695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203200,327457760,14770,14770,14770,14770,485
|
|
20230601,203100,327457760,14770,14770,14770,14770,0
|
|
20230601,203000,327457760,14770,14770,14770,14770,0
|
|
20230601,202900,327457760,14770,14770,14770,14770,0
|
|
20230601,202800,327457760,14770,14770,14770,14770,0
|
|
20230601,202700,327457760,14770,14770,14770,14770,0
|
|
20230601,202600,327457760,14770,14770,14770,14770,0
|
|
20230601,202500,327457760,14770,14770,14770,14770,0
|
|
20230601,202400,327457760,14770,14770,14770,14770,0
|
|
20230601,202300,327457760,14770,14770,14770,14770,0
|
|
20230601,202200,327457760,14770,14770,14770,14770,0
|
|
20230601,202100,327457760,14770,14770,14770,14770,0
|
|
20230601,202000,327457760,14770,14770,14770,14770,0
|
|
20230601,201900,327457760,14770,14770,14770,14770,0
|
|
20230601,201800,327457760,14770,14770,14770,14770,0
|
|
20230601,201700,327457760,14770,14770,14770,14770,0
|
|
20230601,201600,327457760,14770,14770,14770,14770,0
|
|
20230601,201500,327457760,14770,14770,14770,14770,0
|
|
20230601,201400,327457760,14770,14770,14770,14770,0
|
|
20230601,201300,327457760,14770,14770,14770,14770,0
|
|
20230601,201200,327457760,14770,14770,14770,14770,0
|
|
20230601,201100,327457760,14770,14770,14770,14770,0
|
|
20230601,201000,327457760,14770,14770,14770,14770,0
|
|
20230601,200900,327457760,14770,14770,14770,14770,0
|
|
20230601,200800,327457760,14770,14770,14770,14770,0
|
|
20230601,200700,327457760,14770,14770,14770,14770,0
|
|
20230601,200600,327457760,14770,14770,14770,14770,0
|
|
20230601,200500,327457760,14770,14770,14770,14770,0
|
|
20230601,200400,327457760,14770,14770,14770,14770,0
|
|
20230601,200300,327457760,14770,14770,14770,14770,0
|
|
20230601,200200,327457760,14770,14770,14770,14770,485
|
|
20230601,200100,327457760,14770,14770,14770,14770,0
|
|
20230601,200000,327457760,14770,14770,14770,14770,0
|
|
20230601,195900,327457760,14770,14770,14770,14770,0
|
|
20230601,195800,327457760,14770,14770,14770,14770,0
|
|
20230601,195700,327457760,14770,14770,14770,14770,0
|
|
20230601,195600,327457760,14770,14770,14770,14770,0
|
|
20230601,195500,327457760,14770,14770,14770,14770,0
|
|
20230601,195400,327457760,14770,14770,14770,14770,0
|
|
20230601,195300,327457760,14770,14770,14770,14770,0
|
|
20230601,195200,327457760,14770,14770,14770,14770,0
|
|
20230601,195100,327457760,14770,14770,14770,14770,0
|
|
20230601,195000,327457760,14770,14770,14770,14770,0
|
|
20230601,194900,327457760,14770,14770,14770,14770,0
|
|
20230601,194800,327457760,14770,14770,14770,14770,0
|
|
20230601,194700,327457760,14770,14770,14770,14770,0
|
|
20230601,194600,327457760,14770,14770,14770,14770,0
|
|
20230601,194500,327457760,14770,14770,14770,14770,0
|
|
20230601,194400,327457760,14770,14770,14770,14770,0
|
|
20230601,194300,327457760,14770,14770,14770,14770,0
|
|
20230601,194200,327457760,14770,14770,14770,14770,0
|
|
20230601,194100,327457760,14770,14770,14770,14770,0
|
|
20230601,194000,327457760,14770,14770,14770,14770,0
|
|
20230601,193900,327457760,14770,14770,14770,14770,0
|
|
20230601,193800,327457760,14770,14770,14770,14770,0
|
|
20230601,193700,327457760,14770,14770,14770,14770,0
|
|
20230601,193600,327457760,14770,14770,14770,14770,0
|
|
20230601,193500,327457760,14770,14770,14770,14770,0
|
|
20230601,193400,327457760,14770,14770,14770,14770,0
|
|
20230601,193300,327457760,14770,14770,14770,14770,0
|
|
20230601,193200,327457760,14770,14770,14770,14770,485
|
|
20230601,193100,327457760,14770,14770,14770,14770,0
|
|
20230601,193000,327457760,14770,14770,14770,14770,0
|
|
20230601,192900,327457760,14770,14770,14770,14770,0
|
|
20230601,192800,327457760,14770,14770,14770,14770,0
|
|
20230601,192700,327457760,14770,14770,14770,14770,0
|
|
20230601,192600,327457760,14770,14770,14770,14770,0
|
|
20230601,192500,327457760,14770,14770,14770,14770,0
|
|
20230601,192400,327457760,14770,14770,14770,14770,0
|
|
20230601,192300,327457760,14770,14770,14770,14770,0
|
|
20230601,192200,327457760,14770,14770,14770,14770,0
|
|
20230601,192100,327457760,14770,14770,14770,14770,0
|
|
20230601,192000,327457760,14770,14770,14770,14770,0
|
|
20230601,191900,327457760,14770,14770,14770,14770,0
|
|
20230601,191800,327457760,14770,14770,14770,14770,0
|
|
20230601,191700,327457760,14770,14770,14770,14770,0
|
|
20230601,191600,327457760,14770,14770,14770,14770,0
|
|
20230601,191500,327457760,14770,14770,14770,14770,0
|
|
20230601,191400,327457760,14770,14770,14770,14770,0
|
|
20230601,191300,327457760,14770,14770,14770,14770,0
|
|
20230601,191200,327457760,14770,14770,14770,14770,0
|
|
20230601,191100,327457760,14770,14770,14770,14770,0
|
|
20230601,191000,327457760,14770,14770,14770,14770,0
|
|
20230601,190900,327457760,14770,14770,14770,14770,0
|
|
20230601,190800,327457760,14770,14770,14770,14770,0
|
|
20230601,190700,327457760,14770,14770,14770,14770,0
|
|
