230601,150400,422495360,6550,6550,6550,6550,0
|
|
20230601,150300,422495360,6550,6550,6550,6550,0
|
|
20230601,150200,422495360,6550,6550,6550,6550,0
|
|
20230601,150100,422495360,6550,6550,6550,6550,76
|
|
20230601,150000,421997560,6550,6550,6550,6550,0
|
|
20230601,145900,421997560,6550,6550,6550,6550,0
|
|
20230601,145800,421997560,6550,6550,6550,6550,0
|
|
20230601,145700,421997560,6550,6550,6550,6550,5
|
|
20230601,145600,421964810,6550,6550,6550,6550,0
|
|
20230601,145500,421964810,6550,6550,6550,6550,5
|
|
20230601,145400,421932060,6550,6550,6550,6550,0
|
|
20230601,145300,421932060,6550,6550,6550,6550,0
|
|
20230601,145200,421932060,6550,6550,6550,6550,11
|
|
20230601,145100,421860010,6550,6550,6550,6550,1
|
|
20230601,145000,421853460,6520,6530,6530,6520,904
|
|
20230601,144900,415955550,6550,6550,6550,6550,0
|
|
20230601,144800,415955550,6550,6550,6550,6550,0
|
|
20230601,144700,415955550,6550,6550,6550,6550,11
|
|
20230601,144600,415883500,6550,6550,6550,6550,0
|
|
20230601,144500,415883500,6550,6550,6550,6550,0
|
|
20230601,144400,415883500,6550,6550,6550,6550,221
|
|
20230601,144300,414435950,6530,6530,6530,6530,168
|
|
20230601,144200,413338910,6530,6530,6530,6530,100
|
|
20230601,144100,412685910,6540,6540,6540,6540,0
|
|
20230601,144000,412685910,6540,6540,6540,6540,0
|
|
20230601,143900,412685910,6540,6540,6540,6540,0
|
|
20230601,143800,412685910,6540,6540,6540,6540,305
|
|
20230601,143700,410691210,6550,6550,6550,6550,0
|
|
20230601,143600,410691210,6550,6550,6550,6550,0
|
|
20230601,143500,410691210,6550,6550,6550,6550,229
|
|
20230601,143400,409191260,6550,6550,6550,6550,0
|
|
20230601,143300,409191260,6550,6550,6550,6550,5
|
|
20230601,143200,409158510,6560,6560,6560,6560,0
|
|
20230601,143100,409158510,6560,6550,6560,6530,801
|
|
20230601,143000,403924930,6550,6550,6550,6550,6
|
|
20230601,142900,403885630,6570,6550,6570,6550,1814
|
|
20230601,142800,391994990,6540,6530,6540,6530,867
|
|
20230601,142700,386325830,6540,6540,6540,6540,106
|
|
20230601,142600,385632590,6540,6530,6540,6530,900
|
|
20230601,142500,379752200,6530,6530,6530,6530,0
|
|
20230601,142400,379752200,6530,6530,6530,6530,1
|
|
20230601,142300,379745670,6520,6520,6520,6520,706
|
|
20230601,142200,375142550,6530,6530,6530,6530,0
|
|
20230601,142100,375142550,6530,6530,6530,6530,0
|
|
20230601,142000,375142550,6530,6530,6530,6530,0
|
|
20230601,141900,375142550,6530,6530,6530,6530,0
|
|
20230601,141800,375142550,6530,6530,6530,6530,0
|
|
20230601,141700,375142550,6530,6530,6530,6530,0
|
|
20230601,141600,375142550,6530,6530,6530,6530,0
|
|
20230601,141500,375142550,6530,6520,6530,6510,209
|
|
20230601,141400,373781390,6520,6520,6520,6520,0
|
|
20230601,141300,373781390,6520,6520,6520,6520,0
|
|
20230601,141200,373781390,6520,6520,6520,6520,200
|
|
20230601,141100,372477390,6520,6520,6520,6520,0
|
|
20230601,141000,372477390,6520,6520,6520,6520,0
|
|
20230601,140900,372477390,6520,6520,6520,6520,0
|
|
20230601,140800,372477390,6520,6520,6520,6520,400
|
|
20230601,140700,369869390,6520,6520,6520,6520,0
|
|
20230601,140600,369869390,6520,6520,6520,6520,0
|
|
20230601,140500,369869390,6520,6520,6520,6520,0
|
|
20230601,140400,369869390,6520,6520,6520,6520,0
