692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,202900,78188560,5720,5720,5720,5720,250
|
|
20230601,202800,78188560,5720,5720,5720,5720,0
|
|
20230601,202700,78188560,5720,5720,5720,5720,0
|
|
20230601,202600,78188560,5720,5720,5720,5720,0
|
|
20230601,202500,78188560,5720,5720,5720,5720,0
|
|
20230601,202400,78188560,5720,5720,5720,5720,0
|
|
20230601,202300,78188560,5720,5720,5720,5720,0
|
|
20230601,202200,78188560,5720,5720,5720,5720,0
|
|
20230601,202100,78188560,5720,5720,5720,5720,0
|
|
20230601,202000,78188560,5720,5720,5720,5720,0
|
|
20230601,201900,78188560,5720,5720,5720,5720,0
|
|
20230601,201800,78188560,5720,5720,5720,5720,0
|
|
20230601,201700,78188560,5720,5720,5720,5720,0
|
|
20230601,201600,78188560,5720,5720,5720,5720,0
|
|
20230601,201500,78188560,5720,5720,5720,5720,0
|
|
20230601,201400,78188560,5720,5720,5720,5720,0
|
|
20230601,201300,78188560,5720,5720,5720,5720,0
|
|
20230601,201200,78188560,5720,5720,5720,5720,0
|
|
20230601,201100,78188560,5720,5720,5720,5720,0
|
|
20230601,201000,78188560,5720,5720,5720,5720,0
|
|
20230601,200900,78188560,5720,5720,5720,5720,0
|
|
20230601,200800,78188560,5720,5720,5720,5720,0
|
|
20230601,200700,78188560,5720,5720,5720,5720,0
|
|
20230601,200600,78188560,5720,5720,5720,5720,0
|
|
20230601,200500,78188560,5720,5720,5720,5720,0
|
|
20230601,200400,78188560,5720,5720,5720,5720,0
|
|
20230601,200300,78188560,5720,5720,5720,5720,0
|
|
20230601,200200,78188560,5720,5720,5720,5720,0
|
|
20230601,200100,78188560,5720,5720,5720,5720,0
|
|
20230601,200000,78188560,5720,5720,5720,5720,0
|
|
20230601,195900,78188560,5720,5720,5720,5720,250
|
|
20230601,195800,78188560,5720,5720,5720,5720,0
|
|
20230601,195700,78188560,5720,5720,5720,5720,0
|
|
20230601,195600,78188560,5720,5720,5720,5720,0
|
|
20230601,195500,78188560,5720,5720,5720,5720,0
|
|
20230601,195400,78188560,5720,5720,5720,5720,0
|
|
20230601,195300,78188560,5720,5720,5720,5720,0
|
|
20230601,195200,78188560,5720,5720,5720,5720,0
|
|
20230601,195100,78188560,5720,5720,5720,5720,0
|
|
20230601,195000,78188560,5720,5720,5720,5720,0
|
|
20230601,194900,78188560,5720,5720,5720,5720,0
|
|
20230601,194800,78188560,5720,5720,5720,5720,0
|
|
20230601,194700,78188560,5720,5720,5720,5720,0
|
|
20230601,194600,78188560,5720,5720,5720,5720,0
|
|
20230601,194500,78188560,5720,5720,5720,5720,0
|
|
20230601,194400,78188560,5720,5720,5720,5720,0
|
|
20230601,194300,78188560,5720,5720,5720,5720,0
|
|
20230601,194200,78188560,5720,5720,5720,5720,0
|
|
20230601,194100,78188560,5720,5720,5720,5720,0
|
|
20230601,194000,78188560,5720,5720,5720,5720,0
|
|
20230601,193900,78188560,5720,5720,5720,5720,0
|
|
20230601,193800,78188560,5720,5720,5720,5720,0
|
|
20230601,193700,78188560,5720,5720,5720,5720,0
|
|
20230601,193600,78188560,5720,5720,5720,5720,0
|
|
20230601,193500,78188560,5720,5720,5720,5720,0
|
|
20230601,193400,78188560,5720,5720,5720,5720,0
|
|
