678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201500,106734260,11660,11660,11660,11660,295
|
|
20230601,201400,106734260,11660,11660,11660,11660,0
|
|
20230601,201300,106734260,11660,11660,11660,11660,0
|
|
20230601,201200,106734260,11660,11660,11660,11660,0
|
|
20230601,201100,106734260,11660,11660,11660,11660,0
|
|
20230601,201000,106734260,11660,11660,11660,11660,0
|
|
20230601,200900,106734260,11660,11660,11660,11660,0
|
|
20230601,200800,106734260,11660,11660,11660,11660,0
|
|
20230601,200700,106734260,11660,11660,11660,11660,0
|
|
20230601,200600,106734260,11660,11660,11660,11660,0
|
|
20230601,200500,106734260,11660,11660,11660,11660,0
|
|
20230601,200400,106734260,11660,11660,11660,11660,0
|
|
20230601,200300,106734260,11660,11660,11660,11660,0
|
|
20230601,200200,106734260,11660,11660,11660,11660,0
|
|
20230601,200100,106734260,11660,11660,11660,11660,0
|
|
20230601,200000,106734260,11660,11660,11660,11660,0
|
|
20230601,195900,106734260,11660,11660,11660,11660,0
|
|
20230601,195800,106734260,11660,11660,11660,11660,0
|
|
20230601,195700,106734260,11660,11660,11660,11660,0
|
|
20230601,195600,106734260,11660,11660,11660,11660,0
|
|
20230601,195500,106734260,11660,11660,11660,11660,0
|
|
20230601,195400,106734260,11660,11660,11660,11660,0
|
|
20230601,195300,106734260,11660,11660,11660,11660,0
|
|
20230601,195200,106734260,11660,11660,11660,11660,0
|
|
20230601,195100,106734260,11660,11660,11660,11660,0
|
|
20230601,195000,106734260,11660,11660,11660,11660,0
|
|
20230601,194900,106734260,11660,11660,11660,11660,0
|
|
20230601,194800,106734260,11660,11660,11660,11660,0
|
|
20230601,194700,106734260,11660,11660,11660,11660,0
|
|
20230601,194600,106734260,11660,11660,11660,11660,0
|
|
20230601,194500,106734260,11660,11660,11660,11660,295
|
|
20230601,194400,106734260,11660,11660,11660,11660,0
|
|
20230601,194300,106734260,11660,11660,11660,11660,0
|
|
20230601,194200,106734260,11660,11660,11660,11660,0
|
|
20230601,194100,106734260,11660,11660,11660,11660,0
|
|
20230601,194000,106734260,11660,11660,11660,11660,0
|
|
20230601,193900,106734260,11660,11660,11660,11660,0
|
|
20230601,193800,106734260,11660,11660,11660,11660,0
|
|
20230601,193700,106734260,11660,11660,11660,11660,0
|
|
20230601,193600,106734260,11660,11660,11660,11660,0
|
|
20230601,193500,106734260,11660,11660,11660,11660,0
|
|
20230601,193400,106734260,11660,11660,11660,11660,0
|
|
20230601,193300,106734260,11660,11660,11660,11660,0
|
|
20230601,193200,106734260,11660,11660,11660,11660,0
|
|
20230601,193100,106734260,11660,11660,11660,11660,0
|
|
20230601,193000,106734260,11660,11660,11660,11660,0
|
|
20230601,192900,106734260,11660,11660,11660,11660,0
|
|
20230601,192800,106734260,11660,11660,11660,11660,0
|
|
20230601,192700,106734260,11660,11660,11660,11660,0
|
|
20230601,192600,106734260,11660,11660,11660,11660,0
|
|
20230601,192500,106734260,11660,11660,11660,11660,0
|
|
20230601,192400,106734260,11660,11660,11660,11660,0
|
|
20230601,192300,106734260,11660,11660,11660,11660,0
|
|
20230601,192200,106734260,11660,11660,11660,11660,0
|
|
20230601,192100,106734260,11660,11660,11660,11660,0
|
|
20230601,192000,106734260,11660,11660,11660,11660,0
|
|
20230601,191900,106734260,11660,11660,11660,11660,0
|
|
20230601,191800,106734260,11660,11660,11660,11660,0
|
|
20230601,191700,106734260,11660,11660,11660,11660,0
|
|
20230601,191600,106734260,11660,11660,11660,11660,0
|
|
20230601,191500,106734260,11660,11660,11660,11660,295
|
|
20230601,191400,106734260,11660,11660,11660,11660,0
|
|
20230601,191300,106734260,11660,11660,11660,11660,0
|
|
20230601,191200,106734260,11660,11660,11660,11660,0
|
|
20230601,191100,106734260,11660,11660,11660,11660,0
|
|
20230601,191000,106734260,11660,11660,11660,11660,0
|
|
20230601,190900,106734260,11660,11660,11660,11660,0
|
|
20230601,190800,106734260,11660,11660,11660,11660,0
|
|
20230601,190700,106734260,11660,11660,11660,11660,0
|
|
20230601,190600,106734260,11660,11660,11660,11660,0
|
|
20230601,190500,106734260,11660,11660,11660,11660,0
|
|
20230601,190400,106734260,11660,11660,11660,11660,0
|
|
20230601,190300,106734260,11660,11660,11660,11660,0
|
|
20230601,190200,106734260,11660,11660,11660,11660,0
|
|
20230601,190100,106734260,11660,11660,11660,11660,0
|
|
20230601,190000,106734260,11660,11660,11660,11660,0
|
|
20230601,185900,106734260,11660,11660,11660,11660,0
|
|
20230601,185800,106734260,11660,11660,11660,11660,0
|
|
20230601,185700,106734260,11660,11660,11660,11660,0
|
|
20230601,185600,106734260,11660,11660,11660,11660,0
|
|
20230601,185500,106734260,11660,11660,11660,11660,0
|
|
20230601,185400,106734260,11660,11660,11660,11660,0
|
|
20230601,185300,106734260,11660,11660,11660,11660,0
|
|
