686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202300,253028580,13250,13250,13250,13250,1310
|
|
20230601,202200,253028580,13250,13250,13250,13250,0
|
|
20230601,202100,253028580,13250,13250,13250,13250,0
|
|
20230601,202000,253028580,13250,13250,13250,13250,0
|
|
20230601,201900,253028580,13250,13250,13250,13250,0
|
|
20230601,201800,253028580,13250,13250,13250,13250,0
|
|
20230601,201700,253028580,13250,13250,13250,13250,0
|
|
20230601,201600,253028580,13250,13250,13250,13250,0
|
|
20230601,201500,253028580,13250,13250,13250,13250,0
|
|
20230601,201400,253028580,13250,13250,13250,13250,0
|
|
20230601,201300,253028580,13250,13250,13250,13250,0
|
|
20230601,201200,253028580,13250,13250,13250,13250,0
|
|
20230601,201100,253028580,13250,13250,13250,13250,0
|
|
20230601,201000,253028580,13250,13250,13250,13250,0
|
|
20230601,200900,253028580,13250,13250,13250,13250,0
|
|
20230601,200800,253028580,13250,13250,13250,13250,0
|
|
20230601,200700,253028580,13250,13250,13250,13250,0
|
|
20230601,200600,253028580,13250,13250,13250,13250,0
|
|
20230601,200500,253028580,13250,13250,13250,13250,0
|
|
20230601,200400,253028580,13250,13250,13250,13250,0
|
|
20230601,200300,253028580,13250,13250,13250,13250,0
|
|
20230601,200200,253028580,13250,13250,13250,13250,0
|
|
20230601,200100,253028580,13250,13250,13250,13250,0
|
|
20230601,200000,253028580,13250,13250,13250,13250,0
|
|
20230601,195900,253028580,13250,13250,13250,13250,0
|
|
20230601,195800,253028580,13250,13250,13250,13250,0
|
|
20230601,195700,253028580,13250,13250,13250,13250,0
|
|
20230601,195600,253028580,13250,13250,13250,13250,0
|
|
20230601,195500,253028580,13250,13250,13250,13250,0
|
|
20230601,195400,253028580,13250,13250,13250,13250,0
|
|
20230601,195300,253028580,13250,13250,13250,13250,1310
|
|
20230601,195200,253028580,13250,13250,13250,13250,0
|
|
20230601,195100,253028580,13250,13250,13250,13250,0
|
|
20230601,195000,253028580,13250,13250,13250,13250,0
|
|
20230601,194900,253028580,13250,13250,13250,13250,0
|
|
20230601,194800,253028580,13250,13250,13250,13250,0
|
|
20230601,194700,253028580,13250,13250,13250,13250,0
|
|
20230601,194600,253028580,13250,13250,13250,13250,0
|
|
20230601,194500,253028580,13250,13250,13250,13250,0
|
|
20230601,194400,253028580,13250,13250,13250,13250,0
|
|
20230601,194300,253028580,13250,13250,13250,13250,0
|
|
20230601,194200,253028580,13250,13250,13250,13250,0
|
|
20230601,194100,253028580,13250,13250,13250,13250,0
|
|
20230601,194000,253028580,13250,13250,13250,13250,0
|
|
20230601,193900,253028580,13250,13250,13250,13250,0
|
|
20230601,193800,253028580,13250,13250,13250,13250,0
|
|
20230601,193700,253028580,13250,13250,13250,13250,0
|
|
20230601,193600,253028580,13250,13250,13250,13250,0
|
|
20230601,193500,253028580,13250,13250,13250,13250,0
|
|
20230601,193400,253028580,13250,13250,13250,13250,0
|
|
20230601,193300,253028580,13250,13250,13250,13250,0
|
|
20230601,193200,253028580,13250,13250,13250,13250,0
|
|
20230601,193100,253028580,13250,13250,13250,13250,0
|
|
20230601,193000,253028580,13250,13250,13250,13250,0
|
|
20230601,192900,253028580,13250,13250,13250,13250,0
|
|
20230601,192800,253028580,13250,13250,13250,13250,0
|
|
20230601,192700,253028580,13250,13250,13250,13250,0
|
|
20230601,192600,253028580,13250,13250,13250,13250,0
|
|
20230601,192500,253028580,13250,13250,13250,13250,0
|
|
20230601,192400,253028580,13250,13250,13250,13250,0
|
|
20230601,192300,253028580,13250,13250,13250,13250,1310
|
|
20230601,192200,253028580,13250,13250,13250,13250,0
|
|
20230601,192100,253028580,13250,13250,13250,13250,0
|
|
20230601,192000,253028580,13250,13250,13250,13250,0
|
|
20230601,191900,253028580,13250,13250,13250,13250,0
|
|
20230601,191800,253028580,13250,13250,13250,13250,0
|
|
20230601,191700,253028580,13250,13250,13250,13250,0
|
|
20230601,191600,253028580,13250,13250,13250,13250,0
|
|
20230601,191500,253028580,13250,13250,13250,13250,0
|
|
20230601,191400,253028580,13250,13250,13250,13250,0
|
|
20230601,191300,253028580,13250,13250,13250,13250,0
|
|
20230601,191200,253028580,13250,13250,13250,13250,0
|
|
20230601,191100,253028580,13250,13250,13250,13250,0
|
|
20230601,191000,253028580,13250,13250,13250,13250,0
|
|
20230601,190900,253028580,13250,13250,13250,13250,0
|
|
20230601,190800,253028580,13250,13250,13250,13250,0
|
|
20230601,190700,253028580,13250,13250,13250,13250,0
|
|
20230601,190600,253028580,13250,13250,13250,13250,0
|
|
20230601,190500,253028580,13250,13250,13250,13250,0
|
|
20230601,190400,253028580,13250,13250,13250,13250,0
|
|
20230601,190300,253028580,13250,13250,13250,13250,0
|
|
20230601,190200,253028580,13250,13250,13250,13250,0
|
|
20230601,190100,253028580,13250,13250,13250,13250,0
|
|
20230601,190000,253028580,13250,13250,13250,13250,0
|
|
20230601,185900,253028580,13250,13250,13250,13250,0