20230601,193300,78188560,5720,5720,5720,5720,0
|
|
20230601,193200,78188560,5720,5720,5720,5720,0
|
|
20230601,193100,78188560,5720,5720,5720,5720,0
|
|
20230601,193000,78188560,5720,5720,5720,5720,0
|
|
20230601,192900,78188560,5720,5720,5720,5720,250
|
|
20230601,192800,78188560,5720,5720,5720,5720,0
|
|
20230601,192700,78188560,5720,5720,5720,5720,0
|
|
20230601,192600,78188560,5720,5720,5720,5720,0
|
|
20230601,192500,78188560,5720,5720,5720,5720,0
|
|
20230601,192400,78188560,5720,5720,5720,5720,0
|
|
20230601,192300,78188560,5720,5720,5720,5720,0
|
|
20230601,192200,78188560,5720,5720,5720,5720,0
|
|
20230601,192100,78188560,5720,5720,5720,5720,0
|
|
20230601,192000,78188560,5720,5720,5720,5720,0
|
|
20230601,191900,78188560,5720,5720,5720,5720,0
|
|
20230601,191800,78188560,5720,5720,5720,5720,0
|
|
20230601,191700,78188560,5720,5720,5720,5720,0
|
|
20230601,191600,78188560,5720,5720,5720,5720,0
|
|
20230601,191500,78188560,5720,5720,5720,5720,0
|
|
20230601,191400,78188560,5720,5720,5720,5720,0
|
|
20230601,191300,78188560,5720,5720,5720,5720,0
|
|
20230601,191200,78188560,5720,5720,5720,5720,0
|
|
20230601,191100,78188560,5720,5720,5720,5720,0
|
|
20230601,191000,78188560,5720,5720,5720,5720,0
|
|
20230601,190900,78188560,5720,5720,5720,5720,0
|
|
20230601,190800,78188560,5720,5720,5720,5720,0
|
|
20230601,190700,78188560,5720,5720,5720,5720,0
|
|
20230601,190600,78188560,5720,5720,5720,5720,0
|
|
20230601,190500,78188560,5720,5720,5720,5720,0
|
|
20230601,190400,78188560,5720,5720,5720,5720,0
|
|
20230601,190300,78188560,5720,5720,5720,5720,0
|
|
20230601,190200,78188560,5720,5720,5720,5720,0
|
|
20230601,190100,78188560,5720,5720,5720,5720,0
|
|
20230601,190000,78188560,5720,5720,5720,5720,0
|
|
20230601,185900,78188560,5720,5720,5720,5720,250
|
|
20230601,185800,78188560,5720,5720,5720,5720,0
|
|
20230601,185700,78188560,5720,5720,5720,5720,0
|
|
20230601,185600,78188560,5720,5720,5720,5720,0
|
|
20230601,185500,78188560,5720,5720,5720,5720,0
|
|
20230601,185400,78188560,5720,5720,5720,5720,0
|
|
20230601,185300,78188560,5720,5720,5720,5720,0
|
|
20230601,185200,78188560,5720,5720,5720,5720,0
|
|
20230601,185100,78188560,5720,5720,5720,5720,0
|
|
20230601,185000,78188560,5720,5720,5720,5720,0
|
|
20230601,184900,78188560,5720,5720,5720,5720,0
|
|
20230601,184800,78188560,5720,5720,5720,5720,0
|
|
20230601,184700,78188560,5720,5720,5720,5720,0
|
|
20230601,184600,78188560,5720,5720,5720,5720,0
|
|
20230601,184500,78188560,5720,5720,5720,5720,0
|
|
20230601,184400,78188560,5720,5720,5720,5720,0
|
|
20230601,184300,78188560,5720,5720,5720,5720,0
|
|
20230601,184200,78188560,5720,5720,5720,5720,0
|
|
20230601,184100,78188560,5720,5720,5720,5720,0
|
|
20230601,184000,78188560,5720,5720,5720,5720,0
|
|
20230601,183900,78188560,5720,5720,5720,5720,0
|
|
20230601,183800,78188560,5720,5720,5720,5720,0
|
|
20230601,183700,78188560,5720,5720,5720,5720,0
|
|