20230601,190600,327457760,14770,14770,14770,14770,0
|
|
20230601,190500,327457760,14770,14770,14770,14770,0
|
|
20230601,190400,327457760,14770,14770,14770,14770,0
|
|
20230601,190300,327457760,14770,14770,14770,14770,0
|
|
20230601,190200,327457760,14770,14770,14770,14770,485
|
|
20230601,190100,327457760,14770,14770,14770,14770,0
|
|
20230601,190000,327457760,14770,14770,14770,14770,0
|
|
20230601,185900,327457760,14770,14770,14770,14770,0
|
|
20230601,185800,327457760,14770,14770,14770,14770,0
|
|
20230601,185700,327457760,14770,14770,14770,14770,0
|
|
20230601,185600,327457760,14770,14770,14770,14770,0
|
|
20230601,185500,327457760,14770,14770,14770,14770,0
|
|
20230601,185400,327457760,14770,14770,14770,14770,0
|
|
20230601,185300,327457760,14770,14770,14770,14770,0
|
|
20230601,185200,327457760,14770,14770,14770,14770,0
|
|
20230601,185100,327457760,14770,14770,14770,14770,0
|
|
20230601,185000,327457760,14770,14770,14770,14770,0
|
|
20230601,184900,327457760,14770,14770,14770,14770,0
|
|
20230601,184800,327457760,14770,14770,14770,14770,0
|
|
20230601,184700,327457760,14770,14770,14770,14770,0
|
|
20230601,184600,327457760,14770,14770,14770,14770,0
|
|
20230601,184500,327457760,14770,14770,14770,14770,0
|
|
20230601,184400,327457760,14770,14770,14770,14770,0
|
|
20230601,184300,327457760,14770,14770,14770,14770,0
|
|
20230601,184200,327457760,14770,14770,14770,14770,0
|
|
20230601,184100,327457760,14770,14770,14770,14770,0
|
|
20230601,184000,327457760,14770,14770,14770,14770,0
|
|
20230601,183900,327457760,14770,14770,14770,14770,0
|
|
20230601,183800,327457760,14770,14770,14770,14770,0
|
|
20230601,183700,327457760,14770,14770,14770,14770,0
|
|
20230601,183600,327457760,14770,14770,14770,14770,0
|
|
20230601,183500,327457760,14770,14770,14770,14770,0
|
|
20230601,183400,327457760,14770,14770,14770,14770,0
|
|
20230601,183300,327457760,14770,14770,14770,14770,0
|
|
20230601,183200,327457760,14770,14770,14770,14770,485
|
|
20230601,183100,327457760,14770,14770,14770,14770,0
|
|
20230601,183000,327457760,14770,14770,14770,14770,0
|
|
20230601,182900,327457760,14770,14770,14770,14770,0
|
|
20230601,182800,327457760,14770,14770,14770,14770,0
|
|
20230601,182700,327457760,14770,14770,14770,14770,0
|
|
20230601,182600,327457760,14770,14770,14770,14770,0
|
|
20230601,182500,327457760,14770,14770,14770,14770,0
|
|
20230601,182400,327457760,14770,14770,14770,14770,0
|
|
20230601,182300,327457760,14770,14770,14770,14770,0
|
|
20230601,182200,327457760,14770,14770,14770,14770,0
|
|
20230601,182100,327457760,14770,14770,14770,14770,0
|
|
20230601,182000,327457760,14770,14770,14770,14770,0
|
|
20230601,181900,327457760,14770,14770,14770,14770,0
|
|
20230601,181800,327457760,14770,14770,14770,14770,0
|
|
20230601,181700,327457760,14770,14770,14770,14770,0
|
|
20230601,181600,327457760,14770,14770,14770,14770,0
|
|
20230601,181500,327457760,14770,14770,14770,14770,0
|
|
20230601,181400,327457760,14770,14770,14770,14770,0
|
|
20230601,181300,327457760,14770,14770,14770,14770,0
|
|
20230601,181200,327457760,14770,14770,14770,14770,0
|
|
20230601,181100,327457760,14770,14770,14770,14770,0
|
|
20230601,181000,327457760,14770,14770,14770,14770,0
|
|
20230601,180900,327457760,14770,14770,14770,14770,0
|
|
20230601,180800,327457760,14770,14770,14770,14770,0
|
|
20230601,180700,327457760,14770,14770,14770,14770,0
|
|
20230601,180600,327457760,14770,14770,14770,14770,0
|
|
20230601,180500,327457760,14770,14770,14770,14770,0
|
|
20230601,180400,327457760,14770,14770,14770,14770,0
|
|
20230601,180300,327457760,14770,14770,14770,14770,0
|
|
20230601,180200,327457760,14770,14770,14770,14770,485
|
|
20230601,180100,327457760,14770,14770,14770,14770,0
|
|
20230601,180000,327457760,14770,14770,14770,14770,0
|
|
20230601,175900,327457760,14770,14770,14770,14770,0
|
|
20230601,175800,327457760,14770,14770,14770,14770,0
|
|
20230601,175700,327457760,14770,14770,14770,14770,0
|
|
20230601,175600,327457760,14770,14770,14770,14770,0
|
|
20230601,175500,327457760,14770,14770,14770,14770,0
|
|
20230601,175400,327457760,14770,14770,14770,14770,0
|
|
20230601,175300,327457760,14770,14770,14770,14770,0
|
|
20230601,175200,327457760,14770,14770,14770,14770,0
|
|
20230601,175100,327457760,14770,14770,14770,14770,0
|
|
20230601,175000,327457760,14770,14770,14770,14770,0
|
|
20230601,174900,327457760,14770,14770,14770,14770,0
|
|
20230601,174800,327457760,14770,14770,14770,14770,0
|
|
20230601,174700,327457760,14770,14770,14770,14770,0
|
|
20230601,174600,327457760,14770,14770,14770,14770,0
|
|
20230601,174500,327457760,14770,14770,14770,14770,0
|
|
20230601,174400,327457760,14770,14770,14770,14770,0
|
|
20230601,174300,327457760,14770,14770,14770,14770,0
|
|
20230601,174200,327457760,14770,14770,14770,14770,0
|
|
20230601,174100,327457760,14770,14770,14770,14770,0
|
|
20230601,174000,327457760,14770,14770,14770,14770,0
|
|