|
|
20230601,140300,369869390,6520,6490,6520,6490,204
|
|
20230601,140200,368545400,6490,6520,6520,6470,2921
|
|
20230601,140100,349627370,6530,6530,6530,6530,17
|
|
20230601,140000,349516360,6500,6500,6500,6500,50
|
|
20230601,135900,349191360,6500,6530,6530,6490,5206
|
|
20230601,135800,315385620,6500,6510,6510,6500,2600
|
|
20230601,135700,298484510,6530,6530,6530,6530,0
|
|
20230601,135600,298484510,6530,6510,6530,6510,25
|
|
20230601,135500,298321740,6500,6500,6510,6500,367
|
|
20230601,135400,295936140,6510,6530,6530,6510,19
|
|
20230601,135300,295812390,6530,6530,6530,6530,0
|
|
20230601,135200,295812390,6530,6530,6530,6530,0
|
|
20230601,135100,295812390,6530,6510,6530,6510,277
|
|
20230601,135000,294009100,6500,6510,6510,6500,94
|
|
20230601,134900,293397760,6510,6510,6510,6510,300
|
|
20230601,134800,291444760,6510,6510,6510,6510,652
|
|
20230601,134700,287200240,6530,6530,6530,6530,1
|
|
20230601,134600,287193710,6540,6520,6540,6520,262
|
|
20230601,134500,285482960,6530,6530,6530,6530,0
|
|
20230601,134400,285482960,6530,6530,6530,6530,0
|
|
20230601,134300,285482960,6530,6530,6530,6530,1
|
|
20230601,134200,285476430,6540,6540,6540,6540,0
|
|
20230601,134100,285476430,6540,6540,6540,6540,0
|
|
20230601,134000,285476430,6540,6540,6540,6540,0
|
|
20230601,133900,285476430,6540,6540,6540,6540,0
|
|
20230601,133800,285476430,6540,6540,6540,6540,0
|
|
20230601,133700,285476430,6540,6540,6540,6540,0
|
|
20230601,133600,285476430,6540,6530,6540,6530,155
|
|
20230601,133500,284462740,6540,6540,6540,6540,0
|
|
20230601,133400,284462740,6540,6540,6540,6540,0
|
|
20230601,133300,284462740,6540,6540,6540,6540,0
|
|
20230601,133200,284462740,6540,6540,6540,6540,0
|
|
20230601,133100,284462740,6540,6540,6540,6540,0
|
|
20230601,133000,284462740,6540,6540,6540,6540,20
|
|
20230601,132900,284331940,6540,6540,6540,6540,0
|
|
20230601,132800,284331940,6540,6530,6540,6530,2
|
|
20230601,132700,284318870,6540,6540,6540,6540,0
|
|
20230601,132600,284318870,6540,6540,6540,6540,0
|
|
20230601,132500,284318870,6540,6540,6540,6540,0
|
|
20230601,132400,284318870,6540,6520,6540,6520,6
|
|
20230601,132300,284279690,6540,6540,6540,6470,3651
|
|
20230601,132200,260584930,6530,6530,6530,6530,0
|
|
20230601,132100,260584930,6530,6530,6530,6530,589
|
|
20230601,132000,256738760,6530,6550,6550,6530,21
|
|
20230601,131900,256601230,6550,6550,6550,6550,0
|
|
20230601,131800,256601230,6550,6550,6550,6550,0
|
|
20230601,131700,256601230,6550,6550,6550,6550,0
|
|
20230601,131600,256601230,6550,6550,6550,6550,50
|
|
20230601,131500,256273730,6550,6550,6550,6550,0
|
|
20230601,131400,256273730,6550,6550,6550,6550,0
|
|
20230601,131300,256273730,6550,6550,6550,6550,0
|
|
20230601,131200,256273730,6550,6550,6550,6550,0
|
|
20230601,131100,256273730,6550,6550,6550,6550,0
|
|
20230601,131000,256273730,6550,6550,6550,6550,0
|
|
20230601,130900,256273730,6550,6530,6550,6530,11
|
|
20230601,130800,256201880,6550,6550,6550,6550,0
|
|
20230601,130700,256201880,6550,6550,6550,6550,0
|
|
20230601,130600,256201880,6550,6550,6550,6550,0
|
|
20230601,130500,256201880,6550,6550,6550,6550,0
|
|
20230601,130400,256201880,6550,6550,6550,6550,0
|
|