20230601,183600,78188560,5720,5720,5720,5720,0
|
|
20230601,183500,78188560,5720,5720,5720,5720,0
|
|
20230601,183400,78188560,5720,5720,5720,5720,0
|
|
20230601,183300,78188560,5720,5720,5720,5720,0
|
|
20230601,183200,78188560,5720,5720,5720,5720,0
|
|
20230601,183100,78188560,5720,5720,5720,5720,0
|
|
20230601,183000,78188560,5720,5720,5720,5720,0
|
|
20230601,182900,78188560,5720,5720,5720,5720,250
|
|
20230601,182800,78188560,5720,5720,5720,5720,0
|
|
20230601,182700,78188560,5720,5720,5720,5720,0
|
|
20230601,182600,78188560,5720,5720,5720,5720,0
|
|
20230601,182500,78188560,5720,5720,5720,5720,0
|
|
20230601,182400,78188560,5720,5720,5720,5720,0
|
|
20230601,182300,78188560,5720,5720,5720,5720,0
|
|
20230601,182200,78188560,5720,5720,5720,5720,0
|
|
20230601,182100,78188560,5720,5720,5720,5720,0
|
|
20230601,182000,78188560,5720,5720,5720,5720,0
|
|
20230601,181900,78188560,5720,5720,5720,5720,0
|
|
20230601,181800,78188560,5720,5720,5720,5720,0
|
|
20230601,181700,78188560,5720,5720,5720,5720,0
|
|
20230601,181600,78188560,5720,5720,5720,5720,0
|
|
20230601,181500,78188560,5720,5720,5720,5720,0
|
|
20230601,181400,78188560,5720,5720,5720,5720,0
|
|
20230601,181300,78188560,5720,5720,5720,5720,0
|
|
20230601,181200,78188560,5720,5720,5720,5720,0
|
|
20230601,181100,78188560,5720,5720,5720,5720,0
|
|
20230601,181000,78188560,5720,5720,5720,5720,0
|
|
20230601,180900,78188560,5720,5720,5720,5720,0
|
|
20230601,180800,78188560,5720,5720,5720,5720,0
|
|
20230601,180700,78188560,5720,5720,5720,5720,0
|
|
20230601,180600,78188560,5720,5720,5720,5720,0
|
|
20230601,180500,78188560,5720,5720,5720,5720,0
|
|
20230601,180400,78188560,5720,5720,5720,5720,0
|
|
20230601,180300,78188560,5720,5720,5720,5720,0
|
|
20230601,180200,78188560,5720,5720,5720,5720,0
|
|
20230601,180100,78188560,5720,5720,5720,5720,0
|
|
20230601,180000,78188560,5720,5720,5720,5720,0
|
|
20230601,175900,78188560,5720,5720,5720,5720,250
|
|
20230601,175800,78188560,5720,5720,5720,5720,0
|
|
20230601,175700,78188560,5720,5720,5720,5720,0
|
|
20230601,175600,78188560,5720,5720,5720,5720,0
|
|
20230601,175500,78188560,5720,5720,5720,5720,0
|
|
20230601,175400,78188560,5720,5720,5720,5720,0
|
|
20230601,175300,78188560,5720,5720,5720,5720,0
|
|
20230601,175200,78188560,5720,5720,5720,5720,0
|
|
20230601,175100,78188560,5720,5720,5720,5720,0
|
|
20230601,175000,78188560,5720,5720,5720,5720,0
|
|
20230601,174900,78188560,5720,5720,5720,5720,0
|
|
20230601,174800,78188560,5720,5720,5720,5720,0
|
|
20230601,174700,78188560,5720,5720,5720,5720,0
|
|
20230601,174600,78188560,5720,5720,5720,5720,0
|
|
20230601,174500,78188560,5720,5720,5720,5720,0
|
|
20230601,174400,78188560,5720,5720,5720,5720,0
|
|
20230601,174300,78188560,5720,5720,5720,5720,0
|
|
20230601,174200,78188560,5720,5720,5720,5720,0
|
|
20230601,174100,78188560,5720,5720,5720,5720,0
|
|
20230601,174000,78188560,5720,5720,5720,5720,0
|
|
20230601,173900,78188560,5720,5720,5720,5720,0
