702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203900,866015300,14470,14470,14470,14470,407
|
|
20230601,203800,866015300,14470,14470,14470,14470,0
|
|
20230601,203700,866015300,14470,14470,14470,14470,0
|
|
20230601,203600,866015300,14470,14470,14470,14470,0
|
|
20230601,203500,866015300,14470,14470,14470,14470,0
|
|
20230601,203400,866015300,14470,14470,14470,14470,0
|
|
20230601,203300,866015300,14470,14470,14470,14470,0
|
|
20230601,203200,866015300,14470,14470,14470,14470,0
|
|
20230601,203100,866015300,14470,14470,14470,14470,0
|
|
20230601,203000,866015300,14470,14470,14470,14470,0
|
|
20230601,202900,866015300,14470,14470,14470,14470,0
|
|
20230601,202800,866015300,14470,14470,14470,14470,0
|
|
20230601,202700,866015300,14470,14470,14470,14470,0
|
|
20230601,202600,866015300,14470,14470,14470,14470,0
|
|
20230601,202500,866015300,14470,14470,14470,14470,0
|
|
20230601,202400,866015300,14470,14470,14470,14470,0
|
|
20230601,202300,866015300,14470,14470,14470,14470,0
|
|
20230601,202200,866015300,14470,14470,14470,14470,0
|
|
20230601,202100,866015300,14470,14470,14470,14470,0
|
|
20230601,202000,866015300,14470,14470,14470,14470,0
|
|
20230601,201900,866015300,14470,14470,14470,14470,0
|
|
20230601,201800,866015300,14470,14470,14470,14470,0
|
|
20230601,201700,866015300,14470,14470,14470,14470,0
|
|
20230601,201600,866015300,14470,14470,14470,14470,0
|
|
20230601,201500,866015300,14470,14470,14470,14470,0
|
|
20230601,201400,866015300,14470,14470,14470,14470,0
|
|
20230601,201300,866015300,14470,14470,14470,14470,0
|
|
20230601,201200,866015300,14470,14470,14470,14470,0
|
|
20230601,201100,866015300,14470,14470,14470,14470,0
|
|
20230601,201000,866015300,14470,14470,14470,14470,0
|
|
20230601,200900,866015300,14470,14470,14470,14470,407
|
|
20230601,200800,866015300,14470,14470,14470,14470,0
|
|
20230601,200700,866015300,14470,14470,14470,14470,0
|
|
20230601,200600,866015300,14470,14470,14470,14470,0
|
|
20230601,200500,866015300,14470,14470,14470,14470,0
|
|
20230601,200400,866015300,14470,14470,14470,14470,0
|
|
20230601,200300,866015300,14470,14470,14470,14470,0
|
|
20230601,200200,866015300,14470,14470,14470,14470,0
|
|
20230601,200100,866015300,14470,14470,14470,14470,0
|
|
20230601,200000,866015300,14470,14470,14470,14470,0
|
|
20230601,195900,866015300,14470,14470,14470,14470,0
|
|
20230601,195800,866015300,14470,14470,14470,14470,0
|
|
20230601,195700,866015300,14470,14470,14470,14470,0
|
|
20230601,195600,866015300,14470,14470,14470,14470,0
|
|
20230601,195500,866015300,14470,14470,14470,14470,0
|
|
20230601,195400,866015300,14470,14470,14470,14470,0
|
|
20230601,195300,866015300,14470,14470,14470,14470,0
|
|
20230601,195200,866015300,14470,14470,14470,14470,0
|
|
20230601,195100,866015300,14470,14470,14470,14470,0
|
|
20230601,195000,866015300,14470,14470,14470,14470,0
|
|
20230601,194900,866015300,14470,14470,14470,14470,0
|
|
20230601,194800,866015300,14470,14470,14470,14470,0
|
|
20230601,194700,866015300,14470,14470,14470,14470,0
|
|
20230601,194600,866015300,14470,14470,14470,14470,0
|
|
20230601,194500,866015300,14470,14470,14470,14470,0
|
|
20230601,194400,866015300,14470,14470,14470,14470,0
|
|
20230601,194300,866015300,14470,14470,14470,14470,0
|
|
20230601,194200,866015300,14470,14470,14470,14470,0
|
|
20230601,194100,866015300,14470,14470,14470,14470,0
|
|
20230601,194000,866015300,14470,14470,14470,14470,0
|
|
20230601,193900,866015300,14470,14470,14470,14470,407
|
|
20230601,193800,866015300,14470,14470,14470,14470,0
|
|
20230601,193700,866015300,14470,14470,14470,14470,0
|
|
20230601,193600,866015300,14470,14470,14470,14470,0
|
|
20230601,193500,866015300,14470,14470,14470,14470,0
|
|
20230601,193400,866015300,14470,14470,14470,14470,0
|
|
20230601,193300,866015300,14470,14470,14470,14470,0
|
|
20230601,193200,866015300,14470,14470,14470,14470,0
|
|
20230601,193100,866015300,14470,14470,14470,14470,0
|
|
20230601,193000,866015300,14470,14470,14470,14470,0
|
|
20230601,192900,866015300,14470,14470,14470,14470,0
|
|
20230601,192800,866015300,14470,14470,14470,14470,0
|
|
20230601,192700,866015300,14470,14470,14470,14470,0
|
|
20230601,192600,866015300,14470,14470,14470,14470,0
|
|
20230601,192500,866015300,14470,14470,14470,14470,0
|
|
20230601,192400,866015300,14470,14470,14470,14470,0
|
|
20230601,192300,866015300,14470,14470,14470,14470,0
|
|
20230601,192200,866015300,14470,14470,14470,14470,0
|
|
20230601,192100,866015300,14470,14470,14470,14470,0
|
|
20230601,192000,866015300,14470,14470,14470,14470,0
|
|
20230601,191900,866015300,14470,14470,14470,14470,0
|
|
20230601,191800,866015300,14470,14470,14470,14470,0
|
|
20230601,191700,866015300,14470,14470,14470,14470,0
|
|
20230601,191600,866015300,14470,14470,14470,14470,0
|
|
20230601,191500,866015300,14470,14470,14470,14470,0
|
|
20230601,191400,866015300,14470,14470,14470,14470,0
|
|
20230601,191300,866015300,14470,14470,14470,14470,0
|
|