20230601,173900,327457760,14770,14770,14770,14770,0
|
|
20230601,173800,327457760,14770,14770,14770,14770,0
|
|
20230601,173700,327457760,14770,14770,14770,14770,0
|
|
20230601,173600,327457760,14770,14770,14770,14770,0
|
|
20230601,173500,327457760,14770,14770,14770,14770,0
|
|
20230601,173400,327457760,14770,14770,14770,14770,0
|
|
20230601,173300,327457760,14770,14770,14770,14770,0
|
|
20230601,173200,327457760,14770,14770,14770,14770,485
|
|
20230601,173100,327457760,14770,14770,14770,14770,0
|
|
20230601,173000,327457760,14770,14770,14770,14770,0
|
|
20230601,172900,327457760,14770,14770,14770,14770,0
|
|
20230601,172800,327457760,14770,14770,14770,14770,0
|
|
20230601,172700,327457760,14770,14770,14770,14770,0
|
|
20230601,172600,327457760,14770,14770,14770,14770,0
|
|
20230601,172500,327457760,14770,14770,14770,14770,0
|
|
20230601,172400,327457760,14770,14770,14770,14770,0
|
|
20230601,172300,327457760,14770,14770,14770,14770,0
|
|
20230601,172200,327457760,14770,14770,14770,14770,0
|
|
20230601,172100,327457760,14770,14770,14770,14770,0
|
|
20230601,172000,327457760,14770,14770,14770,14770,0
|
|
20230601,171900,327457760,14770,14770,14770,14770,0
|
|
20230601,171800,327457760,14770,14770,14770,14770,0
|
|
20230601,171700,327457760,14770,14770,14770,14770,0
|
|
20230601,171600,327457760,14770,14770,14770,14770,0
|
|
20230601,171500,327457760,14770,14770,14770,14770,0
|
|
20230601,171400,327457760,14770,14770,14770,14770,0
|
|
20230601,171300,327457760,14770,14770,14770,14770,0
|
|
20230601,171200,327457760,14770,14770,14770,14770,0
|
|
20230601,171100,327457760,14770,14770,14770,14770,0
|
|
20230601,171000,327457760,14770,14770,14770,14770,0
|
|
20230601,170900,327457760,14770,14770,14770,14770,0
|
|
20230601,170800,327457760,14770,14770,14770,14770,0
|
|
20230601,170700,327457760,14770,14770,14770,14770,0
|
|
20230601,170600,327457760,14770,14770,14770,14770,0
|
|
20230601,170500,327457760,14770,14770,14770,14770,0
|
|
20230601,170400,327457760,14770,14770,14770,14770,0
|
|
20230601,170300,327457760,14770,14770,14770,14770,0
|
|
20230601,170200,327457760,14770,14770,14770,14770,485
|
|
20230601,170100,327457760,14770,14770,14770,14770,0
|
|
20230601,170000,327457760,14770,14770,14770,14770,0
|
|
20230601,165900,327457760,14770,14770,14770,14770,0
|
|
20230601,165800,327457760,14770,14770,14770,14770,0
|
|
20230601,165700,327457760,14770,14770,14770,14770,0
|
|
20230601,165600,327457760,14770,14770,14770,14770,0
|
|
20230601,165500,327457760,14770,14770,14770,14770,0
|
|
20230601,165400,327457760,14770,14770,14770,14770,0
|
|
20230601,165300,327457760,14770,14770,14770,14770,0
|
|
20230601,165200,327457760,14770,14770,14770,14770,0
|
|
20230601,165100,327457760,14770,14770,14770,14770,0
|
|
20230601,165000,327457760,14770,14770,14770,14770,0
|
|
20230601,164900,327457760,14770,14770,14770,14770,0
|
|
20230601,164800,327457760,14770,14770,14770,14770,0
|
|
20230601,164700,327457760,14770,14770,14770,14770,0
|
|
20230601,164600,327457760,14770,14770,14770,14770,0
|
|
20230601,164500,327457760,14770,14770,14770,14770,0
|
|
20230601,164400,327457760,14770,14770,14770,14770,0
|
|
20230601,164300,327457760,14770,14770,14770,14770,0
|
|
20230601,164200,327457760,14770,14770,14770,14770,0
|
|
20230601,164100,327457760,14770,14770,14770,14770,0
|
|
20230601,164000,327457760,14770,14770,14770,14770,0
|
|
20230601,163900,327457760,14770,14770,14770,14770,0
|
|
20230601,163800,327457760,14770,14770,14770,14770,0
|
|
20230601,163700,327457760,14770,14770,14770,14770,0
|
|
20230601,163600,327457760,14770,14770,14770,14770,0
|
|
20230601,163500,327457760,14770,14770,14770,14770,0
|
|
20230601,163400,327457760,14770,14770,14770,14770,0
|
|
20230601,163300,327457760,14770,14770,14770,14770,0
|
|
20230601,163200,327457760,14770,14770,14770,14770,485
|
|
20230601,163100,327457760,14770,14770,14770,14770,0
|
|
20230601,163000,327457760,14770,14770,14770,14770,0
|
|
20230601,162900,327457760,14770,14770,14770,14770,0
|
|
20230601,162800,327457760,14770,14770,14770,14770,0
|
|
20230601,162700,327457760,14770,14770,14770,14770,0
|
|
20230601,162600,327457760,14770,14770,14770,14770,0
|
|
20230601,162500,327457760,14770,14770,14770,14770,0
|
|
20230601,162400,327457760,14770,14770,14770,14770,0
|
|
20230601,162300,327457760,14770,14770,14770,14770,0
|
|
20230601,162200,327457760,14770,14770,14770,14770,0
|
|
20230601,162100,327457760,14770,14770,14770,14770,0
|
|
20230601,162000,327457760,14770,14770,14770,14770,0
|
|
20230601,161900,327457760,14770,14770,14770,14770,0
|
|
20230601,161800,327457760,14770,14770,14770,14770,0
|
|
20230601,161700,327457760,14770,14770,14770,14770,0
|
|
20230601,161600,327457760,14770,14770,14770,14770,0
|
|
20230601,161500,327457760,14770,14770,14770,14770,0
|
|
20230601,161400,327457760,14770,14770,14770,14770,0
|
|
20230601,161300,327457760,14770,14770,14770,14770,0
|
|