|
|
20230601,173800,78188560,5720,5720,5720,5720,0
|
|
20230601,173700,78188560,5720,5720,5720,5720,0
|
|
20230601,173600,78188560,5720,5720,5720,5720,0
|
|
20230601,173500,78188560,5720,5720,5720,5720,0
|
|
20230601,173400,78188560,5720,5720,5720,5720,0
|
|
20230601,173300,78188560,5720,5720,5720,5720,0
|
|
20230601,173200,78188560,5720,5720,5720,5720,0
|
|
20230601,173100,78188560,5720,5720,5720,5720,0
|
|
20230601,173000,78188560,5720,5720,5720,5720,0
|
|
20230601,172900,78188560,5720,5720,5720,5720,250
|
|
20230601,172800,78188560,5720,5720,5720,5720,0
|
|
20230601,172700,78188560,5720,5720,5720,5720,0
|
|
20230601,172600,78188560,5720,5720,5720,5720,0
|
|
20230601,172500,78188560,5720,5720,5720,5720,0
|
|
20230601,172400,78188560,5720,5720,5720,5720,0
|
|
20230601,172300,78188560,5720,5720,5720,5720,0
|
|
20230601,172200,78188560,5720,5720,5720,5720,0
|
|
20230601,172100,78188560,5720,5720,5720,5720,0
|
|
20230601,172000,78188560,5720,5720,5720,5720,0
|
|
20230601,171900,78188560,5720,5720,5720,5720,0
|
|
20230601,171800,78188560,5720,5720,5720,5720,0
|
|
20230601,171700,78188560,5720,5720,5720,5720,0
|
|
20230601,171600,78188560,5720,5720,5720,5720,0
|
|
20230601,171500,78188560,5720,5720,5720,5720,0
|
|
20230601,171400,78188560,5720,5720,5720,5720,0
|
|
20230601,171300,78188560,5720,5720,5720,5720,0
|
|
20230601,171200,78188560,5720,5720,5720,5720,0
|
|
20230601,171100,78188560,5720,5720,5720,5720,0
|
|
20230601,171000,78188560,5720,5720,5720,5720,0
|
|
20230601,170900,78188560,5720,5720,5720,5720,0
|
|
20230601,170800,78188560,5720,5720,5720,5720,0
|
|
20230601,170700,78188560,5720,5720,5720,5720,0
|
|
20230601,170600,78188560,5720,5720,5720,5720,0
|
|
20230601,170500,78188560,5720,5720,5720,5720,0
|
|
20230601,170400,78188560,5720,5720,5720,5720,0
|
|
20230601,170300,78188560,5720,5720,5720,5720,0
|
|
20230601,170200,78188560,5720,5720,5720,5720,0
|
|
20230601,170100,78188560,5720,5720,5720,5720,0
|
|
20230601,170000,78188560,5720,5720,5720,5720,0
|
|
20230601,165900,78188560,5720,5720,5720,5720,250
|
|
20230601,165800,78188560,5720,5720,5720,5720,0
|
|
20230601,165700,78188560,5720,5720,5720,5720,0
|
|
20230601,165600,78188560,5720,5720,5720,5720,0
|
|
20230601,165500,78188560,5720,5720,5720,5720,0
|
|
20230601,165400,78188560,5720,5720,5720,5720,0
|
|
20230601,165300,78188560,5720,5720,5720,5720,0
|
|
20230601,165200,78188560,5720,5720,5720,5720,0
|
|
20230601,165100,78188560,5720,5720,5720,5720,0
|
|
20230601,165000,78188560,5720,5720,5720,5720,0
|
|
20230601,164900,78188560,5720,5720,5720,5720,0
|
|
20230601,164800,78188560,5720,5720,5720,5720,0
|
|
20230601,164700,78188560,5720,5720,5720,5720,0
|
|
20230601,164600,78188560,5720,5720,5720,5720,0
|
|
20230601,164500,78188560,5720,5720,5720,5720,0
|
|
20230601,164400,78188560,5720,5720,5720,5720,0
|
|
20230601,164300,78188560,5720,5720,5720,5720,0
|
|
20230601,164200,78188560,5720,5720,5720,5720,0