20230601,191200,866015300,14470,14470,14470,14470,0
|
|
20230601,191100,866015300,14470,14470,14470,14470,0
|
|
20230601,191000,866015300,14470,14470,14470,14470,0
|
|
20230601,190900,866015300,14470,14470,14470,14470,407
|
|
20230601,190800,866015300,14470,14470,14470,14470,0
|
|
20230601,190700,866015300,14470,14470,14470,14470,0
|
|
20230601,190600,866015300,14470,14470,14470,14470,0
|
|
20230601,190500,866015300,14470,14470,14470,14470,0
|
|
20230601,190400,866015300,14470,14470,14470,14470,0
|
|
20230601,190300,866015300,14470,14470,14470,14470,0
|
|
20230601,190200,866015300,14470,14470,14470,14470,0
|
|
20230601,190100,866015300,14470,14470,14470,14470,0
|
|
20230601,190000,866015300,14470,14470,14470,14470,0
|
|
20230601,185900,866015300,14470,14470,14470,14470,0
|
|
20230601,185800,866015300,14470,14470,14470,14470,0
|
|
20230601,185700,866015300,14470,14470,14470,14470,0
|
|
20230601,185600,866015300,14470,14470,14470,14470,0
|
|
20230601,185500,866015300,14470,14470,14470,14470,0
|
|
20230601,185400,866015300,14470,14470,14470,14470,0
|
|
20230601,185300,866015300,14470,14470,14470,14470,0
|
|
20230601,185200,866015300,14470,14470,14470,14470,0
|
|
20230601,185100,866015300,14470,14470,14470,14470,0
|
|
20230601,185000,866015300,14470,14470,14470,14470,0
|
|
20230601,184900,866015300,14470,14470,14470,14470,0
|
|
20230601,184800,866015300,14470,14470,14470,14470,0
|
|
20230601,184700,866015300,14470,14470,14470,14470,0
|
|
20230601,184600,866015300,14470,14470,14470,14470,0
|
|
20230601,184500,866015300,14470,14470,14470,14470,0
|
|
20230601,184400,866015300,14470,14470,14470,14470,0
|
|
20230601,184300,866015300,14470,14470,14470,14470,0
|
|
20230601,184200,866015300,14470,14470,14470,14470,0
|
|
20230601,184100,866015300,14470,14470,14470,14470,0
|
|
20230601,184000,866015300,14470,14470,14470,14470,0
|
|
20230601,183900,866015300,14470,14470,14470,14470,407
|
|
20230601,183800,866015300,14470,14470,14470,14470,0
|
|
20230601,183700,866015300,14470,14470,14470,14470,0
|
|
20230601,183600,866015300,14470,14470,14470,14470,0
|
|
20230601,183500,866015300,14470,14470,14470,14470,0
|
|
20230601,183400,866015300,14470,14470,14470,14470,0
|
|
20230601,183300,866015300,14470,14470,14470,14470,0
|
|
20230601,183200,866015300,14470,14470,14470,14470,0
|
|
20230601,183100,866015300,14470,14470,14470,14470,0
|
|
20230601,183000,866015300,14470,14470,14470,14470,0
|
|
20230601,182900,866015300,14470,14470,14470,14470,0
|
|
20230601,182800,866015300,14470,14470,14470,14470,0
|
|
20230601,182700,866015300,14470,14470,14470,14470,0
|
|
20230601,182600,866015300,14470,14470,14470,14470,0
|
|
20230601,182500,866015300,14470,14470,14470,14470,0
|
|
20230601,182400,866015300,14470,14470,14470,14470,0
|
|
20230601,182300,866015300,14470,14470,14470,14470,0
|
|
20230601,182200,866015300,14470,14470,14470,14470,0
|
|
20230601,182100,866015300,14470,14470,14470,14470,0
|
|
20230601,182000,866015300,14470,14470,14470,14470,0
|
|
20230601,181900,866015300,14470,14470,14470,14470,0
|
|
20230601,181800,866015300,14470,14470,14470,14470,0
|
|
20230601,181700,866015300,14470,14470,14470,14470,0
|
|
20230601,181600,866015300,14470,14470,14470,14470,0
|
|
20230601,181500,866015300,14470,14470,14470,14470,0
|
|
20230601,181400,866015300,14470,14470,14470,14470,0
|
|
20230601,181300,866015300,14470,14470,14470,14470,0
|
|
20230601,181200,866015300,14470,14470,14470,14470,0
|
|
20230601,181100,866015300,14470,14470,14470,14470,0
|
|
20230601,181000,866015300,14470,14470,14470,14470,0
|
|
20230601,180900,866015300,14470,14470,14470,14470,407
|
|
20230601,180800,866015300,14470,14470,14470,14470,0
|
|
20230601,180700,866015300,14470,14470,14470,14470,0
|
|
20230601,180600,866015300,14470,14470,14470,14470,0
|
|
20230601,180500,866015300,14470,14470,14470,14470,0
|
|
20230601,180400,866015300,14470,14470,14470,14470,0
|
|
20230601,180300,866015300,14470,14470,14470,14470,0
|
|
20230601,180200,866015300,14470,14470,14470,14470,0
|
|
20230601,180100,866015300,14470,14470,14470,14470,0
|
|
20230601,180000,866015300,14470,14470,14470,14470,0
|
|
20230601,175900,866015300,14470,14470,14470,14470,0
|
|
20230601,175800,866015300,14470,14470,14470,14470,0
|
|
20230601,175700,866015300,14470,14470,14470,14470,0
|
|
20230601,175600,866015300,14470,14470,14470,14470,0
|
|
20230601,175500,866015300,14470,14470,14470,14470,0
|
|
20230601,175400,866015300,14470,14470,14470,14470,0
|
|
20230601,175300,866015300,14470,14470,14470,14470,0
|
|
20230601,175200,866015300,14470,14470,14470,14470,0
|
|
20230601,175100,866015300,14470,14470,14470,14470,0
|
|
20230601,175000,866015300,14470,14470,14470,14470,0
|
|
20230601,174900,866015300,14470,14470,14470,14470,0
|
|
20230601,174800,866015300,14470,14470,14470,14470,0
|
|
20230601,174700,866015300,14470,14470,14470,14470,0
|
|
20230601,174600,866015300,14470,14470,14470,14470,0
|
|
20230601,174500,866015300,14470,14470,14470,14470,0
|
|
20230601,174400,866015300,14470,14470,14470,14470,0