|
|
20230601,185800,253028580,13250,13250,13250,13250,0
|
|
20230601,185700,253028580,13250,13250,13250,13250,0
|
|
20230601,185600,253028580,13250,13250,13250,13250,0
|
|
20230601,185500,253028580,13250,13250,13250,13250,0
|
|
20230601,185400,253028580,13250,13250,13250,13250,0
|
|
20230601,185300,253028580,13250,13250,13250,13250,1310
|
|
20230601,185200,253028580,13250,13250,13250,13250,0
|
|
20230601,185100,253028580,13250,13250,13250,13250,0
|
|
20230601,185000,253028580,13250,13250,13250,13250,0
|
|
20230601,184900,253028580,13250,13250,13250,13250,0
|
|
20230601,184800,253028580,13250,13250,13250,13250,0
|
|
20230601,184700,253028580,13250,13250,13250,13250,0
|
|
20230601,184600,253028580,13250,13250,13250,13250,0
|
|
20230601,184500,253028580,13250,13250,13250,13250,0
|
|
20230601,184400,253028580,13250,13250,13250,13250,0
|
|
20230601,184300,253028580,13250,13250,13250,13250,0
|
|
20230601,184200,253028580,13250,13250,13250,13250,0
|
|
20230601,184100,253028580,13250,13250,13250,13250,0
|
|
20230601,184000,253028580,13250,13250,13250,13250,0
|
|
20230601,183900,253028580,13250,13250,13250,13250,0
|
|
20230601,183800,253028580,13250,13250,13250,13250,0
|
|
20230601,183700,253028580,13250,13250,13250,13250,0
|
|
20230601,183600,253028580,13250,13250,13250,13250,0
|
|
20230601,183500,253028580,13250,13250,13250,13250,0
|
|
20230601,183400,253028580,13250,13250,13250,13250,0
|
|
20230601,183300,253028580,13250,13250,13250,13250,0
|
|
20230601,183200,253028580,13250,13250,13250,13250,0
|
|
20230601,183100,253028580,13250,13250,13250,13250,0
|
|
20230601,183000,253028580,13250,13250,13250,13250,0
|
|
20230601,182900,253028580,13250,13250,13250,13250,0
|
|
20230601,182800,253028580,13250,13250,13250,13250,0
|
|
20230601,182700,253028580,13250,13250,13250,13250,0
|
|
20230601,182600,253028580,13250,13250,13250,13250,0
|
|
20230601,182500,253028580,13250,13250,13250,13250,0
|
|
20230601,182400,253028580,13250,13250,13250,13250,0
|
|
20230601,182300,253028580,13250,13250,13250,13250,1310
|
|
20230601,182200,253028580,13250,13250,13250,13250,0
|
|
20230601,182100,253028580,13250,13250,13250,13250,0
|
|
20230601,182000,253028580,13250,13250,13250,13250,0
|
|
20230601,181900,253028580,13250,13250,13250,13250,0
|
|
20230601,181800,253028580,13250,13250,13250,13250,0
|
|
20230601,181700,253028580,13250,13250,13250,13250,0
|
|
20230601,181600,253028580,13250,13250,13250,13250,0
|
|
20230601,181500,253028580,13250,13250,13250,13250,0
|
|
20230601,181400,253028580,13250,13250,13250,13250,0
|
|
20230601,181300,253028580,13250,13250,13250,13250,0
|
|
20230601,181200,253028580,13250,13250,13250,13250,0
|
|
20230601,181100,253028580,13250,13250,13250,13250,0
|
|
20230601,181000,253028580,13250,13250,13250,13250,0
|
|
20230601,180900,253028580,13250,13250,13250,13250,0
|
|
20230601,180800,253028580,13250,13250,13250,13250,0
|
|
20230601,180700,253028580,13250,13250,13250,13250,0
|
|
20230601,180600,253028580,13250,13250,13250,13250,0
|
|
20230601,180500,253028580,13250,13250,13250,13250,0
|
|
20230601,180400,253028580,13250,13250,13250,13250,0
|
|
20230601,180300,253028580,13250,13250,13250,13250,0
|
|
20230601,180200,253028580,13250,13250,13250,13250,0
|
|
20230601,180100,253028580,13250,13250,13250,13250,0
|
|
20230601,180000,253028580,13250,13250,13250,13250,0
|
|
20230601,175900,253028580,13250,13250,13250,13250,0
|
|
20230601,175800,253028580,13250,13250,13250,13250,0
|
|
20230601,175700,253028580,13250,13250,13250,13250,0
|
|
20230601,175600,253028580,13250,13250,13250,13250,0
|
|
20230601,175500,253028580,13250,13250,13250,13250,0
|
|
20230601,175400,253028580,13250,13250,13250,13250,0
|
|
20230601,175300,253028580,13250,13250,13250,13250,1310
|
|
20230601,175200,253028580,13250,13250,13250,13250,0
|
|
20230601,175100,253028580,13250,13250,13250,13250,0
|
|
20230601,175000,253028580,13250,13250,13250,13250,0
|
|
20230601,174900,253028580,13250,13250,13250,13250,0
|
|
20230601,174800,253028580,13250,13250,13250,13250,0
|
|
20230601,174700,253028580,13250,13250,13250,13250,0
|
|
20230601,174600,253028580,13250,13250,13250,13250,0
|
|
20230601,174500,253028580,13250,13250,13250,13250,0
|
|
20230601,174400,253028580,13250,13250,13250,13250,0
|
|
20230601,174300,253028580,13250,13250,13250,13250,0
|
|
20230601,174200,253028580,13250,13250,13250,13250,0
|
|
20230601,174100,253028580,13250,13250,13250,13250,0
|
|
20230601,174000,253028580,13250,13250,13250,13250,0
|
|
20230601,173900,253028580,13250,13250,13250,13250,0
|
|
20230601,173800,253028580,13250,13250,13250,13250,0
|
|
20230601,173700,253028580,13250,13250,13250,13250,0
|
|
20230601,173600,253028580,13250,13250,13250,13250,0
|
|
20230601,173500,253028580,13250,13250,13250,13250,0
|
|
20230601,173400,253028580,13250,13250,13250,13250,0
|
|