20230601,130300,256201880,6550,6550,6550,6550,0
|
|
20230601,130200,256201880,6550,6550,6550,6550,0
|
|
20230601,130100,256201880,6550,6550,6550,6550,0
|
|
20230601,130000,256201880,6550,6550,6550,6550,200
|
|
20230601,125900,254891880,6560,6560,6560,6560,1
|
|
20230601,125800,254885320,6560,6560,6560,6560,0
|
|
20230601,125700,254885320,6560,6560,6560,6560,0
|
|
20230601,125600,254885320,6560,6560,6560,6560,0
|
|
20230601,125500,254885320,6560,6560,6560,6560,0
|
|
20230601,125400,254885320,6560,6560,6560,6560,0
|
|
20230601,125300,254885320,6560,6560,6560,6560,60
|
|
20230601,125200,254491720,6560,6560,6560,6560,0
|
|
20230601,125100,254491720,6560,6560,6560,6560,0
|
|
20230601,125000,254491720,6560,6560,6560,6560,0
|
|
20230601,124900,254491720,6560,6560,6560,6560,0
|
|
20230601,124800,254491720,6560,6560,6560,6560,0
|
|
20230601,124700,254491720,6560,6560,6560,6560,1
|
|
20230601,124600,254485160,6530,6530,6530,6530,429
|
|
20230601,124500,251683790,6530,6530,6530,6530,10
|
|
20230601,124400,251618490,6530,6550,6550,6530,2000
|
|
20230601,124300,238558190,6530,6530,6530,6530,8
|
|
20230601,124200,238505950,6560,6560,6560,6560,0
|
|
20230601,124100,238505950,6560,6560,6560,6560,0
|
|
20230601,124000,238505950,6560,6560,6560,6560,0
|
|
20230601,123900,238505950,6560,6560,6560,6560,0
|
|
20230601,123800,238505950,6560,6560,6560,6560,10
|
|
20230601,123700,238440350,6560,6560,6560,6560,0
|
|
20230601,123600,238440350,6560,6560,6560,6560,0
|
|
20230601,123500,238440350,6560,6560,6560,6560,1
|
|
20230601,123400,238433790,6550,6550,6550,6550,0
|
|
20230601,123300,238433790,6550,6550,6550,6550,1
|
|
20230601,123200,238427240,6560,6560,6560,6560,0
|
|
20230601,123100,238427240,6560,6550,6560,6550,182
|
|
20230601,123000,237234330,6550,6550,6550,6550,642
|
|
20230601,122900,233029230,6560,6560,6560,6560,0
|
|
20230601,122800,233029230,6560,6560,6560,6560,1
|
|
20230601,122700,233022670,6530,6540,6540,6530,1130
|
|
20230601,122600,225643270,6550,6550,6550,6550,1544
|
|
20230601,122500,215530070,6560,6560,6560,6560,1
|
|
20230601,122400,215523510,6550,6550,6550,6550,0
|
|
20230601,122300,215523510,6550,6550,6550,6550,5
|
|
20230601,122200,215490760,6550,6550,6550,6550,300
|
|
20230601,122100,213525760,6550,6550,6550,6550,289
|
|
20230601,122000,211632810,6550,6550,6550,6550,0
|
|
20230601,121900,211632810,6550,6540,6550,6540,246
|
|
20230601,121800,210021970,6550,6550,6550,6550,50
|
|
20230601,121700,209694470,6550,6550,6550,6550,0
|
|
20230601,121600,209694470,6550,6550,6550,6550,0
|
|
20230601,121500,209694470,6550,6550,6550,6550,10
|
|
20230601,121400,209628970,6550,6550,6550,6550,0
|
|
20230601,121300,209628970,6550,6550,6550,6550,0
|
|
20230601,121200,209628970,6550,6550,6550,6550,0
|
|
20230601,121100,209628970,6550,6550,6550,6550,0
|
|
20230601,121000,209628970,6550,6550,6550,6550,0
|
|
20230601,120900,209628970,6550,6550,6550,6550,0
|
|
20230601,120800,209628970,6550,6550,6550,6550,1
|
|
20230601,120700,209622420,6540,6540,6540,6540,1004
|
|
20230601,120600,203056260,6540,6540,6540,6540,1
|
|
20230601,120500,203049720,6540,6540,6540,6540,1000
|
|
20230601,120400,196509720,6550,6550,6550,6550,0
|
|
20230601,120300,196509720,6550,6550,6550,6550,590