|
|
20230601,174300,866015300,14470,14470,14470,14470,0
|
|
20230601,174200,866015300,14470,14470,14470,14470,0
|
|
20230601,174100,866015300,14470,14470,14470,14470,0
|
|
20230601,174000,866015300,14470,14470,14470,14470,0
|
|
20230601,173900,866015300,14470,14470,14470,14470,407
|
|
20230601,173800,866015300,14470,14470,14470,14470,0
|
|
20230601,173700,866015300,14470,14470,14470,14470,0
|
|
20230601,173600,866015300,14470,14470,14470,14470,0
|
|
20230601,173500,866015300,14470,14470,14470,14470,0
|
|
20230601,173400,866015300,14470,14470,14470,14470,0
|
|
20230601,173300,866015300,14470,14470,14470,14470,0
|
|
20230601,173200,866015300,14470,14470,14470,14470,0
|
|
20230601,173100,866015300,14470,14470,14470,14470,0
|
|
20230601,173000,866015300,14470,14470,14470,14470,0
|
|
20230601,172900,866015300,14470,14470,14470,14470,0
|
|
20230601,172800,866015300,14470,14470,14470,14470,0
|
|
20230601,172700,866015300,14470,14470,14470,14470,0
|
|
20230601,172600,866015300,14470,14470,14470,14470,0
|
|
20230601,172500,866015300,14470,14470,14470,14470,0
|
|
20230601,172400,866015300,14470,14470,14470,14470,0
|
|
20230601,172300,866015300,14470,14470,14470,14470,0
|
|
20230601,172200,866015300,14470,14470,14470,14470,0
|
|
20230601,172100,866015300,14470,14470,14470,14470,0
|
|
20230601,172000,866015300,14470,14470,14470,14470,0
|
|
20230601,171900,866015300,14470,14470,14470,14470,0
|
|
20230601,171800,866015300,14470,14470,14470,14470,0
|
|
20230601,171700,866015300,14470,14470,14470,14470,0
|
|
20230601,171600,866015300,14470,14470,14470,14470,0
|
|
20230601,171500,866015300,14470,14470,14470,14470,0
|
|
20230601,171400,866015300,14470,14470,14470,14470,0
|
|
20230601,171300,866015300,14470,14470,14470,14470,0
|
|
20230601,171200,866015300,14470,14470,14470,14470,0
|
|
20230601,171100,866015300,14470,14470,14470,14470,0
|
|
20230601,171000,866015300,14470,14470,14470,14470,0
|
|
20230601,170900,866015300,14470,14470,14470,14470,407
|
|
20230601,170800,866015300,14470,14470,14470,14470,0
|
|
20230601,170700,866015300,14470,14470,14470,14470,0
|
|
20230601,170600,866015300,14470,14470,14470,14470,0
|
|
20230601,170500,866015300,14470,14470,14470,14470,0
|
|
20230601,170400,866015300,14470,14470,14470,14470,0
|
|
20230601,170300,866015300,14470,14470,14470,14470,0
|
|
20230601,170200,866015300,14470,14470,14470,14470,0
|
|
20230601,170100,866015300,14470,14470,14470,14470,0
|
|
20230601,170000,866015300,14470,14470,14470,14470,0
|
|
20230601,165900,866015300,14470,14470,14470,14470,0
|
|
20230601,165800,866015300,14470,14470,14470,14470,0
|
|
20230601,165700,866015300,14470,14470,14470,14470,0
|
|
20230601,165600,866015300,14470,14470,14470,14470,0
|
|
20230601,165500,866015300,14470,14470,14470,14470,0
|
|
20230601,165400,866015300,14470,14470,14470,14470,0
|
|
20230601,165300,866015300,14470,14470,14470,14470,0
|
|
20230601,165200,866015300,14470,14470,14470,14470,0
|
|
20230601,165100,866015300,14470,14470,14470,14470,0
|
|
20230601,165000,866015300,14470,14470,14470,14470,0
|
|
20230601,164900,866015300,14470,14470,14470,14470,0
|
|
20230601,164800,866015300,14470,14470,14470,14470,0
|
|
20230601,164700,866015300,14470,14470,14470,14470,0
|
|
20230601,164600,866015300,14470,14470,14470,14470,0
|
|
20230601,164500,866015300,14470,14470,14470,14470,0
|
|
20230601,164400,866015300,14470,14470,14470,14470,0
|
|
20230601,164300,866015300,14470,14470,14470,14470,0
|
|
20230601,164200,866015300,14470,14470,14470,14470,0
|
|
20230601,164100,866015300,14470,14470,14470,14470,0
|
|
20230601,164000,866015300,14470,14470,14470,14470,0
|
|
20230601,163900,866015300,14470,14470,14470,14470,407
|
|
20230601,163800,866015300,14470,14470,14470,14470,0
|
|
20230601,163700,866015300,14470,14470,14470,14470,0
|
|
20230601,163600,866015300,14470,14470,14470,14470,0
|
|
20230601,163500,866015300,14470,14470,14470,14470,0
|
|
20230601,163400,866015300,14470,14470,14470,14470,0
|
|
20230601,163300,866015300,14470,14470,14470,14470,0
|
|
20230601,163200,866015300,14470,14470,14470,14470,0
|
|
20230601,163100,866015300,14470,14470,14470,14470,0
|
|
20230601,163000,866015300,14470,14470,14470,14470,0
|
|
20230601,162900,866015300,14470,14470,14470,14470,0
|
|
20230601,162800,866015300,14470,14470,14470,14470,0
|
|
20230601,162700,866015300,14470,14470,14470,14470,0
|
|
20230601,162600,866015300,14470,14470,14470,14470,0
|
|
20230601,162500,866015300,14470,14470,14470,14470,0
|
|
20230601,162400,866015300,14470,14470,14470,14470,0
|
|
20230601,162300,866015300,14470,14470,14470,14470,0
|
|
20230601,162200,866015300,14470,14470,14470,14470,0
|
|
20230601,162100,866015300,14470,14470,14470,14470,0
|
|
20230601,162000,866015300,14470,14470,14470,14470,0
|
|
20230601,161900,866015300,14470,14470,14470,14470,0
|
|
20230601,161800,866015300,14470,14470,14470,14470,0
|
|
20230601,161700,866015300,14470,14470,14470,14470,0
|
|
20230601,161600,866015300,14470,14470,14470,14470,0
|
|