|
|
20230601,164100,78188560,5720,5720,5720,5720,0
|
|
20230601,164000,78188560,5720,5720,5720,5720,0
|
|
20230601,163900,78188560,5720,5720,5720,5720,0
|
|
20230601,163800,78188560,5720,5720,5720,5720,0
|
|
20230601,163700,78188560,5720,5720,5720,5720,0
|
|
20230601,163600,78188560,5720,5720,5720,5720,0
|
|
20230601,163500,78188560,5720,5720,5720,5720,0
|
|
20230601,163400,78188560,5720,5720,5720,5720,0
|
|
20230601,163300,78188560,5720,5720,5720,5720,0
|
|
20230601,163200,78188560,5720,5720,5720,5720,0
|
|
20230601,163100,78188560,5720,5720,5720,5720,0
|
|
20230601,163000,78188560,5720,5720,5720,5720,0
|
|
20230601,162900,78188560,5720,5720,5720,5720,250
|
|
20230601,162800,78188560,5720,5720,5720,5720,0
|
|
20230601,162700,78188560,5720,5720,5720,5720,0
|
|
20230601,162600,78188560,5720,5720,5720,5720,0
|
|
20230601,162500,78188560,5720,5720,5720,5720,0
|
|
20230601,162400,78188560,5720,5720,5720,5720,0
|
|
20230601,162300,78188560,5720,5720,5720,5720,0
|
|
20230601,162200,78188560,5720,5720,5720,5720,0
|
|
20230601,162100,78188560,5720,5720,5720,5720,0
|
|
20230601,162000,78188560,5720,5720,5720,5720,0
|
|
20230601,161900,78188560,5720,5720,5720,5720,0
|
|
20230601,161800,78188560,5720,5720,5720,5720,0
|
|
20230601,161700,78188560,5720,5720,5720,5720,0
|
|
20230601,161600,78188560,5720,5720,5720,5720,0
|
|
20230601,161500,78188560,5720,5720,5720,5720,0
|
|
20230601,161400,78188560,5720,5720,5720,5720,0
|
|
20230601,161300,78188560,5720,5720,5720,5720,0
|
|
20230601,161200,78188560,5720,5720,5720,5720,0
|
|
20230601,161100,78188560,5720,5720,5720,5720,0
|
|
20230601,161000,78188560,5720,5720,5720,5720,0
|
|
20230601,160900,78188560,5720,5720,5720,5720,0
|
|
20230601,160800,78188560,5720,5720,5720,5720,0
|
|
20230601,160700,78188560,5720,5720,5720,5720,0
|
|
20230601,160600,78188560,5720,5720,5720,5720,0
|
|
20230601,160500,78188560,5720,5720,5720,5720,0
|
|
20230601,160400,78188560,5720,5720,5720,5720,0
|
|
20230601,160300,78188560,5720,5720,5720,5720,0
|
|
20230601,160200,78188560,5720,5720,5720,5720,0
|
|
20230601,160100,78188560,5720,5720,5720,5720,0
|
|
20230601,160000,78188560,5720,5720,5720,5720,0
|
|
20230601,155900,78188560,5720,5720,5720,5720,250
|
|
20230601,155800,78188560,5720,5720,5720,5720,0
|
|
20230601,155700,78188560,5720,5720,5720,5720,0
|
|
20230601,155600,78188560,5720,5720,5720,5720,0
|
|
20230601,155500,78188560,5720,5720,5720,5720,0
|
|
20230601,155400,78188560,5720,5720,5720,5720,0
|
|
20230601,155300,78188560,5720,5720,5720,5720,0
|
|
20230601,155200,78188560,5720,5720,5720,5720,0
|
|
20230601,155100,78188560,5720,5720,5720,5720,0
|
|
20230601,155000,78188560,5720,5720,5720,5720,0
|
|
20230601,154900,78188560,5720,5720,5720,5720,0
|
|
20230601,154800,78188560,5720,5720,5720,5720,0
|
|
20230601,154700,78188560,5720,5720,5720,5720,0
|
|
20230601,154600,78188560,5720,5720,5720,5720,0
|
|
20230601,154500,78188560,5720,5720,5720,5720,0
|