20230601,173300,253028580,13250,13250,13250,13250,0
|
|
20230601,173200,253028580,13250,13250,13250,13250,0
|
|
20230601,173100,253028580,13250,13250,13250,13250,0
|
|
20230601,173000,253028580,13250,13250,13250,13250,0
|
|
20230601,172900,253028580,13250,13250,13250,13250,0
|
|
20230601,172800,253028580,13250,13250,13250,13250,0
|
|
20230601,172700,253028580,13250,13250,13250,13250,0
|
|
20230601,172600,253028580,13250,13250,13250,13250,0
|
|
20230601,172500,253028580,13250,13250,13250,13250,0
|
|
20230601,172400,253028580,13250,13250,13250,13250,0
|
|
20230601,172300,253028580,13250,13250,13250,13250,1310
|
|
20230601,172200,253028580,13250,13250,13250,13250,0
|
|
20230601,172100,253028580,13250,13250,13250,13250,0
|
|
20230601,172000,253028580,13250,13250,13250,13250,0
|
|
20230601,171900,253028580,13250,13250,13250,13250,0
|
|
20230601,171800,253028580,13250,13250,13250,13250,0
|
|
20230601,171700,253028580,13250,13250,13250,13250,0
|
|
20230601,171600,253028580,13250,13250,13250,13250,0
|
|
20230601,171500,253028580,13250,13250,13250,13250,0
|
|
20230601,171400,253028580,13250,13250,13250,13250,0
|
|
20230601,171300,253028580,13250,13250,13250,13250,0
|
|
20230601,171200,253028580,13250,13250,13250,13250,0
|
|
20230601,171100,253028580,13250,13250,13250,13250,0
|
|
20230601,171000,253028580,13250,13250,13250,13250,0
|
|
20230601,170900,253028580,13250,13250,13250,13250,0
|
|
20230601,170800,253028580,13250,13250,13250,13250,0
|
|
20230601,170700,253028580,13250,13250,13250,13250,0
|
|
20230601,170600,253028580,13250,13250,13250,13250,0
|
|
20230601,170500,253028580,13250,13250,13250,13250,0
|
|
20230601,170400,253028580,13250,13250,13250,13250,0
|
|
20230601,170300,253028580,13250,13250,13250,13250,0
|
|
20230601,170200,253028580,13250,13250,13250,13250,0
|
|
20230601,170100,253028580,13250,13250,13250,13250,0
|
|
20230601,170000,253028580,13250,13250,13250,13250,0
|
|
20230601,165900,253028580,13250,13250,13250,13250,0
|
|
20230601,165800,253028580,13250,13250,13250,13250,0
|
|
20230601,165700,253028580,13250,13250,13250,13250,0
|
|
20230601,165600,253028580,13250,13250,13250,13250,0
|
|
20230601,165500,253028580,13250,13250,13250,13250,0
|
|
20230601,165400,253028580,13250,13250,13250,13250,0
|
|
20230601,165300,253028580,13250,13250,13250,13250,1310
|
|
20230601,165200,253028580,13250,13250,13250,13250,0
|
|
20230601,165100,253028580,13250,13250,13250,13250,0
|
|
20230601,165000,253028580,13250,13250,13250,13250,0
|
|
20230601,164900,253028580,13250,13250,13250,13250,0
|
|
20230601,164800,253028580,13250,13250,13250,13250,0
|
|
20230601,164700,253028580,13250,13250,13250,13250,0
|
|
20230601,164600,253028580,13250,13250,13250,13250,0
|
|
20230601,164500,253028580,13250,13250,13250,13250,0
|
|
20230601,164400,253028580,13250,13250,13250,13250,0
|
|
20230601,164300,253028580,13250,13250,13250,13250,0
|
|
20230601,164200,253028580,13250,13250,13250,13250,0
|
|
20230601,164100,253028580,13250,13250,13250,13250,0
|
|
20230601,164000,253028580,13250,13250,13250,13250,0
|
|
20230601,163900,253028580,13250,13250,13250,13250,0
|
|
20230601,163800,253028580,13250,13250,13250,13250,0
|
|
20230601,163700,253028580,13250,13250,13250,13250,0
|
|
20230601,163600,253028580,13250,13250,13250,13250,0
|
|
20230601,163500,253028580,13250,13250,13250,13250,0
|
|
20230601,163400,253028580,13250,13250,13250,13250,0
|
|
20230601,163300,253028580,13250,13250,13250,13250,0
|
|
20230601,163200,253028580,13250,13250,13250,13250,0
|
|
20230601,163100,253028580,13250,13250,13250,13250,0
|
|
20230601,163000,253028580,13250,13250,13250,13250,0
|
|
20230601,162900,253028580,13250,13250,13250,13250,0
|
|
20230601,162800,253028580,13250,13250,13250,13250,0
|
|
20230601,162700,253028580,13250,13250,13250,13250,0
|
|
20230601,162600,253028580,13250,13250,13250,13250,0
|
|
20230601,162500,253028580,13250,13250,13250,13250,0
|
|
20230601,162400,253028580,13250,13250,13250,13250,0
|
|
20230601,162300,253028580,13250,13250,13250,13250,1310
|
|
20230601,162200,253028580,13250,13250,13250,13250,0
|
|
20230601,162100,253028580,13250,13250,13250,13250,0
|
|
20230601,162000,253028580,13250,13250,13250,13250,0
|
|
20230601,161900,253028580,13250,13250,13250,13250,0
|
|
20230601,161800,253028580,13250,13250,13250,13250,0
|
|
20230601,161700,253028580,13250,13250,13250,13250,0
|
|
20230601,161600,253028580,13250,13250,13250,13250,0
|
|
20230601,161500,253028580,13250,13250,13250,13250,0
|
|
20230601,161400,253028580,13250,13250,13250,13250,0
|
|
20230601,161300,253028580,13250,13250,13250,13250,0
|
|
20230601,161200,253028580,13250,13250,13250,13250,0
|
|
20230601,161100,253028580,13250,13250,13250,13250,0
|
|
20230601,161000,253028580,13250,13250,13250,13250,0
|
|
20230601,160900,253028580,13250,13250,13250,13250,0
|
|
20230601,160800,253028580,13250,13250,13250,13250,0