|
|
20230601,120200,192645220,6560,6560,6560,6560,500
|
|
20230601,120100,189365220,6570,6570,6570,6570,0
|
|
20230601,120000,189365220,6570,6560,6570,6560,9
|
|
20230601,115900,189306170,6570,6570,6570,6570,0
|
|
20230601,115800,189306170,6570,6570,6570,6570,0
|
|
20230601,115700,189306170,6570,6550,6570,6550,12
|
|
20230601,115600,189227540,6570,6570,6570,6570,0
|
|
20230601,115500,189227540,6570,6570,6570,6570,0
|
|
20230601,115400,189227540,6570,6570,6570,6570,0
|
|
20230601,115300,189227540,6570,6570,6570,6570,400
|
|
20230601,115200,186599540,6580,6550,6580,6550,271
|
|
20230601,115100,184819840,6570,6570,6570,6550,901
|
|
20230601,115000,178906270,6560,6530,6560,6530,5643
|
|
20230601,114900,141992160,6530,6530,6530,6530,0
|
|
20230601,114800,141992160,6530,6520,6530,6520,22
|
|
20230601,114700,141848710,6520,6520,6520,6520,92
|
|
20230601,114600,141248870,6520,6520,6520,6520,0
|
|
20230601,114500,141248870,6520,6520,6520,6520,0
|
|
20230601,114400,141248870,6520,6520,6520,6520,250
|
|
20230601,114300,139618870,6500,6500,6500,6500,0
|
|
20230601,114200,139618870,6500,6500,6500,6500,0
|
|
20230601,114100,139618870,6500,6500,6500,6500,34
|
|
20230601,114000,139397870,6500,6500,6500,6500,0
|
|
20230601,113900,139397870,6500,6500,6500,6500,0
|
|
20230601,113800,139397870,6500,6500,6500,6500,0
|
|
20230601,113700,139397870,6500,6500,6500,6500,0
|
|
20230601,113600,139397870,6500,6500,6500,6500,10
|
|
20230601,113500,139332870,6500,6500,6500,6500,0
|
|
20230601,113400,139332870,6500,6500,6500,6500,0
|
|
20230601,113300,139332870,6500,6500,6500,6500,0
|
|
20230601,113200,139332870,6500,6520,6520,6500,349
|
|
20230601,113100,137064010,6520,6520,6520,6520,0
|
|
20230601,113000,137064010,6520,6520,6520,6520,0
|
|
20230601,112900,137064010,6520,6520,6520,6520,0
|
|
20230601,112800,137064010,6520,6520,6520,6520,0
|
|
20230601,112700,137064010,6520,6520,6520,6520,20
|
|
20230601,112600,136933610,6520,6520,6530,6520,6
|
|
20230601,112500,136894460,6530,6530,6530,6530,0
|
|
20230601,112400,136894460,6530,6530,6530,6530,0
|
|
20230601,112300,136894460,6530,6500,6530,6490,172
|
|
20230601,112200,135776020,6530,6530,6530,6530,0
|
|
20230601,112100,135776020,6530,6530,6530,6530,0
|
|
20230601,112000,135776020,6530,6520,6530,6520,262
|
|
20230601,111900,134067770,6520,6520,6520,6520,0
|
|
20230601,111800,134067770,6520,6520,6520,6520,0
|
|
20230601,111700,134067770,6520,6500,6520,6500,492
|
|
20230601,111600,130861940,6520,6510,6530,6500,503
|
|
20230601,111500,127592100,6530,6510,6530,6510,3
|
|
20230601,111400,127572550,6530,6530,6530,6530,10
|
|
20230601,111300,127507250,6530,6530,6530,6530,0
|
|
20230601,111200,127507250,6530,6530,6530,6530,0
|
|
20230601,111100,127507250,6530,6530,6530,6530,0
|
|
20230601,111000,127507250,6530,6520,6530,6510,5
|
|
20230601,110900,127474660,6530,6530,6530,6530,3
|
|
20230601,110800,127455070,6530,6530,6530,6530,0
|
|
20230601,110700,127455070,6530,6520,6530,6520,20
|
|
20230601,110600,127324500,6520,6520,6520,6520,4
|
|
20230601,110500,127298420,6520,6520,6520,6520,0
|
|
20230601,110400,127298420,6520,6520,6520,6520,0
|
|
20230601,110300,127298420,6520,6520,6520,6520,5
|
|
20230601,110200,127265820,6520,6520,6520,6520,0