20230601,161200,327457760,14770,14770,14770,14770,0
|
|
20230601,161100,327457760,14770,14770,14770,14770,0
|
|
20230601,161000,327457760,14770,14770,14770,14770,0
|
|
20230601,160900,327457760,14770,14770,14770,14770,0
|
|
20230601,160800,327457760,14770,14770,14770,14770,0
|
|
20230601,160700,327457760,14770,14770,14770,14770,0
|
|
20230601,160600,327457760,14770,14770,14770,14770,0
|
|
20230601,160500,327457760,14770,14770,14770,14770,0
|
|
20230601,160400,327457760,14770,14770,14770,14770,0
|
|
20230601,160300,327457760,14770,14770,14770,14770,0
|
|
20230601,160200,327457760,14770,14770,14770,14770,485
|
|
20230601,160100,327457760,14770,14770,14770,14770,0
|
|
20230601,160000,327457760,14770,14770,14770,14770,0
|
|
20230601,155900,327457760,14770,14770,14770,14770,0
|
|
20230601,155800,327457760,14770,14770,14770,14770,0
|
|
20230601,155700,327457760,14770,14770,14770,14770,0
|
|
20230601,155600,327457760,14770,14770,14770,14770,0
|
|
20230601,155500,327457760,14770,14770,14770,14770,0
|
|
20230601,155400,327457760,14770,14770,14770,14770,0
|
|
20230601,155300,327457760,14770,14770,14770,14770,0
|
|
20230601,155200,327457760,14770,14770,14770,14770,0
|
|
20230601,155100,327457760,14770,14770,14770,14770,0
|
|
20230601,155000,327457760,14770,14770,14770,14770,0
|
|
20230601,154900,327457760,14770,14770,14770,14770,0
|
|
20230601,154800,327457760,14770,14770,14770,14770,0
|
|
20230601,154700,327457760,14770,14770,14770,14770,0
|
|
20230601,154600,327457760,14770,14770,14770,14770,0
|
|
20230601,154500,327457760,14770,14770,14770,14770,0
|
|
20230601,154400,327457760,14770,14770,14770,14770,0
|
|
20230601,154300,327457760,14770,14770,14770,14770,0
|
|
20230601,154200,327457760,14770,14770,14770,14770,0
|
|
20230601,154100,327457760,14770,14770,14770,14770,0
|
|
20230601,154000,327457760,14770,14770,14770,14770,0
|
|
20230601,153900,327457760,14770,14770,14770,14770,0
|
|
20230601,153800,327457760,14770,14770,14770,14770,0
|
|
20230601,153700,327457760,14770,14770,14770,14770,0
|
|
20230601,153600,327457760,14770,14770,14770,14770,0
|
|
20230601,153500,327457760,14770,14770,14770,14770,0
|
|
20230601,153400,327457760,14770,14770,14770,14770,0
|
|
20230601,153300,327457760,14770,14770,14770,14770,0
|
|
20230601,153200,327457760,14770,14770,14770,14770,485
|
|
20230601,153100,327457760,14770,14770,14770,14770,0
|
|
20230601,153000,327457760,14770,14770,14770,14770,485
|
|
20230601,152900,320294310,14750,14750,14750,14750,0
|
|
20230601,152800,320294310,14750,14750,14750,14750,0
|
|
20230601,152700,320294310,14750,14750,14750,14750,0
|
|
20230601,152600,320294310,14750,14750,14750,14750,0
|
|
20230601,152500,320294310,14750,14750,14750,14750,0
|
|
20230601,152400,320294310,14750,14750,14750,14750,0
|
|
20230601,152300,320294310,14750,14750,14750,14750,0
|
|
20230601,152200,320294310,14750,14750,14750,14750,0
|
|
20230601,152100,320294310,14750,14750,14750,14750,0
|
|
20230601,152000,320294310,14750,14750,14750,14750,0
|
|
20230601,151900,320294310,14750,14770,14770,14750,93
|
|
20230601,151800,318921770,14770,14770,14770,14770,20
|
|
20230601,151700,318626370,14770,14770,14770,14760,50
|
|
20230601,151600,317888010,14770,14760,14770,14760,41
|
|
20230601,151500,317282740,14760,14750,14760,14750,252
|
|
20230601,151400,313565520,14750,14750,14750,14740,98
|
|
20230601,151300,312120540,14750,14740,14750,14730,41
|
|
20230601,151200,311515860,14740,14740,14740,14740,74
|
|
20230601,151100,310425100,14740,14740,14740,14740,15
|
|
20230601,151000,310204000,14750,14730,14750,14730,12
|
|
20230601,150900,310027020,14740,14740,14740,14740,177
|
|
20230601,150800,307418040,14740,14730,14740,14730,23
|
|
20230601,150700,307079100,14740,14740,14740,14740,9
|
|
20230601,150600,306946440,14740,14730,14740,14730,26
|
|
20230601,150500,306563310,14730,14740,14740,14730,10
|
|
20230601,150400,306415920,14740,14740,14740,14740,15
|
|
20230601,150300,306194820,14750,14740,14750,14730,82
|
|
20230601,150200,304986220,14740,14740,14750,14740,19
|
|
20230601,150100,304706030,14750,14750,14750,14740,19
|
|
20230601,150000,304425830,14740,14750,14750,14740,34
|
|
20230601,145900,303924500,14740,14740,14750,14740,74
|
|
20230601,145800,302833600,14740,14740,14750,14740,13
|
|
20230601,145700,302641940,14740,14750,14750,14740,193
|
|
20230601,145600,299795310,14730,14750,14750,14730,320
|
|
20230601,145500,295078490,14750,14750,14750,14750,88
|
|
20230601,145400,293780490,14750,14760,14760,14750,18
|
|
20230601,145300,293514910,14750,14770,14770,14750,483
|
|
20230601,145200,286390370,14770,14770,14770,14770,8
|
|
20230601,145100,286272210,14770,14770,14770,14770,13
|
|
20230601,145000,286080200,14770,14760,14770,14760,352
|
|
20230601,144900,280884640,14760,14760,14760,14760,16
|
|
20230601,144800,280648480,14760,14750,14760,14750,4
|
|
20230601,144700,280589450,14760,14760,14760,14760,32
|
|
20230601,144600,280117130,14760,14760,14760,14760,12