|
|
20230601,160700,253028580,13250,13250,13250,13250,0
|
|
20230601,160600,253028580,13250,13250,13250,13250,0
|
|
20230601,160500,253028580,13250,13250,13250,13250,0
|
|
20230601,160400,253028580,13250,13250,13250,13250,0
|
|
20230601,160300,253028580,13250,13250,13250,13250,0
|
|
20230601,160200,253028580,13250,13250,13250,13250,0
|
|
20230601,160100,253028580,13250,13250,13250,13250,0
|
|
20230601,160000,253028580,13250,13250,13250,13250,0
|
|
20230601,155900,253028580,13250,13250,13250,13250,0
|
|
20230601,155800,253028580,13250,13250,13250,13250,0
|
|
20230601,155700,253028580,13250,13250,13250,13250,0
|
|
20230601,155600,253028580,13250,13250,13250,13250,0
|
|
20230601,155500,253028580,13250,13250,13250,13250,0
|
|
20230601,155400,253028580,13250,13250,13250,13250,0
|
|
20230601,155300,253028580,13250,13250,13250,13250,1310
|
|
20230601,155200,253028580,13250,13250,13250,13250,0
|
|
20230601,155100,253028580,13250,13250,13250,13250,0
|
|
20230601,155000,253028580,13250,13250,13250,13250,0
|
|
20230601,154900,253028580,13250,13250,13250,13250,0
|
|
20230601,154800,253028580,13250,13250,13250,13250,0
|
|
20230601,154700,253028580,13250,13250,13250,13250,0
|
|
20230601,154600,253028580,13250,13250,13250,13250,0
|
|
20230601,154500,253028580,13250,13250,13250,13250,0
|
|
20230601,154400,253028580,13250,13250,13250,13250,0
|
|
20230601,154300,253028580,13250,13250,13250,13250,0
|
|
20230601,154200,253028580,13250,13250,13250,13250,0
|
|
20230601,154100,253028580,13250,13250,13250,13250,0
|
|
20230601,154000,253028580,13250,13250,13250,13250,0
|
|
20230601,153900,253028580,13250,13250,13250,13250,0
|
|
20230601,153800,253028580,13250,13250,13250,13250,0
|
|
20230601,153700,253028580,13250,13250,13250,13250,0
|
|
20230601,153600,253028580,13250,13250,13250,13250,0
|
|
20230601,153500,253028580,13250,13250,13250,13250,0
|
|
20230601,153400,253028580,13250,13250,13250,13250,0
|
|
20230601,153300,253028580,13250,13250,13250,13250,0
|
|
20230601,153200,253028580,13250,13250,13250,13250,0
|
|
20230601,153100,253028580,13250,13250,13250,13250,0
|
|
20230601,153000,253028580,13250,13250,13250,13250,1310
|
|
20230601,152900,235671080,13520,13520,13520,13520,0
|
|
20230601,152800,235671080,13520,13520,13520,13520,0
|
|
20230601,152700,235671080,13520,13520,13520,13520,0
|
|
20230601,152600,235671080,13520,13520,13520,13520,0
|
|
20230601,152500,235671080,13520,13520,13520,13520,0
|
|
20230601,152400,235671080,13520,13520,13520,13520,0
|
|
20230601,152300,235671080,13520,13520,13520,13520,0
|
|
20230601,152200,235671080,13520,13520,13520,13520,0
|
|
20230601,152100,235671080,13520,13520,13520,13520,0
|
|
20230601,152000,235671080,13520,13520,13520,13520,0
|
|
20230601,151900,235671080,13520,13510,13520,13510,9
|
|
20230601,151800,235549460,13450,13450,13520,13450,5
|
|
20230601,151700,235482030,13520,13520,13520,13510,214
|
|
20230601,151600,232588880,13510,13520,13520,13510,226
|
|
20230601,151500,229533710,13510,13510,13520,13510,172
|
|
20230601,151400,227208390,13520,13520,13520,13520,152
|
|
20230601,151300,225153350,13530,13530,13530,13460,657
|
|
20230601,151200,216294480,13520,13530,13530,13510,160
|
|
20230601,151100,214130510,13530,13530,13540,13520,177
|
|
20230601,151000,211734510,13520,13520,13530,13510,172
|
|
20230601,150900,209408860,13520,13530,13530,13510,229
|
|
20230601,150800,206312400,13530,13530,13530,13520,181
|
|
20230601,150700,203863700,13530,13500,13530,13500,287
|
|
20230601,150600,199985030,13510,13510,13510,13510,170
|
|
20230601,150500,197688330,13500,13500,13500,13500,573
|
|
20230601,150400,189952830,13490,13480,13490,13480,171
|
|
20230601,150300,187647020,13480,13470,13480,13470,140
|
|
20230601,150200,185759930,13480,13460,13490,13460,189
|
|
20230601,150100,183211800,13460,13480,13480,13460,209
|
|
20230601,150000,180395400,13480,13470,13480,13460,219
|
|
20230601,145900,177443600,13470,13480,13480,13470,179
|
|
20230601,145800,175031080,13480,13480,13480,13470,178
|
|
20230601,145700,172631760,13470,13470,13470,13460,289
|
|
20230601,145600,168738980,13470,13480,13490,13470,154
|
|
20230601,145500,166662250,13470,13370,13470,13370,787
|
|
20230601,145400,156118090,13360,13310,13360,13310,444
|
|
20230601,145300,150191090,13300,13300,13300,13300,1380
|
|
20230601,145200,131837090,13300,13300,13300,13300,145
|
|
20230601,145100,129908590,13300,13300,13300,13300,190
|
|
20230601,145000,127381590,13300,13300,13300,13300,128
|
|
20230601,144900,125679190,13300,13290,13300,13290,200
|
|
20230601,144800,123019990,13290,13290,13290,13290,0
|
|
20230601,144700,123019990,13290,13290,13290,13290,24
|
|
20230601,144600,122701030,13290,13290,13290,13290,24
|
|
20230601,144500,122382070,13290,13290,13290,13290,0
|
|
20230601,144400,122382070,13290,13290,13290,13290,25
|
|