|
|
20230601,110100,127265820,6520,6520,6520,6520,0
|
|
20230601,110000,127265820,6520,6520,6520,6520,0
|
|
20230601,105900,127265820,6520,6520,6520,6520,0
|
|
20230601,105800,127265820,6520,6520,6520,6520,0
|
|
20230601,105700,127265820,6520,6520,6520,6520,0
|
|
20230601,105600,127265820,6520,6520,6520,6520,0
|
|
20230601,105500,127265820,6520,6520,6520,6520,0
|
|
20230601,105400,127265820,6520,6520,6520,6520,1
|
|
20230601,105300,127259300,6520,6520,6520,6520,0
|
|
20230601,105200,127259300,6520,6520,6520,6520,0
|
|
20230601,105100,127259300,6520,6520,6520,6520,5
|
|
20230601,105000,127226700,6500,6500,6500,6500,0
|
|
20230601,104900,127226700,6500,6500,6500,6500,30
|
|
20230601,104800,127031700,6500,6500,6500,6500,0
|
|
20230601,104700,127031700,6500,6520,6520,6500,150
|
|
20230601,104600,126055700,6520,6520,6520,6520,1
|
|
20230601,104500,126049180,6500,6500,6500,6500,0
|
|
20230601,104400,126049180,6500,6500,6500,6500,0
|
|
20230601,104300,126049180,6500,6500,6500,6500,65
|
|
20230601,104200,125626680,6500,6500,6500,6500,0
|
|
20230601,104100,125626680,6500,6500,6500,6500,0
|
|
20230601,104000,125626680,6500,6500,6500,6500,289
|
|
20230601,103900,123748180,6500,6500,6500,6500,1
|
|
20230601,103800,123741680,6510,6510,6510,6510,0
|
|
20230601,103700,123741680,6510,6510,6510,6510,0
|
|
20230601,103600,123741680,6510,6510,6510,6510,0
|
|
20230601,103500,123741680,6510,6510,6510,6510,0
|
|
20230601,103400,123741680,6510,6520,6520,6510,616
|
|
20230601,103300,119729150,6520,6520,6520,6520,0
|
|
20230601,103200,119729150,6520,6520,6520,6520,123
|
|
20230601,103100,118927190,6520,6520,6520,6520,330
|
|
20230601,103000,116775590,6520,6520,6520,6520,0
|
|
20230601,102900,116775590,6520,6530,6530,6520,204
|
|
20230601,102800,115443480,6520,6520,6520,6520,514
|
|
20230601,102700,112092200,6510,6510,6510,6510,221
|
|
20230601,102600,110653490,6510,6510,6510,6510,20
|
|
20230601,102500,110523290,6510,6510,6510,6510,0
|
|
20230601,102400,110523290,6510,6510,6510,6510,1
|
|
20230601,102300,110516780,6490,6490,6490,6490,5
|
|
20230601,102200,110484330,6470,6470,6470,6470,0
|
|
20230601,102100,110484330,6470,6470,6470,6470,46
|
|
20230601,102000,110186710,6490,6470,6490,6470,6
|
|
20230601,101900,110147870,6470,6470,6470,6470,0
|
|
20230601,101800,110147870,6470,6470,6470,6470,0
|
|
20230601,101700,110147870,6470,6470,6470,6470,153
|
|
20230601,101600,109157960,6490,6490,6490,6490,0
|
|
20230601,101500,109157960,6490,6490,6490,6490,0
|
|
20230601,101400,109157960,6490,6490,6490,6490,100
|
|
20230601,101300,108508960,6460,6460,6460,6460,0
|
|
20230601,101200,108508960,6460,6470,6470,6460,478
|
|
20230601,101100,105420980,6470,6500,6500,6470,5002
|
|
20230601,101000,73004780,6500,6500,6500,6500,0
|
|
20230601,100900,73004780,6500,6500,6500,6500,0
|
|
20230601,100800,73004780,6500,6500,6500,6500,0
|
|
20230601,100700,73004780,6500,6500,6500,6500,3
|
|
20230601,100600,72985280,6520,6520,6520,6520,0
|
|
20230601,100500,72985280,6520,6520,6520,6520,0
|
|
20230601,100400,72985280,6520,6520,6520,6520,0
|
|
20230601,100300,72985280,6520,6520,6520,6520,0
|
|
20230601,100200,72985280,6520,6520,6520,6520,0
|
|
20230601,100100,72985280,6520,6510,6520,6510,16