|
|
20230601,144500,279940010,14760,14760,14760,14760,11
|
|
20230601,144400,279777650,14760,14760,14760,14760,21
|
|
20230601,144300,279467690,14760,14760,14760,14760,7
|
|
20230601,144200,279364370,14760,14760,14760,14760,16
|
|
20230601,144100,279128210,14760,14760,14770,14760,14
|
|
20230601,144000,278921540,14770,14770,14770,14770,18
|
|
20230601,143900,278655680,14770,14770,14770,14770,7
|
|
20230601,143800,278552290,14770,14770,14770,14770,15
|
|
20230601,143700,278330740,14770,14770,14770,14770,11
|
|
20230601,143600,278168270,14770,14770,14770,14770,14
|
|
20230601,143500,277961490,14770,14770,14770,14760,20
|
|
20230601,143400,277666150,14770,14750,14770,14750,12
|
|
20230601,143300,277488930,14770,14770,14770,14770,9
|
|
20230601,143200,277356000,14770,14770,14770,14770,31
|
|
20230601,143100,276898130,14770,14770,14770,14770,7
|
|
20230601,143000,276794740,14770,14760,14770,14760,13
|
|
20230601,142900,276602790,14750,14760,14760,14750,13
|
|
20230601,142800,276410920,14760,14760,14760,14760,8
|
|
20230601,142700,276292840,14750,14760,14760,14750,70
|
|
20230601,142600,275260180,14760,14770,14770,14760,15
|
|
20230601,142500,275038750,14770,14770,14770,14770,15
|
|
20230601,142400,274817200,14760,14770,14770,14760,19
|
|
20230601,142300,274536700,14770,14770,14770,14770,14
|
|
20230601,142200,274329920,14760,14770,14770,14760,4
|
|
20230601,142100,274270850,14770,14770,14770,14770,13
|
|
20230601,142000,274078840,14770,14770,14770,14770,7
|
|
20230601,141900,273975450,14770,14770,14770,14770,15
|
|
20230601,141800,273753900,14770,14770,14770,14770,7
|
|
20230601,141700,273650510,14770,14760,14770,14750,32
|
|
20230601,141600,273178290,14770,14770,14770,14760,8
|
|
20230601,141500,273060140,14770,14770,14770,14770,13
|
|
20230601,141400,272868130,14760,14770,14770,14750,16
|
|
20230601,141300,272631890,14770,14770,14770,14770,6
|
|
20230601,141200,272543270,14770,14770,14770,14770,13
|
|
20230601,141100,272351260,14770,14770,14770,14770,6
|
|
20230601,141000,272262640,14770,14760,14770,14760,15
|
|
20230601,140900,272041100,14770,14770,14770,14770,7
|
|
20230601,140800,271937710,14770,14770,14770,14770,13
|
|
20230601,140700,271745700,14770,14770,14770,14770,7
|
|
20230601,140600,271642310,14770,14760,14770,14750,20
|
|
20230601,140500,271347080,14760,14760,14770,14760,12
|
|
20230601,140400,271169880,14760,14770,14770,14760,106
|
|
20230601,140300,269605150,14780,14780,14780,14780,3
|
|
20230601,140200,269560810,14770,14770,14770,14770,12
|
|
20230601,140100,269383570,14770,14760,14770,14760,14
|
|
20230601,140000,269176860,14770,14770,14770,14770,13
|
|
20230601,135900,268984850,14770,14770,14770,14770,3
|
|
20230601,135800,268940540,14770,14750,14770,14750,11
|
|
20230601,135700,268778090,14770,14770,14770,14750,13
|
|
20230601,135600,268586140,14740,14740,14740,14730,86
|
|
20230601,135500,267318700,14740,14740,14740,14740,42
|
|
20230601,135400,266699620,14740,14740,14740,14740,6
|
|
20230601,135300,266611180,14730,14740,14740,14730,16
|
|
20230601,135200,266375400,14730,14740,14740,14730,24
|
|
20230601,135100,266021810,14740,14740,14740,14730,16
|
|
20230601,135000,265785990,14740,14740,14740,14730,83
|
|
20230601,134900,264562600,14740,14740,14740,14740,11
|
|
20230601,134800,264400460,14740,14770,14770,14730,926
|
|
20230601,134700,250746330,14780,14780,14780,14780,14
|
|
20230601,134600,250539410,14780,14780,14780,14780,16
|
|
20230601,134500,250302930,14770,14780,14780,14770,21
|
|
20230601,134400,249992560,14780,14780,14780,14780,6
|
|
20230601,134300,249903880,14780,14780,14780,14780,15
|
|
20230601,134200,249682180,14780,14780,14780,14770,96
|
|
20230601,134100,248264130,14780,14780,14780,14780,7
|
|
20230601,134000,248160670,14780,14780,14780,14780,14
|
|
20230601,133900,247953750,14780,14780,14780,14780,7
|
|
20230601,133800,247850290,14770,14780,14780,14770,9
|
|
20230601,133700,247717280,14780,14780,14780,14780,3
|
|
20230601,133600,247672940,14780,14780,14780,14780,15
|
|
20230601,133500,247451240,14750,14750,14750,14750,0
|
|
20230601,133400,247451240,14750,14750,14750,14750,0
|
|
20230601,133300,247451240,14750,14750,14750,14750,1
|
|
20230601,133200,247436490,14750,14750,14750,14750,0
|
|
20230601,133100,247436490,14750,14750,14750,14750,0
|
|
20230601,133000,247436490,14750,14750,14750,14750,0
|
|
20230601,132900,247436490,14750,14750,14750,14750,0
|
|
20230601,132800,247436490,14750,14750,14750,14750,7
|
|
20230601,132700,247333240,14750,14750,14750,14750,0
|
|
20230601,132600,247333240,14750,14750,14750,14750,1
|
|
20230601,132500,247318490,14750,14750,14750,14750,0
|
|
20230601,132400,247318490,14750,14750,14750,14750,0
|
|
20230601,132300,247318490,14750,14750,14750,14750,1
|
|
20230601,132200,247303740,14750,14750,14750,14750,0
|
|
20230601,132100,247303740,14750,14750,14750,14750,0
|
|
20230601,132000,247303740,14750,14750,14750,14750,0
|
|