20230601,185200,106734260,11660,11660,11660,11660,0
|
|
20230601,185100,106734260,11660,11660,11660,11660,0
|
|
20230601,185000,106734260,11660,11660,11660,11660,0
|
|
20230601,184900,106734260,11660,11660,11660,11660,0
|
|
20230601,184800,106734260,11660,11660,11660,11660,0
|
|
20230601,184700,106734260,11660,11660,11660,11660,0
|
|
20230601,184600,106734260,11660,11660,11660,11660,0
|
|
20230601,184500,106734260,11660,11660,11660,11660,295
|
|
20230601,184400,106734260,11660,11660,11660,11660,0
|
|
20230601,184300,106734260,11660,11660,11660,11660,0
|
|
20230601,184200,106734260,11660,11660,11660,11660,0
|
|
20230601,184100,106734260,11660,11660,11660,11660,0
|
|
20230601,184000,106734260,11660,11660,11660,11660,0
|
|
20230601,183900,106734260,11660,11660,11660,11660,0
|
|
20230601,183800,106734260,11660,11660,11660,11660,0
|
|
20230601,183700,106734260,11660,11660,11660,11660,0
|
|
20230601,183600,106734260,11660,11660,11660,11660,0
|
|
20230601,183500,106734260,11660,11660,11660,11660,0
|
|
20230601,183400,106734260,11660,11660,11660,11660,0
|
|
20230601,183300,106734260,11660,11660,11660,11660,0
|
|
20230601,183200,106734260,11660,11660,11660,11660,0
|
|
20230601,183100,106734260,11660,11660,11660,11660,0
|
|
20230601,183000,106734260,11660,11660,11660,11660,0
|
|
20230601,182900,106734260,11660,11660,11660,11660,0
|
|
20230601,182800,106734260,11660,11660,11660,11660,0
|
|
20230601,182700,106734260,11660,11660,11660,11660,0
|
|
20230601,182600,106734260,11660,11660,11660,11660,0
|
|
20230601,182500,106734260,11660,11660,11660,11660,0
|
|
20230601,182400,106734260,11660,11660,11660,11660,0
|
|
20230601,182300,106734260,11660,11660,11660,11660,0
|
|
20230601,182200,106734260,11660,11660,11660,11660,0
|
|
20230601,182100,106734260,11660,11660,11660,11660,0
|
|
20230601,182000,106734260,11660,11660,11660,11660,0
|
|
20230601,181900,106734260,11660,11660,11660,11660,0
|
|
20230601,181800,106734260,11660,11660,11660,11660,0
|
|
20230601,181700,106734260,11660,11660,11660,11660,0
|
|
20230601,181600,106734260,11660,11660,11660,11660,0
|
|
20230601,181500,106734260,11660,11660,11660,11660,295
|
|
20230601,181400,106734260,11660,11660,11660,11660,0
|
|
20230601,181300,106734260,11660,11660,11660,11660,0
|
|
20230601,181200,106734260,11660,11660,11660,11660,0
|
|
20230601,181100,106734260,11660,11660,11660,11660,0
|
|
20230601,181000,106734260,11660,11660,11660,11660,0
|
|
20230601,180900,106734260,11660,11660,11660,11660,0
|
|
20230601,180800,106734260,11660,11660,11660,11660,0
|
|
20230601,180700,106734260,11660,11660,11660,11660,0
|
|
20230601,180600,106734260,11660,11660,11660,11660,0
|
|
20230601,180500,106734260,11660,11660,11660,11660,0
|
|
20230601,180400,106734260,11660,11660,11660,11660,0
|
|
20230601,180300,106734260,11660,11660,11660,11660,0
|
|
20230601,180200,106734260,11660,11660,11660,11660,0
|
|
20230601,180100,106734260,11660,11660,11660,11660,0
|
|
20230601,180000,106734260,11660,11660,11660,11660,0
|
|
20230601,175900,106734260,11660,11660,11660,11660,0
|
|
20230601,175800,106734260,11660,11660,11660,11660,0
|
|
20230601,175700,106734260,11660,11660,11660,11660,0
|
|
20230601,175600,106734260,11660,11660,11660,11660,0
|
|
20230601,175500,106734260,11660,11660,11660,11660,0
|
|
20230601,175400,106734260,11660,11660,11660,11660,0
|
|
20230601,175300,106734260,11660,11660,11660,11660,0
|
|
20230601,175200,106734260,11660,11660,11660,11660,0
|
|
20230601,175100,106734260,11660,11660,11660,11660,0
|
|
20230601,175000,106734260,11660,11660,11660,11660,0
|
|
20230601,174900,106734260,11660,11660,11660,11660,0
|
|
20230601,174800,106734260,11660,11660,11660,11660,0
|
|
20230601,174700,106734260,11660,11660,11660,11660,0
|
|
20230601,174600,106734260,11660,11660,11660,11660,0
|
|
20230601,174500,106734260,11660,11660,11660,11660,295
|
|
20230601,174400,106734260,11660,11660,11660,11660,0
|
|
20230601,174300,106734260,11660,11660,11660,11660,0
|
|
20230601,174200,106734260,11660,11660,11660,11660,0
|
|
20230601,174100,106734260,11660,11660,11660,11660,0
|
|
20230601,174000,106734260,11660,11660,11660,11660,0
|
|
20230601,173900,106734260,11660,11660,11660,11660,0
|
|
20230601,173800,106734260,11660,11660,11660,11660,0
|
|
20230601,173700,106734260,11660,11660,11660,11660,0
|
|
20230601,173600,106734260,11660,11660,11660,11660,0
|
|
20230601,173500,106734260,11660,11660,11660,11660,0
|
|
20230601,173400,106734260,11660,11660,11660,11660,0
|
|
20230601,173300,106734260,11660,11660,11660,11660,0
|
|
20230601,173200,106734260,11660,11660,11660,11660,0
|
|
20230601,173100,106734260,11660,11660,11660,11660,0
|
|
20230601,173000,106734260,11660,11660,11660,11660,0
|
|
20230601,172900,106734260,11660,11660,11660,11660,0
|
|