20230601,144300,122049820,13290,13290,13290,13290,0
|
|
20230601,144200,122049820,13290,13290,13290,13290,1
|
|
20230601,144100,122036530,13280,13290,13290,13280,87
|
|
20230601,144000,120880940,13290,13290,13290,13290,0
|
|
20230601,143900,120880940,13290,13290,13290,13290,23
|
|
20230601,143800,120575270,13290,13290,13290,13290,23
|
|
20230601,143700,120269600,13290,13290,13290,13290,0
|
|
20230601,143600,120269600,13290,13290,13290,13290,23
|
|
20230601,143500,119963930,13290,13290,13290,13290,0
|
|
20230601,143400,119963930,13290,13290,13290,13290,43
|
|
20230601,143300,119392460,13290,13290,13290,13290,73
|
|
20230601,143200,118422290,13290,13290,13290,13290,0
|
|
20230601,143100,118422290,13290,13290,13290,13290,23
|
|
20230601,143000,118116620,13290,13290,13290,13290,1
|
|
20230601,142900,118103330,13290,13290,13290,13290,23
|
|
20230601,142800,117797660,13290,13290,13290,13290,36
|
|
20230601,142700,117319220,13290,13290,13290,13290,0
|
|
20230601,142600,117319220,13290,13290,13290,13290,33
|
|
20230601,142500,116880650,13290,13290,13290,13290,23
|
|
20230601,142400,116574980,13290,13290,13290,13290,0
|
|
20230601,142300,116574980,13290,13290,13290,13290,23
|
|
20230601,142200,116269310,13290,13290,13290,13290,29
|
|
20230601,142100,115883900,13290,13290,13290,13290,23
|
|
20230601,142000,115578230,13290,13290,13290,13290,23
|
|
20230601,141900,115272560,13290,13290,13290,13290,0
|
|
20230601,141800,115272560,13290,13290,13290,13290,23
|
|
20230601,141700,114966890,13290,13290,13290,13290,0
|
|
20230601,141600,114966890,13290,13290,13290,13290,23
|
|
20230601,141500,114661220,13290,13290,13290,13290,23
|
|
20230601,141400,114355550,13290,13290,13290,13290,0
|
|
20230601,141300,114355550,13290,13290,13290,13290,23
|
|
20230601,141200,114049880,13290,13290,13290,13290,23
|
|
20230601,141100,113744210,13290,13290,13290,13290,0
|
|
20230601,141000,113744210,13290,13290,13290,13290,23
|
|
20230601,140900,113438540,13290,13290,13290,13290,0
|
|
20230601,140800,113438540,13290,13290,13290,13290,25
|
|
20230601,140700,113106290,13290,13290,13290,13290,24
|
|
20230601,140600,112787330,13290,13290,13290,13290,0
|
|
20230601,140500,112787330,13290,13290,13290,13290,23
|
|
20230601,140400,112481660,13290,13290,13290,13290,0
|
|
20230601,140300,112481660,13290,13290,13290,13290,23
|
|
20230601,140200,112175990,13290,13290,13290,13290,23
|
|
20230601,140100,111870320,13290,13290,13290,13290,46
|
|
20230601,140000,111258980,13290,13290,13290,13290,23
|
|
20230601,135900,110953310,13290,13290,13290,13290,23
|
|
20230601,135800,110647640,13290,13290,13290,13290,0
|
|
20230601,135700,110647640,13290,13290,13290,13290,23
|
|
20230601,135600,110341970,13290,13290,13290,13290,0
|
|
20230601,135500,110341970,13290,13290,13290,13290,0
|
|
20230601,135400,110341970,13290,13290,13290,13290,0
|
|
20230601,135300,110341970,13290,13290,13290,13290,0
|
|
20230601,135200,110341970,13290,13290,13290,13290,0
|
|
20230601,135100,110341970,13290,13290,13290,13290,37
|
|
20230601,135000,109850240,13290,13290,13290,13290,0
|
|
20230601,134900,109850240,13290,13280,13290,13280,2
|
|
20230601,134800,109823670,13280,13280,13280,13280,0
|
|
20230601,134700,109823670,13280,13280,13280,13280,0
|
|
20230601,134600,109823670,13280,13290,13290,13280,39
|
|
20230601,134500,109305510,13290,13290,13290,13290,0
|
|
20230601,134400,109305510,13290,13290,13290,13290,23
|
|
20230601,134300,108999840,13290,13290,13290,13290,0
|
|
20230601,134200,108999840,13290,13290,13290,13290,26
|
|
20230601,134100,108654300,13290,13290,13290,13290,23
|
|
20230601,134000,108348630,13290,13290,13290,13290,0
|
|
20230601,133900,108348630,13290,13290,13290,13290,23
|
|
20230601,133800,108042960,13280,13280,13280,13280,60
|
|
20230601,133700,107246160,13290,13280,13290,13280,24
|
|
20230601,133600,106927210,13280,13290,13290,13280,25
|
|
20230601,133500,106594970,13290,13290,13290,13290,0
|
|
20230601,133400,106594970,13290,13300,13300,13290,115
|
|
20230601,133300,105066380,13290,13290,13300,13290,25
|
|
20230601,133200,104733900,13290,13290,13290,13290,108
|
|
20230601,133100,103298580,13290,13290,13290,13290,23
|
|
20230601,133000,102992910,13290,13290,13290,13290,23
|
|
20230601,132900,102687240,13300,13300,13300,13300,63
|
|
20230601,132800,101849340,13300,13300,13300,13300,48
|
|
20230601,132700,101210940,13300,13300,13300,13300,0
|
|
20230601,132600,101210940,13300,13300,13300,13300,23
|
|
20230601,132500,100905040,13300,13300,13300,13300,0
|
|
20230601,132400,100905040,13300,13300,13300,13300,25
|
|
20230601,132300,100572540,13300,13300,13300,13300,26
|
|
20230601,132200,100226740,13300,13300,13300,13300,1
|
|
20230601,132100,100213440,13300,13300,13300,13300,23
|
|
20230601,132000,99907540,13300,13300,13300,13300,2
|
|
20230601,131900,99880940,13290,13290,13290,13290,23