20230601,161500,866015300,14470,14470,14470,14470,0
|
|
20230601,161400,866015300,14470,14470,14470,14470,0
|
|
20230601,161300,866015300,14470,14470,14470,14470,0
|
|
20230601,161200,866015300,14470,14470,14470,14470,0
|
|
20230601,161100,866015300,14470,14470,14470,14470,0
|
|
20230601,161000,866015300,14470,14470,14470,14470,0
|
|
20230601,160900,866015300,14470,14470,14470,14470,407
|
|
20230601,160800,866015300,14470,14470,14470,14470,0
|
|
20230601,160700,866015300,14470,14470,14470,14470,0
|
|
20230601,160600,866015300,14470,14470,14470,14470,0
|
|
20230601,160500,866015300,14470,14470,14470,14470,0
|
|
20230601,160400,866015300,14470,14470,14470,14470,0
|
|
20230601,160300,866015300,14470,14470,14470,14470,0
|
|
20230601,160200,866015300,14470,14470,14470,14470,0
|
|
20230601,160100,866015300,14470,14470,14470,14470,0
|
|
20230601,160000,866015300,14470,14470,14470,14470,0
|
|
20230601,155900,866015300,14470,14470,14470,14470,0
|
|
20230601,155800,866015300,14470,14470,14470,14470,0
|
|
20230601,155700,866015300,14470,14470,14470,14470,0
|
|
20230601,155600,866015300,14470,14470,14470,14470,0
|
|
20230601,155500,866015300,14470,14470,14470,14470,0
|
|
20230601,155400,866015300,14470,14470,14470,14470,0
|
|
20230601,155300,866015300,14470,14470,14470,14470,0
|
|
20230601,155200,866015300,14470,14470,14470,14470,0
|
|
20230601,155100,866015300,14470,14470,14470,14470,0
|
|
20230601,155000,866015300,14470,14470,14470,14470,0
|
|
20230601,154900,866015300,14470,14470,14470,14470,0
|
|
20230601,154800,866015300,14470,14470,14470,14470,0
|
|
20230601,154700,866015300,14470,14470,14470,14470,0
|
|
20230601,154600,866015300,14470,14470,14470,14470,0
|
|
20230601,154500,866015300,14470,14470,14470,14470,0
|
|
20230601,154400,866015300,14470,14470,14470,14470,0
|
|
20230601,154300,866015300,14470,14470,14470,14470,0
|
|
20230601,154200,866015300,14470,14470,14470,14470,0
|
|
20230601,154100,866015300,14470,14470,14470,14470,0
|
|
20230601,154000,866015300,14470,14470,14470,14470,0
|
|
20230601,153900,866015300,14470,14470,14470,14470,407
|
|
20230601,153800,866015300,14470,14470,14470,14470,0
|
|
20230601,153700,866015300,14470,14470,14470,14470,0
|
|
20230601,153600,866015300,14470,14470,14470,14470,0
|
|
20230601,153500,866015300,14470,14470,14470,14470,0
|
|
20230601,153400,866015300,14470,14470,14470,14470,0
|
|
20230601,153300,866015300,14470,14470,14470,14470,0
|
|
20230601,153200,866015300,14470,14470,14470,14470,0
|
|
20230601,153100,866015300,14470,14470,14470,14470,0
|
|
20230601,153000,866015300,14470,14470,14470,14470,407
|
|
20230601,152900,860126010,14490,14490,14490,14490,0
|
|
20230601,152800,860126010,14490,14490,14490,14490,0
|
|
20230601,152700,860126010,14490,14490,14490,14490,0
|
|
20230601,152600,860126010,14490,14490,14490,14490,0
|
|
20230601,152500,860126010,14490,14490,14490,14490,0
|
|
20230601,152400,860126010,14490,14490,14490,14490,0
|
|
20230601,152300,860126010,14490,14490,14490,14490,0
|
|
20230601,152200,860126010,14490,14490,14490,14490,0
|
|
20230601,152100,860126010,14490,14490,14490,14490,0
|
|
20230601,152000,860126010,14490,14490,14490,14490,0
|
|
20230601,151900,860126010,14490,14500,14500,14480,38
|
|
20230601,151800,859575310,14490,14490,14490,14490,10
|
|
20230601,151700,859430410,14500,14500,14500,14490,95
|
|
20230601,151600,858053010,14520,14530,14530,14520,291
|
|
20230601,151500,853826740,14540,14540,14540,14540,10
|
|
20230601,151400,853681340,14550,14550,14550,14550,5
|
|
20230601,151300,853608590,14540,14540,14540,14540,0
|
|
20230601,151200,853608590,14540,14560,14560,14540,45
|
|
20230601,151100,852954150,14570,14570,14570,14570,0
|
|
20230601,151000,852954150,14570,14570,14570,14570,62
|
|
20230601,150900,852050810,14560,14570,14570,14560,347
|
|
20230601,150800,846995170,14560,14560,14560,14550,43
|
|
20230601,150700,846369190,14560,14550,14560,14550,46
|
|
20230601,150600,845699530,14560,14550,14560,14550,74
|
|
20230601,150500,844622190,14550,14550,14550,14550,33
|
|
20230601,150400,844142040,14550,14550,14550,14540,72
|
|
20230601,150300,843094540,14550,14540,14550,14540,32
|
|
20230601,150200,842629040,14550,14540,14550,14540,86
|
|
20230601,150100,841377840,14550,14550,14550,14550,18
|
|
20230601,150000,841115940,14540,14530,14540,14530,48
|
|
20230601,145900,840418150,14510,14520,14520,14510,82
|
|
20230601,145800,839227740,14530,14540,14550,14530,63
|
|
20230601,145700,838311600,14530,14540,14540,14530,40
|
|
20230601,145600,837730250,14540,14550,14550,14540,50
|
|
20230601,145500,837002930,14530,14530,14530,14530,19
|
|
20230601,145400,836726860,14550,14540,14550,14490,1011
|
|
20230601,145300,822051440,14540,14550,14560,14540,67
|
|
20230601,145200,821076230,14540,14550,14550,14540,45
|
|
20230601,145100,820421670,14560,14540,14560,14540,39
|
|
20230601,145000,819853910,14540,14540,14540,14540,30
|
|
20230601,144900,819417710,14540,14540,14560,14540,127
|
|
20230601,144800,817570430,14530,14550,14550,14530,39