20230601,172800,106734260,11660,11660,11660,11660,0
|
|
20230601,172700,106734260,11660,11660,11660,11660,0
|
|
20230601,172600,106734260,11660,11660,11660,11660,0
|
|
20230601,172500,106734260,11660,11660,11660,11660,0
|
|
20230601,172400,106734260,11660,11660,11660,11660,0
|
|
20230601,172300,106734260,11660,11660,11660,11660,0
|
|
20230601,172200,106734260,11660,11660,11660,11660,0
|
|
20230601,172100,106734260,11660,11660,11660,11660,0
|
|
20230601,172000,106734260,11660,11660,11660,11660,0
|
|
20230601,171900,106734260,11660,11660,11660,11660,0
|
|
20230601,171800,106734260,11660,11660,11660,11660,0
|
|
20230601,171700,106734260,11660,11660,11660,11660,0
|
|
20230601,171600,106734260,11660,11660,11660,11660,0
|
|
20230601,171500,106734260,11660,11660,11660,11660,295
|
|
20230601,171400,106734260,11660,11660,11660,11660,0
|
|
20230601,171300,106734260,11660,11660,11660,11660,0
|
|
20230601,171200,106734260,11660,11660,11660,11660,0
|
|
20230601,171100,106734260,11660,11660,11660,11660,0
|
|
20230601,171000,106734260,11660,11660,11660,11660,0
|
|
20230601,170900,106734260,11660,11660,11660,11660,0
|
|
20230601,170800,106734260,11660,11660,11660,11660,0
|
|
20230601,170700,106734260,11660,11660,11660,11660,0
|
|
20230601,170600,106734260,11660,11660,11660,11660,0
|
|
20230601,170500,106734260,11660,11660,11660,11660,0
|
|
20230601,170400,106734260,11660,11660,11660,11660,0
|
|
20230601,170300,106734260,11660,11660,11660,11660,0
|
|
20230601,170200,106734260,11660,11660,11660,11660,0
|
|
20230601,170100,106734260,11660,11660,11660,11660,0
|
|
20230601,170000,106734260,11660,11660,11660,11660,0
|
|
20230601,165900,106734260,11660,11660,11660,11660,0
|
|
20230601,165800,106734260,11660,11660,11660,11660,0
|
|
20230601,165700,106734260,11660,11660,11660,11660,0
|
|
20230601,165600,106734260,11660,11660,11660,11660,0
|
|
20230601,165500,106734260,11660,11660,11660,11660,0
|
|
20230601,165400,106734260,11660,11660,11660,11660,0
|
|
20230601,165300,106734260,11660,11660,11660,11660,0
|
|
20230601,165200,106734260,11660,11660,11660,11660,0
|
|
20230601,165100,106734260,11660,11660,11660,11660,0
|
|
20230601,165000,106734260,11660,11660,11660,11660,0
|
|
20230601,164900,106734260,11660,11660,11660,11660,0
|
|
20230601,164800,106734260,11660,11660,11660,11660,0
|
|
20230601,164700,106734260,11660,11660,11660,11660,0
|
|
20230601,164600,106734260,11660,11660,11660,11660,0
|
|
20230601,164500,106734260,11660,11660,11660,11660,295
|
|
20230601,164400,106734260,11660,11660,11660,11660,0
|
|
20230601,164300,106734260,11660,11660,11660,11660,0
|
|
20230601,164200,106734260,11660,11660,11660,11660,0
|
|
20230601,164100,106734260,11660,11660,11660,11660,0
|
|
20230601,164000,106734260,11660,11660,11660,11660,0
|
|
20230601,163900,106734260,11660,11660,11660,11660,0
|
|
20230601,163800,106734260,11660,11660,11660,11660,0
|
|
20230601,163700,106734260,11660,11660,11660,11660,0
|
|
20230601,163600,106734260,11660,11660,11660,11660,0
|
|
20230601,163500,106734260,11660,11660,11660,11660,0
|
|
20230601,163400,106734260,11660,11660,11660,11660,0
|
|
20230601,163300,106734260,11660,11660,11660,11660,0
|
|
20230601,163200,106734260,11660,11660,11660,11660,0
|
|
20230601,163100,106734260,11660,11660,11660,11660,0
|
|
20230601,163000,106734260,11660,11660,11660,11660,0
|
|
20230601,162900,106734260,11660,11660,11660,11660,0
|
|
20230601,162800,106734260,11660,11660,11660,11660,0
|
|
20230601,162700,106734260,11660,11660,11660,11660,0
|
|
20230601,162600,106734260,11660,11660,11660,11660,0
|
|
20230601,162500,106734260,11660,11660,11660,11660,0
|
|
20230601,162400,106734260,11660,11660,11660,11660,0
|
|
20230601,162300,106734260,11660,11660,11660,11660,0
|
|
20230601,162200,106734260,11660,11660,11660,11660,0
|
|
20230601,162100,106734260,11660,11660,11660,11660,0
|
|
20230601,162000,106734260,11660,11660,11660,11660,0
|
|
20230601,161900,106734260,11660,11660,11660,11660,0
|
|
20230601,161800,106734260,11660,11660,11660,11660,0
|
|
20230601,161700,106734260,11660,11660,11660,11660,0
|
|
20230601,161600,106734260,11660,11660,11660,11660,0
|
|
20230601,161500,106734260,11660,11660,11660,11660,295
|
|
20230601,161400,106734260,11660,11660,11660,11660,0
|
|
20230601,161300,106734260,11660,11660,11660,11660,0
|
|
20230601,161200,106734260,11660,11660,11660,11660,0
|
|
20230601,161100,106734260,11660,11660,11660,11660,0
|
|
20230601,161000,106734260,11660,11660,11660,11660,0
|
|
20230601,160900,106734260,11660,11660,11660,11660,0
|
|
20230601,160800,106734260,11660,11660,11660,11660,0
|
|
20230601,160700,106734260,11660,11660,11660,11660,0
|
|
20230601,160600,106734260,11660,11660,11660,11660,0
|
|
20230601,160500,106734260,11660,11660,11660,11660,0
|
|