|
|
20230601,131800,99575270,13300,13300,13300,13300,23
|
|
20230601,131700,99269370,13300,13300,13300,13300,37
|
|
20230601,131600,98777270,13300,13300,13300,13300,2
|
|
20230601,131500,98750670,13300,13280,13300,13280,10
|
|
20230601,131400,98617850,13270,13270,13270,13270,0
|
|
20230601,131300,98617850,13270,13270,13270,13270,9
|
|
20230601,131200,98498420,13260,13270,13270,13260,3
|
|
20230601,131100,98458620,13280,13300,13300,13280,204
|
|
20230601,131000,95746840,13290,13290,13290,13290,106
|
|
20230601,130900,94338100,13290,13290,13290,13290,0
|
|
20230601,130800,94338100,13290,13290,13290,13290,0
|
|
20230601,130700,94338100,13290,13290,13290,13290,33
|
|
20230601,130600,93899530,13300,13270,13300,13270,500
|
|
20230601,130500,87254770,13270,13270,13270,13270,23
|
|
20230601,130400,86949560,13260,13260,13260,13260,0
|
|
20230601,130300,86949560,13260,13260,13260,13260,0
|
|
20230601,130200,86949560,13260,13270,13270,13260,36
|
|
20230601,130100,86471970,13270,13270,13270,13270,0
|
|
20230601,130000,86471970,13270,13270,13270,13270,24
|
|
20230601,125900,86153490,13260,13260,13260,13260,10
|
|
20230601,125800,86020890,13250,13260,13260,13250,131
|
|
20230601,125700,84284980,13260,13260,13260,13260,7
|
|
20230601,125600,84192160,13260,13260,13260,13260,0
|
|
20230601,125500,84192160,13260,13260,13260,13260,23
|
|
20230601,125400,83887180,13260,13260,13260,13260,23
|
|
20230601,125300,83582200,13250,13250,13250,13250,0
|
|
20230601,125200,83582200,13250,13250,13250,13250,11
|
|
20230601,125100,83436450,13240,13240,13240,13240,0
|
|
20230601,125000,83436450,13240,13240,13240,13240,3
|
|
20230601,124900,83396730,13260,13260,13260,13260,0
|
|
20230601,124800,83396730,13260,13260,13260,13260,0
|
|
20230601,124700,83396730,13260,13260,13260,13260,0
|
|
20230601,124600,83396730,13260,13260,13260,13260,0
|
|
20230601,124500,83396730,13260,13260,13260,13260,0
|
|
20230601,124400,83396730,13260,13260,13260,13260,0
|
|
20230601,124300,83396730,13260,13260,13260,13260,0
|
|
20230601,124200,83396730,13260,13260,13260,13260,0
|
|
20230601,124100,83396730,13260,13260,13260,13260,23
|
|
20230601,124000,83091750,13270,13270,13270,13270,0
|
|
20230601,123900,83091750,13270,13270,13270,13270,0
|
|
20230601,123800,83091750,13270,13260,13270,13110,396
|
|
20230601,123700,77875580,13270,13270,13270,13270,24
|
|
20230601,123600,77557100,13270,13270,13270,13270,33
|
|
20230601,123500,77119190,13280,13280,13280,13280,1
|
|
20230601,123400,77105910,13270,13270,13270,13270,14
|
|
20230601,123300,76920130,13270,13270,13270,13270,23
|
|
20230601,123200,76614920,13270,13280,13280,13270,112
|
|
20230601,123100,75128470,13280,13280,13280,13280,2
|
|
20230601,123000,75101910,13280,13280,13280,13280,64
|
|
20230601,122900,74251990,13290,13270,13290,13270,6
|
|
20230601,122800,74172330,13280,13280,13280,13280,60
|
|
20230601,122700,73375530,13280,13280,13280,13280,2
|
|
20230601,122600,73348970,13290,13280,13290,13280,25
|
|
20230601,122500,73016740,13280,13280,13280,13280,2
|
|
20230601,122400,72990180,13280,13280,13280,13280,0
|
|
20230601,122300,72990180,13280,13290,13290,13280,27
|
|
20230601,122200,72631390,13280,13280,13280,13280,20
|
|
20230601,122100,72365790,13290,13290,13290,13290,0
|
|
20230601,122000,72365790,13290,13290,13290,13290,0
|
|
20230601,121900,72365790,13290,13290,13290,13290,0
|
|
20230601,121800,72365790,13290,13290,13290,13290,0
|
|
20230601,121700,72365790,13290,13250,13290,13250,300
|
|
20230601,121600,68387150,13250,13250,13250,13250,23
|
|
20230601,121500,68082400,13250,13250,13250,13250,0
|
|
20230601,121400,68082400,13250,13250,13250,13250,0
|
|
20230601,121300,68082400,13250,13250,13250,13250,26
|
|
20230601,121200,67737900,13250,13250,13250,13250,0
|
|
20230601,121100,67737900,13250,13250,13250,13250,23
|
|
20230601,121000,67433150,13250,13250,13250,13250,23
|
|
20230601,120900,67128400,13240,13240,13240,13240,0
|
|
20230601,120800,67128400,13240,13250,13250,13240,37
|
|
20230601,120700,66638290,13250,13250,13250,13250,6
|
|
20230601,120600,66558790,13250,13250,13250,13250,23
|
|
20230601,120500,66254040,13250,13250,13250,13250,51
|
|
20230601,120400,65578290,13250,13250,13250,13250,16
|
|
20230601,120300,65366290,13250,13250,13250,13250,23
|
|
20230601,120200,65061540,13250,13250,13250,13250,23
|
|
20230601,120100,64756790,13240,13240,13240,13240,0
|
|
20230601,120000,64756790,13240,13240,13240,13240,11
|
|
20230601,115900,64611150,13230,13240,13240,13230,11
|
|
20230601,115800,64465520,13240,13240,13240,13230,49
|
|
20230601,115700,63816770,13240,13260,13260,13240,73
|
|
20230601,115600,62849370,13270,13280,13280,13270,35
|
|
20230601,115500,62384870,13290,13290,13290,13290,23
|
|
20230601,115400,62079200,13290,13290,13290,13290,1
|
|
20230601,115300,62065910,13290,13290,13290,13290,23
|
|