|
|
20230601,100000,72881110,6510,6510,6510,6510,0
|
|
20230601,095900,72881110,6510,6510,6510,6510,1027
|
|
20230601,095800,66195340,6510,6510,6510,6510,0
|
|
20230601,095700,66195340,6510,6510,6510,6510,100
|
|
20230601,095600,65544340,6510,6510,6510,6510,100
|
|
20230601,095500,64893340,6510,6510,6510,6510,0
|
|
20230601,095400,64893340,6510,6510,6510,6510,0
|
|
20230601,095300,64893340,6510,6510,6510,6510,0
|
|
20230601,095200,64893340,6510,6500,6510,6500,47
|
|
20230601,095100,64587510,6490,6490,6490,6490,0
|
|
20230601,095000,64587510,6490,6490,6490,6490,280
|
|
20230601,094900,62770310,6500,6500,6500,6500,0
|
|
20230601,094800,62770310,6500,6480,6500,6480,31
|
|
20230601,094700,62569310,6480,6480,6480,6480,10
|
|
20230601,094600,62504510,6490,6490,6490,6490,10
|
|
20230601,094500,62439610,6490,6480,6490,6480,794
|
|
20230601,094400,57289490,6480,6480,6480,6480,0
|
|
20230601,094300,57289490,6480,6480,6480,6480,0
|
|
20230601,094200,57289490,6480,6470,6480,6470,72
|
|
20230601,094100,56823590,6490,6490,6490,6490,100
|
|
20230601,094000,56174590,6490,6490,6490,6490,0
|
|
20230601,093900,56174590,6490,6490,6500,6490,71
|
|
20230601,093800,55713660,6500,6490,6500,6490,97
|
|
20230601,093700,55083210,6500,6500,6500,6500,153
|
|
20230601,093600,54088710,6500,6500,6500,6500,0
|
|
20230601,093500,54088710,6500,6500,6500,6500,1
|
|
20230601,093400,54082210,6500,6500,6500,6500,0
|
|
20230601,093300,54082210,6500,6500,6500,6500,0
|
|
20230601,093200,54082210,6500,6500,6500,6500,0
|
|
20230601,093100,54082210,6500,6500,6500,6500,0
|
|
20230601,093000,54082210,6500,6500,6500,6500,0
|
|
20230601,092900,54082210,6500,6500,6500,6500,0
|
|
20230601,092800,54082210,6500,6500,6500,6500,1
|
|
20230601,092700,54075710,6500,6500,6500,6500,25
|
|
20230601,092600,53913210,6510,6510,6510,6510,0
|
|
20230601,092500,53913210,6510,6510,6510,6510,0
|
|
20230601,092400,53913210,6510,6510,6510,6510,700
|
|
20230601,092300,49356210,6510,6500,6510,6470,564
|
|
20230601,092200,45695610,6500,6500,6500,6500,1
|
|
20230601,092100,45689110,6500,6500,6500,6500,226
|
|
20230601,092000,44220110,6500,6500,6500,6500,65
|
|
20230601,091900,43797610,6500,6500,6500,6500,0
|
|
20230601,091800,43797610,6500,6500,6500,6500,0
|
|
20230601,091700,43797610,6500,6500,6500,6500,685
|
|
20230601,091600,39345110,6510,6510,6510,6510,622
|
|
20230601,091500,35295890,6510,6520,6520,6510,440
|
|
20230601,091400,32430860,6520,6520,6520,6520,28
|
|
20230601,091300,32248300,6510,6500,6510,6500,45
|
|
20230601,091200,31955790,6520,6520,6520,6520,0
|
|
20230601,091100,31955790,6520,6530,6530,6520,90
|
|
20230601,091000,31368290,6530,6510,6530,6510,943
|
|
20230601,090900,25218150,6510,6510,6510,6510,50
|
|
20230601,090800,24892650,6510,6520,6520,6510,119
|
|
20230601,090700,24117950,6530,6530,6530,6530,0
|
|
20230601,090600,24117950,6530,6510,6540,6510,1324
|
|
20230601,090500,15484430,6510,6510,6510,6510,0
|
|
20230601,090400,15484430,6510,6510,6510,6510,0
|
|
20230601,090300,15484430,6510,6480,6510,6470,34
|
|
20230601,090200,15264350,6490,6480,6490,6460,175
|
|
20230601,090100,14132250,6490,6490,6490,6490,150
|
|
20230601,090000,13158750,6470,6510,6510,6470,2028
|