20230601,160400,106734260,11660,11660,11660,11660,0
|
|
20230601,160300,106734260,11660,11660,11660,11660,0
|
|
20230601,160200,106734260,11660,11660,11660,11660,0
|
|
20230601,160100,106734260,11660,11660,11660,11660,0
|
|
20230601,160000,106734260,11660,11660,11660,11660,0
|
|
20230601,155900,106734260,11660,11660,11660,11660,0
|
|
20230601,155800,106734260,11660,11660,11660,11660,0
|
|
20230601,155700,106734260,11660,11660,11660,11660,0
|
|
20230601,155600,106734260,11660,11660,11660,11660,0
|
|
20230601,155500,106734260,11660,11660,11660,11660,0
|
|
20230601,155400,106734260,11660,11660,11660,11660,0
|
|
20230601,155300,106734260,11660,11660,11660,11660,0
|
|
20230601,155200,106734260,11660,11660,11660,11660,0
|
|
20230601,155100,106734260,11660,11660,11660,11660,0
|
|
20230601,155000,106734260,11660,11660,11660,11660,0
|
|
20230601,154900,106734260,11660,11660,11660,11660,0
|
|
20230601,154800,106734260,11660,11660,11660,11660,0
|
|
20230601,154700,106734260,11660,11660,11660,11660,0
|
|
20230601,154600,106734260,11660,11660,11660,11660,0
|
|
20230601,154500,106734260,11660,11660,11660,11660,295
|
|
20230601,154400,106734260,11660,11660,11660,11660,0
|
|
20230601,154300,106734260,11660,11660,11660,11660,0
|
|
20230601,154200,106734260,11660,11660,11660,11660,0
|
|
20230601,154100,106734260,11660,11660,11660,11660,0
|
|
20230601,154000,106734260,11660,11660,11660,11660,0
|
|
20230601,153900,106734260,11660,11660,11660,11660,0
|
|
20230601,153800,106734260,11660,11660,11660,11660,0
|
|
20230601,153700,106734260,11660,11660,11660,11660,0
|
|
20230601,153600,106734260,11660,11660,11660,11660,0
|
|
20230601,153500,106734260,11660,11660,11660,11660,0
|
|
20230601,153400,106734260,11660,11660,11660,11660,0
|
|
20230601,153300,106734260,11660,11660,11660,11660,0
|
|
20230601,153200,106734260,11660,11660,11660,11660,0
|
|
20230601,153100,106734260,11660,11660,11660,11660,0
|
|
20230601,153000,106734260,11660,11660,11660,11660,295
|
|
20230601,152900,103294560,11680,11680,11680,11680,0
|
|
20230601,152800,103294560,11680,11680,11680,11680,0
|
|
20230601,152700,103294560,11680,11680,11680,11680,0
|
|
20230601,152600,103294560,11680,11680,11680,11680,0
|
|
20230601,152500,103294560,11680,11680,11680,11680,0
|
|
20230601,152400,103294560,11680,11680,11680,11680,0
|
|
20230601,152300,103294560,11680,11680,11680,11680,0
|
|
20230601,152200,103294560,11680,11680,11680,11680,0
|
|
20230601,152100,103294560,11680,11680,11680,11680,0
|
|
20230601,152000,103294560,11680,11680,11680,11680,0
|
|
20230601,151900,103294560,11680,11680,11680,11680,9
|
|
20230601,151800,103189440,11740,11720,11740,11720,3
|
|
20230601,151700,103154260,11630,11690,11690,11630,100
|
|
20230601,151600,101989560,11730,11730,11730,11730,0
|
|
20230601,151500,101989560,11730,11730,11730,11730,71
|
|
20230601,151400,101156730,11740,11740,11740,11740,0
|
|
20230601,151300,101156730,11740,11740,11740,11740,0
|
|
20230601,151200,101156730,11740,11740,11740,11740,0
|
|
20230601,151100,101156730,11740,11740,11740,11740,0
|
|
20230601,151000,101156730,11740,11740,11740,11740,0
|
|
20230601,150900,101156730,11740,11740,11740,11740,0
|
|
20230601,150800,101156730,11740,11740,11740,11740,0
|
|
20230601,150700,101156730,11740,11740,11740,11740,1
|
|
20230601,150600,101144990,11740,11740,11740,11740,0
|
|
20230601,150500,101144990,11740,11740,11740,11740,1
|
|
20230601,150400,101133250,11690,11690,11690,11690,22
|
|
20230601,150300,100876070,11760,11760,11760,11760,0
|
|
20230601,150200,100876070,11760,11760,11760,11760,0
|
|
20230601,150100,100876070,11760,11760,11760,11760,0
|
|
20230601,150000,100876070,11760,11760,11760,11760,0
|
|
20230601,145900,100876070,11760,11760,11760,11760,0
|
|
20230601,145800,100876070,11760,11760,11760,11760,0
|
|
20230601,145700,100876070,11760,11760,11760,11760,0
|
|
20230601,145600,100876070,11760,11760,11760,11760,0
|
|
20230601,145500,100876070,11760,11760,11760,11760,0
|
|
20230601,145400,100876070,11760,11760,11760,11760,0
|
|
20230601,145300,100876070,11760,11760,11760,11760,0
|
|
20230601,145200,100876070,11760,11760,11760,11760,0
|
|
20230601,145100,100876070,11760,11760,11760,11760,0
|
|
20230601,145000,100876070,11760,11760,11760,11760,0
|
|
20230601,144900,100876070,11760,11760,11760,11760,0
|
|
20230601,144800,100876070,11760,11760,11760,11760,0
|
|
20230601,144700,100876070,11760,11760,11760,11760,0
|
|
20230601,144600,100876070,11760,11760,11760,11760,1
|
|
20230601,144500,100864310,11770,11770,11770,11770,0
|
|
20230601,144400,100864310,11770,11770,11770,11770,0
|
|
20230601,144300,100864310,11770,11770,11770,11770,1
|
|
20230601,144200,100852540,11690,11700,11700,11690,69
|
|
20230601,144100,100045330,11770,11770,11770,11770,0
|
|