20230601,115200,61760240,13290,13290,13290,13290,23
|
|
20230601,115100,61454570,13280,13290,13290,13280,60
|
|
20230601,115000,60657270,13290,13280,13290,13280,24
|
|
20230601,114900,60338320,13280,13280,13280,13280,7
|
|
20230601,114800,60245360,13280,13280,13280,13280,0
|
|
20230601,114700,60245360,13280,13280,13280,13280,33
|
|
20230601,114600,59807120,13270,13270,13270,13270,0
|
|
20230601,114500,59807120,13270,13270,13270,13270,15
|
|
20230601,114400,59608070,13270,13270,13270,13270,16
|
|
20230601,114300,59395750,13270,13270,13270,13270,0
|
|
20230601,114200,59395750,13270,13270,13270,13270,23
|
|
20230601,114100,59090540,13260,13260,13260,13260,0
|
|
20230601,114000,59090540,13260,13260,13260,13250,16
|
|
20230601,113900,58878390,13260,13260,13260,13260,16
|
|
20230601,113800,58666230,13250,13250,13250,13250,0
|
|
20230601,113700,58666230,13250,13250,13250,13250,4
|
|
20230601,113600,58613230,13250,13240,13250,13240,55
|
|
20230601,113500,57884700,13240,13240,13240,13240,0
|
|
20230601,113400,57884700,13240,13250,13250,13240,27
|
|
20230601,113300,57526990,13250,13250,13250,13250,0
|
|
20230601,113200,57526990,13250,13250,13250,13250,23
|
|
20230601,113100,57222240,13250,13250,13250,13250,23
|
|
20230601,113000,56917490,13240,13240,13240,13240,10
|
|
20230601,112900,56785090,13240,13240,13240,13240,9
|
|
20230601,112800,56665930,13240,13240,13240,13240,23
|
|
20230601,112700,56361410,13230,13240,13240,13230,11
|
|
20230601,112600,56215810,13240,13240,13240,13240,23
|
|
20230601,112500,55911290,13240,13240,13240,13240,0
|
|
20230601,112400,55911290,13240,13240,13240,13240,23
|
|
20230601,112300,55606770,13240,13240,13240,13240,23
|
|
20230601,112200,55302250,13240,13240,13240,13240,0
|
|
20230601,112100,55302250,13240,13240,13240,13240,23
|
|
20230601,112000,54997730,13240,13240,13240,13240,0
|
|
20230601,111900,54997730,13240,13240,13240,13240,23
|
|
20230601,111800,54693210,13240,13240,13240,13240,24
|
|
20230601,111700,54375450,13240,13240,13240,13240,0
|
|
20230601,111600,54375450,13240,13240,13240,13240,23
|
|
20230601,111500,54070930,13230,13230,13230,13230,0
|
|
20230601,111400,54070930,13230,13230,13230,13230,15
|
|
20230601,111300,53872480,13240,13240,13240,13240,23
|
|
20230601,111200,53567960,13240,13240,13240,13240,0
|
|
20230601,111100,53567960,13240,13240,13240,13240,23
|
|
20230601,111000,53263440,13230,13230,13230,13230,14
|
|
20230601,110900,53078220,13220,13220,13220,13220,0
|
|
20230601,110800,53078220,13220,13220,13220,13220,4
|
|
20230601,110700,53025340,13220,13220,13220,13220,3
|
|
20230601,110600,52985680,13220,13220,13220,13220,23
|
|
20230601,110500,52681620,13220,13220,13220,13220,23
|
|
20230601,110400,52377560,13220,13220,13220,13220,0
|
|
20230601,110300,52377560,13220,13220,13220,13220,23
|
|
20230601,110200,52073500,13220,13220,13220,13220,23
|
|
20230601,110100,51769440,13220,13220,13220,13220,103
|
|
20230601,110000,50407780,13230,13230,13230,13230,42
|
|
20230601,105900,49852120,13220,13220,13220,13220,0
|
|
20230601,105800,49852120,13220,13220,13220,13220,14
|
|
20230601,105700,49667040,13210,13210,13210,13210,12
|
|
20230601,105600,49508520,13210,13210,13210,13210,0
|
|
20230601,105500,49508520,13210,13210,13210,13210,2
|
|
20230601,105400,49482100,13190,13190,13190,13190,0
|
|
20230601,105300,49482100,13190,13190,13190,13190,12
|
|
20230601,105200,49323820,13190,13190,13190,13190,46
|
|
20230601,105100,48717080,13190,13190,13190,13190,0
|
|
20230601,105000,48717080,13190,13200,13200,13190,29
|
|
20230601,104900,48334340,13190,13200,13200,13190,37
|
|
20230601,104800,47846040,13190,13190,13190,13190,0
|
|
20230601,104700,47846040,13190,13190,13190,13190,7
|
|
20230601,104600,47753710,13180,13180,13180,13180,0
|
|
20230601,104500,47753710,13180,13180,13180,13170,27
|
|
20230601,104400,47398050,13180,13180,13180,13180,20
|
|
20230601,104300,47134450,13180,13180,13180,13180,22
|
|
20230601,104200,46844490,13160,13160,13160,13160,0
|
|
20230601,104100,46844490,13160,13160,13160,13160,0
|
|
20230601,104000,46844490,13160,13170,13170,13160,52
|
|
20230601,103900,46159950,13180,13180,13180,13180,23
|
|
20230601,103800,45856810,13170,13170,13170,13170,0
|
|
20230601,103700,45856810,13170,13170,13170,13170,1
|
|
20230601,103600,45843640,13170,13160,13170,13160,23
|
|
20230601,103500,45540900,13150,13150,13150,13150,0
|
|
20230601,103400,45540900,13150,13150,13150,13150,4
|
|
20230601,103300,45488300,13150,13150,13150,13150,0
|
|
20230601,103200,45488300,13150,13150,13150,13150,0
|
|
20230601,103100,45488300,13150,13140,13150,13140,33
|
|
20230601,103000,45054410,13140,13140,13140,13140,0
|
|
20230601,102900,45054410,13140,13130,13140,13130,52
|
|
20230601,102800,44371550,13120,13120,13120,13120,20
|
|
20230601,102700,44109150,13120,13120,13120,13120,23
|
|