20230601,131900,247303740,14750,14750,14750,14750,13
|
|
20230601,131800,247111990,14750,14750,14750,14750,0
|
|
20230601,131700,247111990,14750,14750,14750,14750,0
|
|
20230601,131600,247111990,14750,14750,14750,14750,0
|
|
20230601,131500,247111990,14750,14750,14750,14750,0
|
|
20230601,131400,247111990,14750,14750,14750,14750,0
|
|
20230601,131300,247111990,14750,14750,14750,14750,0
|
|
20230601,131200,247111990,14750,14750,14750,14750,0
|
|
20230601,131100,247111990,14750,14750,14750,14750,0
|
|
20230601,131000,247111990,14750,14750,14750,14750,0
|
|
20230601,130900,247111990,14750,14750,14750,14750,0
|
|
20230601,130800,247111990,14750,14750,14750,14750,39
|
|
20230601,130700,246536740,14780,14780,14780,14780,0
|
|
20230601,130600,246536740,14780,14780,14780,14780,0
|
|
20230601,130500,246536740,14780,14780,14780,14780,0
|
|
20230601,130400,246536740,14780,14780,14780,14780,0
|
|
20230601,130300,246536740,14780,14770,14780,14770,41
|
|
20230601,130200,245930770,14780,14780,14780,14780,0
|
|
20230601,130100,245930770,14780,14780,14780,14780,0
|
|
20230601,130000,245930770,14780,14780,14780,14780,3
|
|
20230601,125900,245886430,14740,14740,14740,14740,0
|
|
20230601,125800,245886430,14740,14740,14740,14740,11
|
|
20230601,125700,245724290,14740,14740,14740,14740,0
|
|
20230601,125600,245724290,14740,14740,14740,14740,0
|
|
20230601,125500,245724290,14740,14740,14740,14740,0
|
|
20230601,125400,245724290,14740,14740,14740,14740,0
|
|
20230601,125300,245724290,14740,14740,14740,14740,0
|
|
20230601,125200,245724290,14740,14740,14740,14740,0
|
|
20230601,125100,245724290,14740,14740,14740,14740,0
|
|
20230601,125000,245724290,14740,14740,14740,14740,0
|
|
20230601,124900,245724290,14740,14740,14740,14740,0
|
|
20230601,124800,245724290,14740,14740,14740,14740,14
|
|
20230601,124700,245517930,14760,14750,14760,14750,20
|
|
20230601,124600,245222760,14750,14750,14750,14750,1
|
|
20230601,124500,245208010,14740,14740,14740,14740,8
|
|
20230601,124400,245090090,14720,14720,14720,14720,0
|
|
20230601,124300,245090090,14720,14720,14720,14720,0
|
|
20230601,124200,245090090,14720,14720,14720,14720,0
|
|
20230601,124100,245090090,14720,14720,14720,14720,0
|
|
20230601,124000,245090090,14720,14720,14720,14720,0
|
|
20230601,123900,245090090,14720,14720,14720,14720,0
|
|
20230601,123800,245090090,14720,14720,14720,14720,0
|
|
20230601,123700,245090090,14720,14730,14730,14720,19
|
|
20230601,123600,244810400,14730,14730,14730,14730,0
|
|
20230601,123500,244810400,14730,14730,14730,14730,0
|
|
20230601,123400,244810400,14730,14730,14730,14730,0
|
|
20230601,123300,244810400,14730,14730,14730,14730,0
|
|
20230601,123200,244810400,14730,14730,14730,14730,0
|
|
20230601,123100,244810400,14730,14730,14730,14730,20
|
|
20230601,123000,244515800,14740,14740,14740,14740,10
|
|
20230601,122900,244368400,14720,14720,14720,14720,0
|
|
20230601,122800,244368400,14720,14720,14720,14720,0
|
|
20230601,122700,244368400,14720,14720,14720,14720,0
|
|
20230601,122600,244368400,14720,14720,14720,14720,0
|
|
20230601,122500,244368400,14720,14720,14720,14720,10
|
|
20230601,122400,244221200,14720,14720,14720,14720,10
|
|
20230601,122300,244074000,14720,14720,14720,14720,3
|
|
20230601,122200,244029840,14720,14720,14720,14720,0
|
|
20230601,122100,244029840,14720,14720,14720,14720,0
|
|
20230601,122000,244029840,14720,14720,14720,14720,0
|
|
20230601,121900,244029840,14720,14720,14720,14720,57
|
|
20230601,121800,243190800,14720,14720,14720,14720,0
|
|
20230601,121700,243190800,14720,14720,14720,14720,0
|
|
20230601,121600,243190800,14720,14720,14720,14720,0
|
|
20230601,121500,243190800,14720,14720,14720,14720,0
|
|
20230601,121400,243190800,14720,14720,14720,14720,0
|
|
20230601,121300,243190800,14720,14720,14720,14720,226
|
|
20230601,121200,239864080,14720,14720,14720,14720,11
|
|
20230601,121100,239702160,14700,14700,14700,14700,0
|
|
20230601,121000,239702160,14700,14700,14700,14700,0
|
|
20230601,120900,239702160,14700,14700,14700,14700,0
|
|
20230601,120800,239702160,14700,14710,14710,14700,1101
|
|
20230601,120700,223510760,14710,14710,14710,14710,0
|
|
20230601,120600,223510760,14710,14710,14710,14710,2
|
|
20230601,120500,223481340,14710,14710,14710,14710,0
|
|
20230601,120400,223481340,14710,14710,14710,14710,0
|
|
20230601,120300,223481340,14710,14710,14710,14710,100
|
|
20230601,120200,222010340,14710,14710,14710,14710,0
|
|
20230601,120100,222010340,14710,14710,14710,14710,95
|
|
20230601,120000,220612890,14710,14710,14710,14710,100
|
|
20230601,115900,219141890,14710,14720,14720,14710,33
|
|
20230601,115800,218656170,14720,14720,14720,14720,3
|
|
20230601,115700,218612010,14720,14720,14720,14720,0
|
|
20230601,115600,218612010,14720,14720,14720,14720,0
|
|
20230601,115500,218612010,14720,14720,14720,14720,0
|
|
20230601,115400,218612010,14720,14720,14720,14720,0
|
|
20230601,115300,218612010,14720,14720,14720,14720,5
|