20230601,144000,100045330,11770,11770,11770,11770,0
|
|
20230601,143900,100045330,11770,11770,11770,11770,0
|
|
20230601,143800,100045330,11770,11770,11770,11770,1
|
|
20230601,143700,100033560,11650,11680,11680,11650,140
|
|
20230601,143600,98401060,11780,11780,11780,11780,0
|
|
20230601,143500,98401060,11780,11780,11780,11780,0
|
|
20230601,143400,98401060,11780,11780,11780,11780,0
|
|
20230601,143300,98401060,11780,11690,11780,11680,142
|
|
20230601,143200,96738340,11690,11690,11690,11690,0
|
|
20230601,143100,96738340,11690,11700,11700,11690,60
|
|
20230601,143000,96036790,11700,11700,11700,11700,0
|
|
20230601,142900,96036790,11700,11700,11700,11700,0
|
|
20230601,142800,96036790,11700,11700,11700,11700,0
|
|
20230601,142700,96036790,11700,11700,11700,11700,4
|
|
20230601,142600,95989990,11780,11780,11780,11780,0
|
|
20230601,142500,95989990,11780,11780,11780,11780,0
|
|
20230601,142400,95989990,11780,11780,11780,11780,0
|
|
20230601,142300,95989990,11780,11780,11780,11780,0
|
|
20230601,142200,95989990,11780,11780,11780,11780,0
|
|
20230601,142100,95989990,11780,11780,11780,11780,5
|
|
20230601,142000,95931090,11700,11700,11700,11700,0
|
|
20230601,141900,95931090,11700,11700,11700,11700,0
|
|
20230601,141800,95931090,11700,11700,11700,11700,0
|
|
20230601,141700,95931090,11700,11700,11700,11700,0
|
|
20230601,141600,95931090,11700,11700,11700,11700,0
|
|
20230601,141500,95931090,11700,11700,11700,11700,0
|
|
20230601,141400,95931090,11700,11700,11700,11700,0
|
|
20230601,141300,95931090,11700,11700,11700,11700,0
|
|
20230601,141200,95931090,11700,11700,11700,11700,0
|
|
20230601,141100,95931090,11700,11700,11700,11700,0
|
|
20230601,141000,95931090,11700,11700,11700,11700,0
|
|
20230601,140900,95931090,11700,11700,11700,11700,0
|
|
20230601,140800,95931090,11700,11700,11700,11700,3
|
|
20230601,140700,95895990,11780,11780,11780,11780,0
|
|
20230601,140600,95895990,11780,11780,11780,11780,0
|
|
20230601,140500,95895990,11780,11780,11780,11780,0
|
|
20230601,140400,95895990,11780,11780,11780,11780,0
|
|
20230601,140300,95895990,11780,11780,11780,11780,5
|
|
20230601,140200,95837090,11700,11700,11700,11700,20
|
|
20230601,140100,95603090,11690,11690,11690,11690,0
|
|
20230601,140000,95603090,11690,11700,11700,11690,45
|
|
20230601,135900,95076710,11700,11700,11700,11700,0
|
|
20230601,135800,95076710,11700,11700,11700,11700,0
|
|
20230601,135700,95076710,11700,11700,11700,11700,0
|
|
20230601,135600,95076710,11700,11700,11700,11700,0
|
|
20230601,135500,95076710,11700,11700,11700,11700,45
|
|
20230601,135400,94550210,11700,11700,11700,11700,0
|
|
20230601,135300,94550210,11700,11700,11700,11700,20
|
|
20230601,135200,94316210,11780,11780,11780,11780,2
|
|
20230601,135100,94292650,11700,11700,11700,11700,0
|
|
20230601,135000,94292650,11700,11770,11770,11700,53
|
|
20230601,134900,93671500,11770,11770,11770,11770,20
|
|
20230601,134800,93436100,11720,11720,11720,11720,0
|
|
20230601,134700,93436100,11720,11720,11720,11720,0
|
|
20230601,134600,93436100,11720,11720,11720,11720,0
|
|
20230601,134500,93436100,11720,11720,11720,11720,0
|
|
20230601,134400,93436100,11720,11720,11720,11720,0
|
|
20230601,134300,93436100,11720,11720,11720,11720,0
|
|
20230601,134200,93436100,11720,11720,11720,11720,0
|
|
20230601,134100,93436100,11720,11720,11720,11720,0
|
|
20230601,134000,93436100,11720,11720,11720,11720,0
|
|
20230601,133900,93436100,11720,11720,11720,11720,0
|
|
20230601,133800,93436100,11720,11720,11720,11720,0
|
|
20230601,133700,93436100,11720,11720,11720,11720,0
|
|
20230601,133600,93436100,11720,11720,11720,11720,0
|
|
20230601,133500,93436100,11720,11720,11720,11720,0
|
|
20230601,133400,93436100,11720,11720,11720,11720,0
|
|
20230601,133300,93436100,11720,11720,11720,11720,0
|
|
20230601,133200,93436100,11720,11720,11720,11720,0
|
|
20230601,133100,93436100,11720,11720,11720,11720,1
|
|
20230601,133000,93424380,11720,11720,11720,11720,0
|
|
20230601,132900,93424380,11720,11720,11720,11720,0
|
|
20230601,132800,93424380,11720,11720,11720,11720,0
|
|
20230601,132700,93424380,11720,11720,11720,11720,0
|
|
20230601,132600,93424380,11720,11720,11720,11720,0
|
|
20230601,132500,93424380,11720,11720,11720,11720,0
|
|
20230601,132400,93424380,11720,11720,11720,11720,0
|
|
20230601,132300,93424380,11720,11720,11720,11720,0
|
|
20230601,132200,93424380,11720,11720,11720,11720,0
|
|
20230601,132100,93424380,11720,11720,11720,11720,0
|
|
20230601,132000,93424380,11720,11720,11720,11720,48
|
|
20230601,131900,92861820,11720,11720,11720,11720,0
|
|
20230601,131800,92861820,11720,11720,11720,11720,0
|
|
20230601,131700,92861820,11720,11720,11720,11720,0
|
|
20230601,131600,92861820,11720,11720,11720,11720,0
|
|