|
|
20230601,144700,817003250,14530,14540,14560,14530,112
|
|
20230601,144600,815374290,14540,14550,14550,14540,34
|
|
20230601,144500,814879760,14540,14540,14560,14540,49
|
|
20230601,144400,814166580,14540,14540,14550,14540,54
|
|
20230601,144300,813381230,14550,14560,14560,14550,55
|
|
20230601,144200,812580660,14560,14540,14560,14540,45
|
|
20230601,144100,811926310,14540,14540,14540,14540,45
|
|
20230601,144000,811272010,14560,14540,14560,14530,84
|
|
20230601,143900,810049830,14530,14560,14560,14530,4
|
|
20230601,143800,809991680,14520,14520,14520,14520,47
|
|
20230601,143700,809309240,14520,14520,14520,14520,44
|
|
20230601,143600,808670360,14520,14520,14520,14520,76
|
|
20230601,143500,807566840,14520,14520,14520,14520,38
|
|
20230601,143400,807015080,14520,14520,14520,14520,71
|
|
20230601,143300,805984160,14510,14540,14540,14510,53
|
|
20230601,143200,805214460,14540,14550,14550,14540,79
|
|
20230601,143100,804065230,14530,14560,14560,14530,651
|
|
20230601,143000,794597730,14560,14580,14580,14560,113
|
|
20230601,142900,792951490,14570,14560,14570,14560,38
|
|
20230601,142800,792397930,14570,14570,14570,14570,20
|
|
20230601,142700,792106530,14560,14570,14580,14560,61
|
|
20230601,142600,791217540,14580,14570,14580,14570,34
|
|
20230601,142500,790721990,14570,14570,14570,14560,58
|
|
20230601,142400,789877040,14570,14550,14570,14550,31
|
|
20230601,142300,789425960,14540,14540,14550,14540,143
|
|
20230601,142200,787345920,14540,14540,14540,14530,111
|
|
20230601,142100,785732090,14540,14550,14550,14540,36
|
|
20230601,142000,785208340,14540,14530,14540,14520,27
|
|
20230601,141900,784815850,14530,14530,14530,14530,72
|
|
20230601,141800,783769690,14520,14520,14520,14520,32
|
|
20230601,141700,783305050,14510,14530,14530,14510,77
|
|
20230601,141600,782186660,14520,14540,14540,14520,77
|
|
20230601,141500,781067770,14540,14540,14540,14540,58
|
|
20230601,141400,780224450,14530,14530,14540,14530,80
|
|
20230601,141300,779061520,14540,14540,14540,14540,20
|
|
20230601,141200,778770720,14540,14530,14540,14530,63
|
|
20230601,141100,777855070,14550,14550,14550,14550,0
|
|
20230601,141000,777855070,14550,14550,14550,14520,92
|
|
20230601,140900,776517650,14550,14530,14550,14530,21
|
|
20230601,140800,776212490,14530,14550,14560,14530,89
|
|
20230601,140700,774917590,14540,14540,14540,14540,31
|
|
20230601,140600,774466850,14540,14530,14540,14530,75
|
|
20230601,140500,773376830,14530,14530,14530,14530,30
|
|
20230601,140400,772940930,14530,14520,14530,14520,55
|
|
20230601,140300,772141850,14520,14520,14520,14520,0
|
|
20230601,140200,772141850,14520,14510,14520,14510,43
|
|
20230601,140100,771517500,14520,14520,14520,14510,131
|
|
20230601,140000,769615560,14520,14510,14520,14510,43
|
|
20230601,135900,768991280,14520,14520,14520,14510,70
|
|
20230601,135800,767974990,14510,14520,14520,14510,61
|
|
20230601,135700,767089350,14510,14520,14520,14510,79
|
|
20230601,135600,765942530,14520,14520,14520,14520,12
|
|
20230601,135500,765768290,14520,14520,14520,14510,51
|
|
20230601,135400,765027860,14520,14510,14520,14510,33
|
|
20230601,135300,764548810,14510,14520,14520,14510,72
|
|
20230601,135200,763503560,14500,14500,14500,14500,18
|
|
20230601,135100,763242560,14510,14520,14520,14500,196
|
|
20230601,135000,760399530,14510,14510,14510,14510,112
|
|
20230601,134900,758774410,14520,14510,14520,14510,40
|
|
20230601,134800,758193720,14520,14510,14520,14510,62
|
|
20230601,134700,757293620,14520,14510,14520,14510,26
|
|
20230601,134600,756916160,14510,14510,14520,14510,71
|
|
20230601,134500,755885440,14510,14520,14520,14510,71
|
|
20230601,134400,754854590,14510,14510,14520,14510,43
|
|
20230601,134300,754230450,14500,14510,14510,14500,50
|
|
20230601,134200,753505060,14510,14520,14520,14510,82
|
|
20230601,134100,752314560,14510,14520,14520,14510,43
|
|
20230601,134000,751690320,14530,14520,14530,14510,48
|
|
20230601,133900,750993110,14520,14520,14520,14520,17
|
|
20230601,133800,750746270,14510,14530,14530,14510,54
|
|
20230601,133700,749961890,14510,14530,14530,14510,108
|
|
20230601,133600,748393710,14530,14530,14530,14530,43
|
|
20230601,133500,747768920,14520,14530,14530,14510,99
|
|
20230601,133400,746331510,14530,14530,14530,14530,36
|
|
20230601,133300,745808430,14550,14550,14550,14550,31
|
|
20230601,133200,745357380,14510,14510,14510,14510,0
|
|
20230601,133100,745357380,14510,14520,14540,14510,131
|
|
20230601,133000,743454690,14530,14500,14530,14500,70
|
|
20230601,132900,742438460,14500,14490,14500,14490,47
|
|
20230601,132800,741757160,14480,14480,14480,14480,32
|
|
20230601,132700,741293800,14480,14480,14490,14480,58
|
|
20230601,132600,740453710,14470,14470,14470,14470,250
|
|
20230601,132500,736836210,14470,14470,14470,14470,45
|
|
20230601,132400,736185060,14450,14470,14470,14450,79
|
|
20230601,132300,735042710,14460,14460,14460,14460,21
|
|
20230601,132200,734739050,14460,14460,14460,14460,70
|
|