|
20230601,115200,218538410,14710,14710,14710,14710,1
|
|
20230601,115100,218523700,14720,14720,14720,14720,6
|
|
20230601,115000,218435380,14710,14710,14710,14710,15
|
|
20230601,114900,218214730,14710,14710,14710,14700,795
|
|
20230601,114800,206523730,14710,14730,14730,14710,1147
|
|
20230601,114700,189634920,14730,14770,14770,14730,720
|
|
20230601,114600,179017310,14770,14770,14770,14770,0
|
|
20230601,114500,179017310,14770,14770,14770,14770,20
|
|
20230601,114400,178721910,14770,14770,14770,14770,4
|
|
20230601,114300,178662830,14760,14760,14760,14760,0
|
|
20230601,114200,178662830,14760,14760,14760,14760,0
|
|
20230601,114100,178662830,14760,14760,14760,14760,2
|
|
20230601,114000,178633310,14760,14760,14760,14760,0
|
|
20230601,113900,178633310,14760,14760,14760,14760,1
|
|
20230601,113800,178618550,14760,14760,14760,14760,4
|
|
20230601,113700,178559510,14760,14760,14760,14760,0
|
|
20230601,113600,178559510,14760,14760,14760,14760,0
|
|
20230601,113500,178559510,14760,14760,14760,14760,0
|
|
20230601,113400,178559510,14760,14760,14760,14760,47
|
|
20230601,113300,177865790,14750,14750,14750,14750,31
|
|
20230601,113200,177408540,14750,14750,14750,14750,0
|
|
20230601,113100,177408540,14750,14750,14750,14750,0
|
|
20230601,113000,177408540,14750,14750,14750,14750,0
|
|
20230601,112900,177408540,14750,14750,14750,14750,8
|
|
20230601,112800,177290540,14750,14750,14750,14750,0
|
|
20230601,112700,177290540,14750,14750,14750,14750,0
|
|
20230601,112600,177290540,14750,14750,14750,14750,0
|
|
20230601,112500,177290540,14750,14750,14750,14750,22
|
|
20230601,112400,176966040,14750,14750,14750,14750,0
|
|
20230601,112300,176966040,14750,14750,14750,14750,0
|
|
20230601,112200,176966040,14750,14750,14750,14750,11
|
|
20230601,112100,176803790,14750,14740,14750,14740,109
|
|
20230601,112000,175197040,14740,14740,14740,14740,0
|
|
20230601,111900,175197040,14740,14740,14740,14740,693
|
|
20230601,111800,164982220,14740,14740,14740,14740,0
|
|
20230601,111700,164982220,14740,14740,14740,14740,0
|
|
20230601,111600,164982220,14740,14740,14740,14740,12
|
|
20230601,111500,164805340,14740,14740,14740,14740,52
|
|
20230601,111400,164038860,14740,14740,14740,14740,42
|
|
20230601,111300,163419780,14750,14750,14750,14750,375
|
|
20230601,111200,157888530,14760,14760,14760,14760,0
|
|
20230601,111100,157888530,14760,14760,14760,14760,0
|
|
20230601,111000,157888530,14760,14760,14760,14760,29
|
|
20230601,110900,157460490,14770,14770,14770,14770,7
|
|
20230601,110800,157357100,14770,14770,14770,14770,13
|
|
20230601,110700,157165090,14770,14770,14770,14770,100
|
|
20230601,110600,155688090,14750,14750,14750,14750,0
|
|
20230601,110500,155688090,14750,14750,14750,14750,0
|
|
20230601,110400,155688090,14750,14750,14750,14750,7
|
|
20230601,110300,155584840,14740,14740,14740,14740,0
|
|
20230601,110200,155584840,14740,14740,14740,14740,209
|
|
20230601,110100,152504180,14740,14740,14740,14740,5
|
|
20230601,110000,152430480,14750,14750,14750,14750,45
|
|
20230601,105900,151766730,14750,14750,14750,14750,300
|
|
20230601,105800,147341730,14750,14750,14750,14750,102
|
|
20230601,105700,145837230,14750,14760,14760,14750,237
|
|
20230601,105600,142340130,14760,14760,14760,14760,1
|
|
20230601,105500,142325370,14760,14760,14760,14760,0
|
|
20230601,105400,142325370,14760,14760,14760,14760,0
|
|
20230601,105300,142325370,14760,14780,14780,14760,243
|
|
20230601,105200,138736720,14780,14780,14780,14780,0
|
|
20230601,105100,138736720,14780,14780,14780,14780,0
|
|
20230601,105000,138736720,14780,14780,14780,14780,0
|
|
20230601,104900,138736720,14780,14780,14780,14780,5
|
|
20230601,104800,138662820,14770,14770,14770,14770,0
|
|
20230601,104700,138662820,14770,14770,14770,14770,1
|
|
20230601,104600,138648050,14770,14770,14770,14770,0
|
|
20230601,104500,138648050,14770,14770,14770,14770,2
|
|
20230601,104400,138618510,14770,14770,14770,14770,0
|
|
20230601,104300,138618510,14770,14770,14770,14770,0
|
|
20230601,104200,138618510,14770,14770,14770,14770,0
|
|
20230601,104100,138618510,14770,14770,14770,14770,1
|
|
20230601,104000,138603740,14770,14780,14780,14770,61
|
|
20230601,103900,137702700,14770,14770,14770,14770,0
|
|
20230601,103800,137702700,14770,14770,14770,14770,0
|
|
20230601,103700,137702700,14770,14770,14770,14770,0
|
|
20230601,103600,137702700,14770,14770,14770,14770,0
|
|
20230601,103500,137702700,14770,14770,14770,14770,155
|
|
20230601,103400,135413350,14770,14770,14770,14770,0
|
|
20230601,103300,135413350,14770,14770,14770,14770,0
|
|
20230601,103200,135413350,14770,14770,14770,14770,0
|
|
20230601,103100,135413350,14770,14770,14770,14770,0
|
|
20230601,103000,135413350,14770,14770,14770,14770,0
|
|
20230601,102900,135413350,14770,14770,14770,14770,0
|
|
20230601,102800,135413350,14770,14770,14770,14770,66
|
|
20230601,102700,134438530,14760,14760,14760,14760,2
|
|