20230601,102600,43807390,13120,13120,13120,13120,23
|
|
20230601,102500,43505630,13110,13110,13110,13110,0
|
|
20230601,102400,43505630,13110,13110,13110,13110,12
|
|
20230601,102300,43348310,13110,13110,13110,13110,23
|
|
20230601,102200,43046780,13110,13110,13110,13110,0
|
|
20230601,102100,43046780,13110,13110,13110,13110,23
|
|
20230601,102000,42745250,13100,13100,13100,13100,0
|
|
20230601,101900,42745250,13100,13100,13100,13100,15
|
|
20230601,101800,42548750,13100,13100,13100,13100,23
|
|
20230601,101700,42247450,13100,13100,13100,13100,9
|
|
20230601,101600,42129550,13090,13090,13090,13090,0
|
|
20230601,101500,42129550,13090,13090,13090,13090,24
|
|
20230601,101400,41815390,13090,13090,13090,13090,24
|
|
20230601,101300,41501230,13090,13090,13090,13090,0
|
|
20230601,101200,41501230,13090,13090,13090,13090,23
|
|
20230601,101100,41200160,13100,13100,13100,13100,23
|
|
20230601,101000,40898860,13090,13090,13090,13090,0
|
|
20230601,100900,40898860,13090,13090,13090,13090,24
|
|
20230601,100800,40584700,13090,13090,13090,13090,0
|
|
20230601,100700,40584700,13090,13090,13090,13090,46
|
|
20230601,100600,39982560,13100,13100,13100,13100,23
|
|
20230601,100500,39681260,13100,13100,13100,13100,23
|
|
20230601,100400,39379960,13100,13100,13100,13100,2
|
|
20230601,100300,39353760,13090,13090,13090,13090,5
|
|
20230601,100200,39288310,13090,13090,13090,13090,13
|
|
20230601,100100,39118140,13090,13090,13090,13090,23
|
|
20230601,100000,38817070,13090,13090,13090,13090,38
|
|
20230601,095900,38319650,13090,13090,13090,13090,0
|
|
20230601,095800,38319650,13090,13090,13090,13090,23
|
|
20230601,095700,38018580,13080,13080,13080,13080,27
|
|
20230601,095600,37665420,13080,13080,13080,13080,0
|
|
20230601,095500,37665420,13080,13080,13080,13080,15
|
|
20230601,095400,37469220,13080,13080,13080,13080,0
|
|
20230601,095300,37469220,13080,13080,13080,13080,1
|
|
20230601,095200,37456140,13080,13080,13080,13080,1
|
|
20230601,095100,37443060,13070,13070,13070,13070,0
|
|
20230601,095000,37443060,13070,13070,13070,13070,10
|
|
20230601,094900,37312360,13080,13080,13080,13080,0
|
|
20230601,094800,37312360,13080,13080,13080,13080,0
|
|
20230601,094700,37312360,13080,13080,13080,13080,0
|
|
20230601,094600,37312360,13080,13080,13080,13080,0
|
|
20230601,094500,37312360,13080,13080,13080,13080,0
|
|
20230601,094400,37312360,13080,13080,13080,13080,0
|
|
20230601,094300,37312360,13080,13080,13080,13080,1
|
|
20230601,094200,37299280,13080,13050,13080,13050,27
|
|
20230601,094100,36946340,13050,13070,13070,13050,138
|
|
20230601,094000,35144010,13070,13070,13070,13060,69
|
|
20230601,093900,34242260,13070,13070,13070,13070,164
|
|
20230601,093800,32098780,13080,13080,13080,13080,0
|
|
20230601,093700,32098780,13080,13080,13080,13080,0
|
|
20230601,093600,32098780,13080,13080,13080,13080,0
|
|
20230601,093500,32098780,13080,13080,13080,13080,2
|
|
20230601,093400,32072620,13070,13070,13070,13070,51
|
|
20230601,093300,31406050,13060,13060,13060,13060,1
|
|
20230601,093200,31392990,13050,13050,13050,13050,1
|
|
20230601,093100,31379940,13040,13040,13040,13040,0
|
|
20230601,093000,31379940,13040,13040,13040,13040,0
|
|
20230601,092900,31379940,13040,13040,13040,13040,20
|
|
20230601,092800,31119140,13040,13040,13040,13040,39
|
|
20230601,092700,30610580,13040,13090,13090,13040,35
|
|
20230601,092600,30153680,13090,13090,13090,13090,0
|
|
20230601,092500,30153680,13090,13090,13090,13090,0
|
|
20230601,092400,30153680,13090,13090,13090,13090,4
|
|
20230601,092300,30101320,13090,13090,13090,13090,0
|
|
20230601,092200,30101320,13090,13080,13090,13080,2
|
|
20230601,092100,30075150,13080,13080,13080,13080,1
|
|
20230601,092000,30062070,13040,13040,13040,13040,0
|
|
20230601,091900,30062070,13040,13040,13040,13040,0
|
|
20230601,091800,30062070,13040,13050,13050,13040,2
|
|
20230601,091700,30035980,13090,13060,13090,13050,201
|
|
20230601,091600,27412610,13090,13120,13130,12950,1205
|
|
20230601,091500,11705610,13070,13120,13120,13070,500
|
|
20230601,091400,5159280,13120,13120,13120,13120,0
|
|
20230601,091300,5159280,13120,13120,13120,13120,0
|
|
20230601,091200,5159280,13120,13120,13120,13120,91
|
|
20230601,091100,3965360,13120,13130,13130,13120,16
|
|
20230601,091000,3755430,13130,13130,13130,13130,0
|
|
20230601,090900,3755430,13130,13140,13140,13130,49
|
|
20230601,090800,3111810,13150,13150,13150,13150,137
|
|
20230601,090700,1310260,13200,13230,13230,13200,19
|
|
20230601,090600,1059190,13230,13230,13230,13230,1
|
|
20230601,090500,1045960,13240,13240,13240,13240,0
|
|
20230601,090400,1045960,13240,13240,13240,13240,0
|
|
20230601,090300,1045960,13240,13240,13240,13240,0
|
|
20230601,090200,1045960,13240,13240,13240,13240,0
|
|
20230601,090100,1045960,13240,13240,13240,13240,0
|
|
20230601,090000,1045960,13240,13240,13240,13240,79
|