20230601,132100,733726850,14460,14460,14460,14460,20
|
|
20230601,132000,733437650,14460,14450,14460,14450,41
|
|
20230601,131900,732844910,14460,14460,14460,14460,16
|
|
20230601,131800,732613550,14450,14450,14450,14450,86
|
|
20230601,131700,731370850,14450,14450,14460,14450,37
|
|
20230601,131600,730836110,14450,14450,14450,14450,68
|
|
20230601,131500,729853510,14450,14450,14460,14450,21
|
|
20230601,131400,729550050,14460,14450,14460,14440,58
|
|
20230601,131300,728711710,14460,14460,14460,14460,57
|
|
20230601,131200,727887490,14460,14450,14460,14450,48
|
|
20230601,131100,727193760,14450,14450,14460,14450,42
|
|
20230601,131000,726586680,14450,14450,14450,14450,6
|
|
20230601,130900,726499980,14460,14460,14460,14450,11
|
|
20230601,130800,726340930,14460,14460,14460,14460,24
|
|
20230601,130700,725993890,14440,14440,14440,14440,1
|
|
20230601,130600,725979450,14460,14460,14460,14460,1
|
|
20230601,130500,725964990,14460,14460,14460,14460,0
|
|
20230601,130400,725964990,14460,14460,14460,14460,100
|
|
20230601,130300,724518990,14460,14460,14460,14460,100
|
|
20230601,130200,723072990,14420,14420,14420,14420,0
|
|
20230601,130100,723072990,14420,14420,14420,14420,87
|
|
20230601,130000,721818450,14420,14430,14430,14420,367
|
|
20230601,125900,716525190,14440,14440,14440,14430,278
|
|
20230601,125800,712511400,14440,14450,14450,14440,175
|
|
20230601,125700,709983190,14400,14470,14470,14400,3000
|
|
20230601,125600,666690110,14470,14470,14470,14470,0
|
|
20230601,125500,666690110,14470,14470,14470,14470,0
|
|
20230601,125400,666690110,14470,14490,14490,14470,500
|
|
20230601,125300,659450940,14500,14500,14500,14500,0
|
|
20230601,125200,659450940,14500,14500,14500,14500,0
|
|
20230601,125100,659450940,14500,14500,14500,14500,0
|
|
20230601,125000,659450940,14500,14510,14510,14500,573
|
|
20230601,124900,651142170,14510,14510,14510,14510,50
|
|
20230601,124800,650416670,14510,14560,14560,14510,1010
|
|
20230601,124700,635761060,14510,14510,14510,14510,0
|
|
20230601,124600,635761060,14510,14560,14560,14510,33
|
|
20230601,124500,635281230,14510,14510,14510,14510,0
|
|
20230601,124400,635281230,14510,14510,14510,14510,0
|
|
20230601,124300,635281230,14510,14520,14520,14510,18
|
|
20230601,124200,635019950,14510,14510,14510,14510,0
|
|
20230601,124100,635019950,14510,14510,14510,14510,0
|
|
20230601,124000,635019950,14510,14510,14510,14510,0
|
|
20230601,123900,635019950,14510,14510,14510,14510,0
|
|
20230601,123800,635019950,14510,14510,14510,14510,0
|
|
20230601,123700,635019950,14510,14510,14510,14510,0
|
|
20230601,123600,635019950,14510,14520,14520,14510,145
|
|
20230601,123500,632915950,14510,14510,14510,14510,0
|
|
20230601,123400,632915950,14510,14510,14510,14510,0
|
|
20230601,123300,632915950,14510,14510,14510,14510,0
|
|
20230601,123200,632915950,14510,14510,14510,14510,1
|
|
20230601,123100,632901440,14520,14520,14520,14510,923
|
|
20230601,123000,619505890,14520,14520,14520,14520,0
|
|
20230601,122900,619505890,14520,14520,14520,14520,0
|
|
20230601,122800,619505890,14520,14520,14520,14520,140
|
|
20230601,122700,617473090,14530,14530,14530,14530,0
|
|
20230601,122600,617473090,14530,14530,14530,14530,3
|
|
20230601,122500,617429500,14530,14540,14540,14520,264
|
|
20230601,122400,613593380,14590,14590,14590,14590,0
|
|
20230601,122300,613593380,14590,14590,14590,14590,1
|
|
20230601,122200,613578790,14540,14540,14540,14540,0
|
|
20230601,122100,613578790,14540,14540,14540,14540,0
|
|
20230601,122000,613578790,14540,14540,14540,14540,0
|
|
20230601,121900,613578790,14540,14540,14540,14540,0
|
|
20230601,121800,613578790,14540,14540,14540,14540,50
|
|
20230601,121700,612851790,14550,14560,14560,14550,119
|
|
20230601,121600,611120170,14560,14560,14560,14560,90
|
|
20230601,121500,609809770,14560,14560,14560,14560,0
|
|
20230601,121400,609809770,14560,14560,14560,14560,5
|
|
20230601,121300,609736970,14610,14610,14610,14610,0
|
|
20230601,121200,609736970,14610,14610,14610,14610,0
|
|
20230601,121100,609736970,14610,14610,14610,14610,0
|
|
20230601,121000,609736970,14610,14610,14610,14610,1
|
|
20230601,120900,609722360,14560,14570,14570,14560,10
|
|
20230601,120800,609576720,14590,14590,14590,14590,0
|
|
20230601,120700,609576720,14590,14590,14590,14590,0
|
|
20230601,120600,609576720,14590,14600,14600,14590,12
|
|
20230601,120500,609401580,14610,14610,14610,14610,20
|
|
20230601,120400,609109380,14620,14620,14620,14620,0
|
|
20230601,120300,609109380,14620,14620,14620,14620,0
|
|
20230601,120200,609109380,14620,14620,14620,14620,1
|
|
20230601,120100,609094760,14620,14620,14620,14620,1
|
|
20230601,120000,609080140,14580,14580,14580,14580,5
|
|
20230601,115900,609007240,14590,14590,14630,14590,347
|
|
20230601,115800,603935270,14590,14590,14590,14590,0
|
|
20230601,115700,603935270,14590,14590,14590,14590,50
|
|
20230601,115600,603205770,14590,14590,14590,14590,0
|
|
20230601,115500,603205770,14590,14550,14590,14550,204
|
|
20230601,115400,600237210,14550,14550,14550,14550,0