20230601,131500,92861820,11720,11720,11720,11720,0
|
|
20230601,131400,92861820,11720,11720,11720,11720,0
|
|
20230601,131300,92861820,11720,11720,11720,11720,0
|
|
20230601,131200,92861820,11720,11750,11750,11720,54
|
|
20230601,131100,92228340,11750,11750,11750,11750,0
|
|
20230601,131000,92228340,11750,11750,11750,11750,0
|
|
20230601,130900,92228340,11750,11750,11750,11750,48
|
|
20230601,130800,91664340,11700,11700,11700,11700,0
|
|
20230601,130700,91664340,11700,11750,11750,11700,868
|
|
20230601,130600,81507240,11790,11790,11790,11790,0
|
|
20230601,130500,81507240,11790,11790,11790,11790,1
|
|
20230601,130400,81495450,11700,11720,11720,11700,48
|
|
20230601,130300,80933410,11790,11790,11790,11790,1
|
|
20230601,130200,80921620,11720,11720,11720,11720,3
|
|
20230601,130100,80886460,11720,11720,11720,11720,0
|
|
20230601,130000,80886460,11720,11720,11720,11720,0
|
|
20230601,125900,80886460,11720,11720,11720,11720,50
|
|
20230601,125800,80300460,11710,11710,11710,11710,0
|
|
20230601,125700,80300460,11710,11710,11710,11710,0
|
|
20230601,125600,80300460,11710,11730,11730,11710,48
|
|
20230601,125500,79737820,11810,11810,11810,11810,0
|
|
20230601,125400,79737820,11810,11810,11810,11810,0
|
|
20230601,125300,79737820,11810,11810,11810,11810,0
|
|
20230601,125200,79737820,11810,11810,11810,11810,0
|
|
20230601,125100,79737820,11810,11810,11810,11810,0
|
|
20230601,125000,79737820,11810,11810,11810,11810,5
|
|
20230601,124900,79678770,11820,11780,11820,11780,55
|
|
20230601,124800,79029360,11720,11800,11800,11710,57
|
|
20230601,124700,78360400,11840,11840,11840,11840,0
|
|
20230601,124600,78360400,11840,11840,11840,11840,0
|
|
20230601,124500,78360400,11840,11840,11840,11840,0
|
|
20230601,124400,78360400,11840,11840,11840,11840,0
|
|
20230601,124300,78360400,11840,11840,11840,11840,0
|
|
20230601,124200,78360400,11840,11830,11840,11830,11
|
|
20230601,124100,78230250,11830,11790,11830,11690,176
|
|
20230601,124000,76165000,11820,11780,11830,11700,175
|
|
20230601,123900,74104110,11790,11720,11790,11720,52
|
|
20230601,123800,73492250,11690,11690,11690,11690,0
|
|
20230601,123700,73492250,11690,11690,11690,11690,0
|
|
20230601,123600,73492250,11690,11690,11690,11690,0
|
|
20230601,123500,73492250,11690,11690,11690,11690,0
|
|
20230601,123400,73492250,11690,11690,11690,11690,0
|
|
20230601,123300,73492250,11690,11690,11690,11690,0
|
|
20230601,123200,73492250,11690,11690,11690,11690,48
|
|
20230601,123100,72931130,11700,11700,11700,11700,226
|
|
20230601,123000,70286930,11700,11700,11700,11700,0
|
|
20230601,122900,70286930,11700,11700,11700,11700,4
|
|
20230601,122800,70240130,11730,11730,11730,11730,0
|
|
20230601,122700,70240130,11730,11730,11730,11730,0
|
|
20230601,122600,70240130,11730,11720,11730,11700,360
|
|
20230601,122500,66028010,11700,11700,11700,11700,0
|
|
20230601,122400,66028010,11700,11740,11740,11700,48
|
|
20230601,122300,65465410,11680,11680,11680,11680,0
|
|
20230601,122200,65465410,11680,11680,11680,11680,0
|
|
20230601,122100,65465410,11680,11680,11680,11680,0
|
|
20230601,122000,65465410,11680,11680,11680,11680,0
|
|
20230601,121900,65465410,11680,11680,11680,11680,27
|
|
20230601,121800,65150050,11670,11670,11670,11670,0
|
|
20230601,121700,65150050,11670,11670,11670,11670,0
|
|
20230601,121600,65150050,11670,11710,11710,11670,48
|
|
20230601,121500,64588870,11770,11770,11770,11770,2
|
|
20230601,121400,64565330,11690,11690,11690,11690,0
|
|
20230601,121300,64565330,11690,11690,11690,11690,0
|
|
20230601,121200,64565330,11690,11690,11690,11690,0
|
|
20230601,121100,64565330,11690,11690,11690,11690,0
|
|
20230601,121000,64565330,11690,11690,11690,11690,0
|
|
20230601,120900,64565330,11690,11690,11690,11690,0
|
|
20230601,120800,64565330,11690,11690,11690,11690,48
|
|
20230601,120700,64004210,11780,11780,11780,11780,0
|
|
20230601,120600,64004210,11780,11780,11780,11780,0
|
|
20230601,120500,64004210,11780,11780,11780,11780,0
|
|
20230601,120400,64004210,11780,11780,11780,11780,0
|
|
20230601,120300,64004210,11780,11780,11780,11780,0
|
|
20230601,120200,64004210,11780,11780,11780,11780,0
|
|
20230601,120100,64004210,11780,11730,11780,11730,71
|
|
20230601,120000,63170050,11730,11730,11730,11730,0
|
|
20230601,115900,63170050,11730,11730,11730,11730,0
|
|
20230601,115800,63170050,11730,11730,11730,11730,0
|
|
20230601,115700,63170050,11730,11730,11730,11730,0
|
|
20230601,115600,63170050,11730,11730,11730,11730,0
|
|
20230601,115500,63170050,11730,11730,11730,11730,0
|
|
20230601,115400,63170050,11730,11730,11730,11730,0
|
|
20230601,115300,63170050,11730,11730,11730,11730,3
|
|
20230601,115200,63134860,11760,11760,11760,11760,0
|
|
20230601,115100,63134860,11760,11760,11760,11760,0
|
|
20230601,115000,63134860,11760,11760,11760,11760,0