20230601,102600,134409010,14760,14760,14760,14760,1
|
|
20230601,102500,134394250,14750,14750,14750,14750,10
|
|
20230601,102400,134246750,14750,14750,14750,14750,0
|
|
20230601,102300,134246750,14750,14750,14750,14750,47
|
|
20230601,102200,133553500,14760,14760,14760,14760,3
|
|
20230601,102100,133509220,14760,14760,14760,14760,0
|
|
20230601,102000,133509220,14760,14760,14760,14760,1
|
|
20230601,101900,133494460,14750,14750,14750,14750,41
|
|
20230601,101800,132889710,14750,14750,14750,14750,0
|
|
20230601,101700,132889710,14750,14750,14750,14750,0
|
|
20230601,101600,132889710,14750,14750,14750,14750,0
|
|
20230601,101500,132889710,14750,14740,14750,14740,82
|
|
20230601,101400,131680330,14740,14750,14750,14740,46
|
|
20230601,101300,131002190,14750,14750,14760,14750,658
|
|
20230601,101200,121296670,14750,14750,14750,14750,8
|
|
20230601,101100,121178670,14760,14760,14760,14760,15
|
|
20230601,101000,120957270,14760,14750,14760,14750,115
|
|
20230601,100900,119260920,14760,14760,14760,14760,0
|
|
20230601,100800,119260920,14760,14760,14760,14760,20
|
|
20230601,100700,118965720,14750,14750,14750,14750,0
|
|
20230601,100600,118965720,14750,14750,14750,14750,100
|
|
20230601,100500,117490720,14750,14750,14750,14750,0
|
|
20230601,100400,117490720,14750,14750,14750,14750,50
|
|
20230601,100300,116753220,14760,14760,14760,14760,5
|
|
20230601,100200,116679420,14760,14760,14760,14760,89
|
|
20230601,100100,115365780,14770,14770,14770,14770,0
|
|
20230601,100000,115365780,14770,14770,14770,14770,10
|
|
20230601,095900,115218080,14770,14770,14770,14770,0
|
|
20230601,095800,115218080,14770,14770,14770,14770,0
|
|
20230601,095700,115218080,14770,14790,14790,14770,36
|
|
20230601,095600,114686110,14800,14770,14800,14770,101
|
|
20230601,095500,113192840,14750,14750,14750,14750,0
|
|
20230601,095400,113192840,14750,14770,14770,14750,73
|
|
20230601,095300,112115860,14750,14750,14750,14750,0
|
|
20230601,095200,112115860,14750,14750,14750,14740,294
|
|
20230601,095100,107779370,14750,14760,14760,14750,12
|
|
20230601,095000,107602360,14750,14750,14750,14750,0
|
|
20230601,094900,107602360,14750,14750,14750,14750,58
|
|
20230601,094800,106746860,14750,14750,14750,14750,31
|
|
20230601,094700,106289610,14800,14760,14800,14760,100
|
|
20230601,094600,104810150,14750,14760,14760,14750,263
|
|
20230601,094500,100929560,14760,14780,14780,14760,606
|
|
20230601,094400,91978480,14780,14780,14780,14780,71
|
|
20230601,094300,90929100,14780,14790,14790,14780,7
|
|
20230601,094200,90825630,14780,14790,14790,14780,63
|
|
20230601,094100,89894150,14790,14800,14800,14790,120
|
|
20230601,094000,88118180,14800,14790,14800,14790,18
|
|
20230601,093900,87851790,14800,14790,14800,14780,24
|
|
20230601,093800,87497000,14790,14790,14790,14790,12
|
|
20230601,093700,87319520,14790,14810,14810,14790,181
|
|
20230601,093600,84642490,14810,14810,14810,14790,62
|
|
20230601,093500,83725360,14810,14810,14810,14810,1
|
|
20230601,093400,83710550,14800,14790,14800,14790,12
|
|
20230601,093300,83532960,14780,14790,14790,14780,47
|
|
20230601,093200,82837880,14790,14790,14790,14790,1
|
|
20230601,093100,82823090,14790,14790,14790,14790,18
|
|
20230601,093000,82556870,14780,14800,14800,14780,36
|
|
20230601,092900,82024320,14800,14800,14800,14800,2
|
|
20230601,092800,81994720,14800,14800,14800,14800,0
|
|
20230601,092700,81994720,14800,14790,14800,14780,30
|
|
20230601,092600,81551070,14790,14790,14790,14790,1
|
|
20230601,092500,81536280,14790,14790,14790,14790,22
|
|
20230601,092400,81210900,14780,14780,14780,14780,401
|
|
20230601,092300,75284120,14780,14790,14790,14780,103
|
|
20230601,092200,73760970,14780,14780,14780,14780,1
|
|
20230601,092100,73746190,14780,14780,14780,14780,3
|
|
20230601,092000,73701850,14780,14810,14810,14780,27
|
|
20230601,091900,73302670,14790,14800,14800,14790,200
|
|
20230601,091800,70343670,14800,14800,14800,14800,303
|
|
20230601,091700,65859270,14810,14820,14820,14810,185
|
|
20230601,091600,63118620,14810,14820,14820,14810,235
|
|
20230601,091500,59636830,14820,14760,14820,14760,128
|
|
20230601,091400,57740550,14770,14760,14770,14740,197
|
|
20230601,091300,54832820,14760,14790,14820,14760,535
|
|
20230601,091200,46927280,14780,14830,14830,14780,401
|
|
20230601,091100,40991940,14840,14840,14860,14830,425
|
|
20230601,091000,34678730,14850,14860,14860,14850,296
|
|
20230601,090900,30281980,14860,14850,14870,14850,500
|
|
20230601,090800,22852340,14850,14840,14850,14840,222
|
|
20230601,090700,19555830,14830,14830,14830,14810,148
|
|
20230601,090600,17361040,14830,14820,14830,14820,353
|
|
20230601,090500,12126060,14820,14750,14820,14750,23
|
|
20230601,090400,11786290,14740,14720,14740,14720,164
|
|
20230601,090300,9369170,14730,14730,14730,14730,260
|
|
20230601,090200,5539370,14730,14720,14730,14720,5
|
|
20230601,090100,5465760,14710,14710,14710,14700,25
|
|
20230601,090000,5098040,14700,14740,14740,14700,290
|