|
|
20230601,115300,600237210,14550,14550,14550,14550,0
|
|
20230601,115200,600237210,14550,14550,14550,14550,5
|
|
20230601,115100,600164460,14550,14550,14550,14550,0
|
|
20230601,115000,600164460,14550,14550,14550,14550,0
|
|
20230601,114900,600164460,14550,14550,14550,14550,0
|
|
20230601,114800,600164460,14550,14550,14550,14550,0
|
|
20230601,114700,600164460,14550,14560,14560,14550,42
|
|
20230601,114600,599552990,14570,14570,14570,14570,0
|
|
20230601,114500,599552990,14570,14570,14570,14570,1
|
|
20230601,114400,599538420,14530,14530,14530,14530,0
|
|
20230601,114300,599538420,14530,14530,14530,14530,0
|
|
20230601,114200,599538420,14530,14530,14530,14530,276
|
|
20230601,114100,595528140,14530,14530,14530,14530,7
|
|
20230601,114000,595426430,14550,14550,14550,14550,520
|
|
20230601,113900,587860430,14510,14510,14510,14510,0
|
|
20230601,113800,587860430,14510,14520,14520,14510,215
|
|
20230601,113700,584740040,14520,14520,14520,14520,16
|
|
20230601,113600,584507720,14520,14570,14570,14520,16
|
|
20230601,113500,584275350,14500,14560,14560,14500,5000
|
|
20230601,113400,511681700,14560,14560,14560,14560,60
|
|
20230601,113300,510808100,14590,14590,14590,14590,0
|
|
20230601,113200,510808100,14590,14590,14590,14590,0
|
|
20230601,113100,510808100,14590,14590,14590,14590,100
|
|
20230601,113000,509349100,14590,14590,14590,14590,0
|
|
20230601,112900,509349100,14590,14540,14590,14540,175
|
|
20230601,112800,506804470,14550,14550,14550,14550,0
|
|
20230601,112700,506804470,14550,14550,14550,14550,0
|
|
20230601,112600,506804470,14550,14550,14550,14550,1
|
|
20230601,112500,506789920,14550,14550,14550,14550,1
|
|
20230601,112400,506775370,14540,14540,14540,14540,5
|
|
20230601,112300,506702670,14530,14530,14530,14530,0
|
|
20230601,112200,506702670,14530,14530,14530,14530,0
|
|
20230601,112100,506702670,14530,14530,14530,14530,0
|
|
20230601,112000,506702670,14530,14550,14590,14530,52
|
|
20230601,111900,505946540,14580,14580,14580,14580,0
|
|
20230601,111800,505946540,14580,14580,14580,14580,5
|
|
20230601,111700,505873640,14580,14580,14580,14580,0
|
|
20230601,111600,505873640,14580,14580,14580,14580,0
|
|
20230601,111500,505873640,14580,14580,14580,14580,0
|
|
20230601,111400,505873640,14580,14580,14580,14580,0
|
|
20230601,111300,505873640,14580,14580,14580,14580,1
|
|
20230601,111200,505859060,14580,14580,14580,14580,0
|
|
20230601,111100,505859060,14580,14580,14580,14580,0
|
|
20230601,111000,505859060,14580,14580,14580,14580,1
|
|
20230601,110900,505844480,14540,14540,14540,14530,96
|
|
20230601,110800,504448680,14550,14540,14580,14540,111
|
|
20230601,110700,502830730,14540,14570,14570,14540,29
|
|
20230601,110600,502408620,14540,14540,14540,14540,0
|
|
20230601,110500,502408620,14540,14550,14550,14540,382
|
|
20230601,110400,496853930,14560,14560,14560,14560,0
|
|
20230601,110300,496853930,14560,14560,14560,14560,0
|
|
20230601,110200,496853930,14560,14560,14560,14560,1
|
|
20230601,110100,496839370,14540,14570,14570,14540,95
|
|
20230601,110000,495457180,14580,14580,14580,14580,0
|
|
20230601,105900,495457180,14580,14580,14580,14580,0
|
|
20230601,105800,495457180,14580,14580,14580,14580,4
|
|
20230601,105700,495398860,14580,14580,14580,14580,1
|
|
20230601,105600,495384280,14570,14570,14570,14570,1
|
|
20230601,105500,495369710,14570,14570,14570,14570,0
|
|
20230601,105400,495369710,14570,14570,14570,14570,7
|
|
20230601,105300,495267720,14540,14540,14540,14540,2
|
|
20230601,105200,495238640,14550,14550,14550,14550,0
|
|
20230601,105100,495238640,14550,14560,14570,14540,519
|
|
20230601,105000,487687440,14570,14570,14570,14570,11
|
|
20230601,104900,487527170,14580,14580,14580,14580,9
|
|
20230601,104800,487395950,14580,14580,14580,14580,0
|
|
20230601,104700,487395950,14580,14580,14580,14580,5
|
|
20230601,104600,487323050,14580,14590,14590,14580,123
|
|
20230601,104500,485528670,14590,14580,14590,14580,21
|
|
20230601,104400,485222400,14590,14590,14590,14590,1
|
|
20230601,104300,485207810,14630,14650,14650,14630,33
|
|
20230601,104200,484724660,14640,14640,14640,14640,0
|
|
20230601,104100,484724660,14640,14640,14640,14640,0
|
|
20230601,104000,484724660,14640,14620,14640,14620,2
|
|
20230601,103900,484695400,14580,14600,14600,14580,115
|
|
20230601,103800,483016650,14660,14660,14660,14660,0
|
|
20230601,103700,483016650,14660,14660,14660,14660,0
|
|
20230601,103600,483016650,14660,14660,14660,14660,0
|
|
20230601,103500,483016650,14660,14660,14660,14660,0
|
|
20230601,103400,483016650,14660,14660,14660,14660,0
|
|
20230601,103300,483016650,14660,14660,14660,14660,0
|
|
20230601,103200,483016650,14660,14660,14660,14660,1
|
|
20230601,103100,483001990,14650,14650,14650,14650,0
|
|
20230601,103000,483001990,14650,14650,14650,14650,0
|
|
20230601,102900,483001990,14650,14650,14660,14650,357
|
|
20230601,102800,477768700,14660,14660,14660,14660,0
|
|
20230601,102700,477768700,14660,14630,14660,14630,41
|
|