|
|
20230601,114900,63134860,11760,11760,11760,11760,0
|
|
20230601,114800,63134860,11760,11760,11760,11760,0
|
|
20230601,114700,63134860,11760,11690,11760,11690,902
|
|
20230601,114600,52538660,11690,11690,11690,11690,0
|
|
20230601,114500,52538660,11690,11690,11690,11690,0
|
|
20230601,114400,52538660,11690,11690,11690,11690,2
|
|
20230601,114300,52515280,11690,11690,11690,11690,0
|
|
20230601,114200,52515280,11690,11690,11690,11690,0
|
|
20230601,114100,52515280,11690,11690,11690,11690,2
|
|
20230601,114000,52491900,11690,11690,11690,11690,0
|
|
20230601,113900,52491900,11690,11690,11690,11690,0
|
|
20230601,113800,52491900,11690,11690,11690,11690,2
|
|
20230601,113700,52468520,11690,11690,11690,11690,0
|
|
20230601,113600,52468520,11690,11690,11690,11690,0
|
|
20230601,113500,52468520,11690,11690,11690,11690,0
|
|
20230601,113400,52468520,11690,11710,11710,11690,23
|
|
20230601,113300,52199590,11700,11700,11700,11700,0
|
|
20230601,113200,52199590,11700,11700,11700,11700,1
|
|
20230601,113100,52187890,11700,11700,11700,11700,0
|
|
20230601,113000,52187890,11700,11700,11700,11700,0
|
|
20230601,112900,52187890,11700,11700,11700,11700,0
|
|
20230601,112800,52187890,11700,11700,11700,11700,0
|
|
20230601,112700,52187890,11700,11700,11700,11700,0
|
|
20230601,112600,52187890,11700,11700,11700,11700,0
|
|
20230601,112500,52187890,11700,11700,11700,11700,93
|
|
20230601,112400,51099790,11700,11700,11700,11700,0
|
|
20230601,112300,51099790,11700,11700,11700,11700,2
|
|
20230601,112200,51076390,11700,11700,11700,11700,2
|
|
20230601,112100,51052990,11700,11700,11700,11700,2
|
|
20230601,112000,51029590,11700,11700,11700,11700,20
|
|
20230601,111900,50795590,11700,11700,11700,11700,10
|
|
20230601,111800,50678590,11700,11700,11700,11700,0
|
|
20230601,111700,50678590,11700,11700,11700,11700,0
|
|
20230601,111600,50678590,11700,11700,11700,11700,0
|
|
20230601,111500,50678590,11700,11700,11700,11700,0
|
|
20230601,111400,50678590,11700,11700,11700,11700,0
|
|
20230601,111300,50678590,11700,11700,11700,11700,0
|
|
20230601,111200,50678590,11700,11700,11700,11700,0
|
|
20230601,111100,50678590,11700,11690,11700,11690,3
|
|
20230601,111000,50643510,11670,11670,11670,11670,0
|
|
20230601,110900,50643510,11670,11670,11670,11670,0
|
|
20230601,110800,50643510,11670,11670,11670,11670,0
|
|
20230601,110700,50643510,11670,11670,11670,11670,0
|
|
20230601,110600,50643510,11670,11670,11670,11670,0
|
|
20230601,110500,50643510,11670,11670,11670,11670,0
|
|
20230601,110400,50643510,11670,11670,11670,11670,0
|
|
20230601,110300,50643510,11670,11670,11670,11670,0
|
|
20230601,110200,50643510,11670,11670,11670,11670,0
|
|
20230601,110100,50643510,11670,11670,11670,11670,9
|
|
20230601,110000,50538480,11690,11690,11690,11690,0
|
|
20230601,105900,50538480,11690,11690,11690,11690,0
|
|
20230601,105800,50538480,11690,11690,11690,11690,0
|
|
20230601,105700,50538480,11690,11630,11690,11630,94
|
|
20230601,105600,49440400,11750,11700,11750,11700,50
|
|
20230601,105500,48854970,11600,11680,11680,11600,1000
|
|
20230601,105400,37237760,11680,11680,11680,11680,0
|
|
20230601,105300,37237760,11680,11750,11750,11680,26
|
|
20230601,105200,36933380,11750,11750,11750,11750,0
|
|
20230601,105100,36933380,11750,11750,11750,11750,0
|
|
20230601,105000,36933380,11750,11750,11750,11750,0
|
|
20230601,104900,36933380,11750,11750,11750,11750,0
|
|
20230601,104800,36933380,11750,11750,11750,11750,0
|
|
20230601,104700,36933380,11750,11750,11750,11750,0
|
|
20230601,104600,36933380,11750,11750,11750,11750,0
|
|
20230601,104500,36933380,11750,11750,11750,11750,0
|
|
20230601,104400,36933380,11750,11750,11750,11750,0
|
|
20230601,104300,36933380,11750,11750,11750,11750,0
|
|
20230601,104200,36933380,11750,11750,11750,11750,3
|
|
20230601,104100,36898130,11680,11680,11680,11680,0
|
|
20230601,104000,36898130,11680,11680,11680,11680,0
|
|
20230601,103900,36898130,11680,11680,11680,11680,6
|
|
20230601,103800,36828050,11780,11780,11780,11780,0
|
|
20230601,103700,36828050,11780,11780,11780,11780,0
|
|
20230601,103600,36828050,11780,11780,11780,11780,0
|
|
20230601,103500,36828050,11780,11780,11780,11780,0
|
|
20230601,103400,36828050,11780,11780,11780,11780,0
|
|
20230601,103300,36828050,11780,11780,11780,11780,0
|
|
20230601,103200,36828050,11780,11780,11780,11780,0
|
|
20230601,103100,36828050,11780,11730,11780,11730,63
|
|
20230601,103000,36086490,11650,11700,11700,11640,135
|
|
20230601,102900,34511340,11700,11700,11700,11700,0
|
|
20230601,102800,34511340,11700,11700,11700,11700,0
|
|
20230601,102700,34511340,11700,11700,11700,11700,0
|
|
20230601,102600,34511340,11700,11700,11700,11700,9
|
|
20230601,102500,34406040,11730,11730,11730,11730,26