20230601,102600,477167720,14640,14640,14640,14630,42
|
|
20230601,102500,476552850,14640,14600,14640,14600,2
|
|
20230601,102400,476523610,14600,14590,14600,14590,39
|
|
20230601,102300,475954270,14570,14570,14570,14570,38
|
|
20230601,102200,475400610,14570,14600,14660,14560,32
|
|
20230601,102100,474934380,14560,14560,14570,14560,207
|
|
20230601,102000,471920400,14560,14570,14570,14560,263
|
|
20230601,101900,468088730,14570,14580,14580,14570,31
|
|
20230601,101800,467637050,14570,14570,14580,14570,41
|
|
20230601,101700,467039600,14570,14580,14580,14570,47
|
|
20230601,101600,466354570,14580,14610,14610,14570,808
|
|
20230601,101500,454564080,14620,14630,14630,14610,317
|
|
20230601,101400,449930660,14620,14610,14640,14610,256
|
|
20230601,101300,446184650,14620,14620,14650,14600,479
|
|
20230601,101200,439183410,14620,14630,14650,14620,33
|
|
20230601,101100,438700610,14630,14630,14630,14630,0
|
|
20230601,101000,438700610,14630,14680,14680,14630,5
|
|
20230601,100900,438627410,14630,14640,14640,14630,110
|
|
20230601,100800,437018100,14640,14640,14640,14640,122
|
|
20230601,100700,435232020,14650,14660,14660,14650,25
|
|
20230601,100600,434865640,14660,14660,14660,14660,150
|
|
20230601,100500,432666640,14700,14680,14700,14650,1829
|
|
20230601,100400,405835540,14670,14720,14770,14670,1409
|
|
20230601,100300,385142420,14770,14790,14790,14730,119
|
|
20230601,100200,383386260,14730,14750,14800,14730,1339
|
|
20230601,100100,363583190,14730,14710,14770,14710,1213
|
|
20230601,100000,345710420,14700,14690,14700,14680,102
|
|
20230601,095900,344211550,14690,14680,14690,14680,58
|
|
20230601,095800,343360070,14660,14660,14660,14660,54
|
|
20230601,095700,342568430,14660,14660,14660,14660,87
|
|
20230601,095600,341293010,14660,14670,14670,14660,22
|
|
20230601,095500,340970470,14670,14710,14710,14670,790
|
|
20230601,095400,329352540,14710,14690,14710,14680,138
|
|
20230601,095300,327323780,14700,14650,14700,14650,726
|
|
20230601,095200,316670370,14640,14590,14640,14590,676
|
|
20230601,095100,306794740,14570,14570,14570,14570,0
|
|
20230601,095000,306794740,14570,14570,14570,14560,33
|
|
20230601,094900,306313970,14570,14560,14570,14560,59
|
|
20230601,094800,305454600,14560,14560,14560,14560,13
|
|
20230601,094700,305265320,14560,14560,14560,14560,575
|
|
20230601,094600,296893320,14560,14560,14560,14560,73
|
|
20230601,094500,295830440,14560,14590,14590,14560,131
|
|
20230601,094400,293922510,14580,14570,14590,14570,25
|
|
20230601,094300,293558030,14560,14560,14560,14560,0
|
|
20230601,094200,293558030,14560,14540,14560,14540,597
|
|
20230601,094100,284874650,14540,14540,14540,14540,0
|
|
20230601,094000,284874650,14540,14610,14610,14540,34
|
|
20230601,093900,284378900,14530,14620,14620,14530,1138
|
|
20230601,093800,267804070,14630,14630,14630,14630,1
|
|
20230601,093700,267789440,14610,14630,14630,14610,86
|
|
20230601,093600,266532910,14630,14640,14640,14630,2
|
|
20230601,093500,266503640,14650,14650,14650,14640,744
|
|
20230601,093400,255604090,14650,14630,14650,14590,1388
|
|
20230601,093300,235301980,14630,14590,14630,14590,632
|
|
20230601,093200,226066610,14600,14590,14600,14590,2
|
|
20230601,093100,226037420,14580,14570,14580,14570,5
|
|
20230601,093000,225964530,14570,14570,14570,14570,2
|
|
20230601,092900,225935390,14600,14600,14600,14600,0
|
|
20230601,092800,225935390,14600,14600,14600,14590,1001
|
|
20230601,092700,211322300,14540,14540,14590,14540,1066
|
|
20230601,092600,195772250,14540,14540,14540,14540,23
|
|
20230601,092500,195437830,14540,14540,14540,14540,29
|
|
20230601,092400,195016170,14540,14550,14550,14540,83
|
|
20230601,092300,193809240,14580,14580,14580,14580,10
|
|
20230601,092200,193663440,14590,14590,14590,14590,6
|
|
20230601,092100,193575900,14610,14610,14610,14610,0
|
|
20230601,092000,193575900,14610,14600,14610,14550,404
|
|
20230601,091900,187695620,14610,14600,14620,14600,172
|
|
20230601,091800,185182690,14610,14600,14610,14590,589
|
|
20230601,091700,176582970,14600,14550,14600,14540,3003
|
|
20230601,091600,132762800,14600,14570,14600,14550,2003
|
|
20230601,091500,103521360,14510,14510,14510,14510,4
|
|
20230601,091400,103463320,14590,14530,14590,14530,719
|
|
20230601,091300,92986550,14530,14530,14530,14530,0
|
|
20230601,091200,92986550,14530,14540,14540,14530,28
|
|
20230601,091100,92579680,14540,14590,14600,14540,10
|
|
20230601,091000,92434010,14570,14580,14590,14570,1326
|
|
20230601,090900,73110410,14580,14570,14580,14570,766
|
|
20230601,090800,61944160,14570,14500,14570,14500,13
|
|
20230601,090700,61755070,14500,14530,14530,14500,40
|
|
20230601,090600,61173900,14530,14530,14530,14530,245
|
|
20230601,090500,57614050,14530,14530,14530,14530,7
|
|
20230601,090400,57512340,14530,14530,14530,14530,6
|
|
20230601,090300,57425160,14540,14540,14540,14540,501
|
|
20230601,090200,50140620,14540,14530,14540,14450,88
|
|
20230601,090100,48863560,14530,14530,14530,14450,714
|
|
20230601,090000,38489350,14420,14580,14580,14420,2648
|