|
|
20230601,102400,34101060,11730,11730,11730,11730,0
|
|
20230601,102300,34101060,11730,11730,11730,11730,0
|
|
20230601,102200,34101060,11730,11730,11730,11730,0
|
|
20230601,102100,34101060,11730,11650,11730,11650,12
|
|
20230601,102000,33961180,11650,11650,11650,11650,1
|
|
20230601,101900,33949530,11650,11650,11650,11650,0
|
|
20230601,101800,33949530,11650,11650,11650,11650,0
|
|
20230601,101700,33949530,11650,11650,11650,11650,2
|
|
20230601,101600,33926230,11730,11730,11730,11730,0
|
|
20230601,101500,33926230,11730,11730,11730,11730,0
|
|
20230601,101400,33926230,11730,11730,11730,11730,1
|
|
20230601,101300,33914500,11650,11650,11650,11650,19
|
|
20230601,101200,33693150,11650,11650,11650,11650,0
|
|
20230601,101100,33693150,11650,11650,11650,11650,0
|
|
20230601,101000,33693150,11650,11650,11650,11650,0
|
|
20230601,100900,33693150,11650,11650,11650,11650,0
|
|
20230601,100800,33693150,11650,11650,11650,11650,9
|
|
20230601,100700,33588300,11670,11640,11670,11640,95
|
|
20230601,100600,32479860,11640,11640,11640,11640,11
|
|
20230601,100500,32351820,11660,11660,11660,11660,0
|
|
20230601,100400,32351820,11660,11670,11670,11660,26
|
|
20230601,100300,32048640,11780,11620,11780,11620,61
|
|
20230601,100200,31336020,11630,11630,11630,11630,1
|
|
20230601,100100,31324390,11750,11750,11750,11750,0
|
|
20230601,100000,31324390,11750,11750,11750,11750,0
|
|
20230601,095900,31324390,11750,11750,11750,11750,0
|
|
20230601,095800,31324390,11750,11620,11750,11620,60
|
|
20230601,095700,30624240,11620,11620,11620,11620,0
|
|
20230601,095600,30624240,11620,11620,11620,11620,0
|
|
20230601,095500,30624240,11620,11630,11630,11620,18
|
|
20230601,095400,30415070,11730,11630,11730,11630,20
|
|
20230601,095300,30181690,11630,11630,11630,11630,20
|
|
20230601,095200,29949090,11640,11640,11640,11640,0
|
|
20230601,095100,29949090,11640,11650,11650,11640,84
|
|
20230601,095000,28970550,11650,11610,11650,11570,64
|
|
20230601,094900,28229310,11650,11620,11650,11620,14
|
|
20230601,094800,28066540,11620,11620,11620,11620,0
|
|
20230601,094700,28066540,11620,11610,11620,11610,44
|
|
20230601,094600,27555650,11610,11610,11610,11610,2
|
|
20230601,094500,27532430,11610,11610,11610,11610,2
|
|
20230601,094400,27509210,11620,11610,11620,11610,67
|
|
20230601,094300,26731140,11610,11610,11610,11610,4
|
|
20230601,094200,26684700,11610,11610,11610,11610,112
|
|
20230601,094100,25384380,11610,11610,11610,11610,9
|
|
20230601,094000,25279890,11650,11650,11650,11650,0
|
|
20230601,093900,25279890,11650,11650,11650,11650,0
|
|
20230601,093800,25279890,11650,11650,11650,11650,1
|
|
20230601,093700,25268240,11650,11650,11650,11650,0
|
|
20230601,093600,25268240,11650,11650,11650,11650,2
|
|
20230601,093500,25244940,11650,11610,11650,11610,3
|
|
20230601,093400,25210030,11620,11620,11620,11620,0
|
|
20230601,093300,25210030,11620,11630,11630,11620,43
|
|
20230601,093200,24710360,11650,11650,11650,11650,0
|
|
20230601,093100,24710360,11650,11650,11650,11650,0
|
|
20230601,093000,24710360,11650,11650,11650,11650,1
|
|
20230601,092900,24698710,11650,11650,11650,11650,0
|
|
20230601,092800,24698710,11650,11650,11650,11650,0
|
|
20230601,092700,24698710,11650,11650,11650,11650,0
|
|
20230601,092600,24698710,11650,11650,11650,11650,100
|
|
20230601,092500,23533710,11650,11650,11650,11650,0
|
|
20230601,092400,23533710,11650,11650,11650,11650,0
|
|
20230601,092300,23533710,11650,11650,11650,11650,0
|
|
20230601,092200,23533710,11650,11650,11650,11650,10
|
|
20230601,092100,23417210,11650,11650,11650,11650,0
|
|
20230601,092000,23417210,11650,11650,11650,11650,0
|
|
20230601,091900,23417210,11650,11650,11650,11650,5
|
|
20230601,091800,23358960,11660,11670,11670,11660,451
|
|
20230601,091700,18099270,11670,11670,11670,11670,0
|
|
20230601,091600,18099270,11670,11670,11670,11670,0
|
|
20230601,091500,18099270,11670,11670,11670,11670,1
|
|
20230601,091400,18087600,11670,11680,11680,11660,93
|
|
20230601,091300,17002250,11680,11700,11710,11680,16
|
|
20230601,091200,16815130,11700,11700,11700,11700,2
|
|
20230601,091100,16791730,11700,11700,11700,11700,5
|
|
20230601,091000,16733230,11700,11700,11700,11700,4
|
|
20230601,090900,16686430,11710,11700,11710,11700,21
|
|
20230601,090800,16440710,11660,11700,11700,11640,370
|
|
20230601,090700,12132020,11710,11750,11750,11710,172
|
|
20230601,090600,10112440,11780,11780,11780,11780,0
|
|
20230601,090500,10112440,11780,11770,11780,11750,6
|
|
20230601,090400,10041820,11780,11780,11780,11780,0
|
|
20230601,090300,10041820,11780,11780,11780,11780,0
|
|
20230601,090200,10041820,11780,11780,11780,11780,0
|
|
20230601,090100,10041820,11780,11780,11780,11780,6
|
|
20230601,090000,9971140,11720,11800,11960,11720,842
|