|
20230601,154400,78188560,5720,5720,5720,5720,0
|
|
20230601,154300,78188560,5720,5720,5720,5720,0
|
|
20230601,154200,78188560,5720,5720,5720,5720,0
|
|
20230601,154100,78188560,5720,5720,5720,5720,0
|
|
20230601,154000,78188560,5720,5720,5720,5720,0
|
|
20230601,153900,78188560,5720,5720,5720,5720,0
|
|
20230601,153800,78188560,5720,5720,5720,5720,0
|
|
20230601,153700,78188560,5720,5720,5720,5720,0
|
|
20230601,153600,78188560,5720,5720,5720,5720,0
|
|
20230601,153500,78188560,5720,5720,5720,5720,0
|
|
20230601,153400,78188560,5720,5720,5720,5720,0
|
|
20230601,153300,78188560,5720,5720,5720,5720,0
|
|
20230601,153200,78188560,5720,5720,5720,5720,0
|
|
20230601,153100,78188560,5720,5720,5720,5720,0
|
|
20230601,153000,78188560,5720,5720,5720,5720,250
|
|
20230601,152900,76758560,5770,5770,5770,5770,0
|
|
20230601,152800,76758560,5770,5770,5770,5770,0
|
|
20230601,152700,76758560,5770,5770,5770,5770,0
|
|
20230601,152600,76758560,5770,5770,5770,5770,0
|
|
20230601,152500,76758560,5770,5770,5770,5770,0
|
|
20230601,152400,76758560,5770,5770,5770,5770,0
|
|
20230601,152300,76758560,5770,5770,5770,5770,0
|
|
20230601,152200,76758560,5770,5770,5770,5770,0
|
|
20230601,152100,76758560,5770,5770,5770,5770,0
|
|
20230601,152000,76758560,5770,5770,5770,5770,0
|
|
20230601,151900,76758560,5770,5760,5770,5740,102
|
|
20230601,151800,76172480,5770,5770,5770,5770,2
|
|
20230601,151700,76160940,5770,5770,5770,5770,5
|
|
20230601,151600,76132090,5760,5760,5760,5760,0
|
|
20230601,151500,76132090,5760,5760,5760,5760,13
|
|
20230601,151400,76057210,5760,5760,5760,5760,0
|
|
20230601,151300,76057210,5760,5760,5760,5760,0
|
|
20230601,151200,76057210,5760,5760,5760,5760,159
|
|
20230601,151100,75141370,5760,5760,5760,5760,0
|
|
20230601,151000,75141370,5760,5760,5760,5760,0
|
|
20230601,150900,75141370,5760,5760,5760,5760,0
|
|
20230601,150800,75141370,5760,5760,5760,5760,10
|
|
20230601,150700,75083770,5760,5760,5760,5760,25
|
|
20230601,150600,74939770,5770,5770,5770,5770,0
|
|
20230601,150500,74939770,5770,5770,5770,5770,0
|
|
20230601,150400,74939770,5770,5770,5770,5770,0
|
|
20230601,150300,74939770,5770,5770,5770,5770,0
|
|
20230601,150200,74939770,5770,5770,5770,5770,0
|
|
20230601,150100,74939770,5770,5770,5770,5770,2
|
|
20230601,150000,74928230,5760,5760,5760,5760,0
|
|
20230601,145900,74928230,5760,5760,5760,5760,0
|
|
20230601,145800,74928230,5760,5760,5760,5760,0
|
|
20230601,145700,74928230,5760,5760,5760,5760,0
|
|
20230601,145600,74928230,5760,5760,5760,5760,274
|
|
20230601,145500,73349990,5740,5740,5740,5740,50
|
|
20230601,145400,73062990,5740,5740,5740,5740,150
|
|
20230601,145300,72201990,5740,5740,5740,5740,1
|
|
20230601,145200,72196250,5740,5740,5740,5740,0
|
|
20230601,145100,72196250,5740,5740,5740,5740,0
|
|
20230601,145000,72196250,5740,5740,5740,5740,0
|
|
20230601,144900,72196250,5740,5750,5750,5740,200
|
|
20230601,144800,71047130,5760,5760,5760,5760,0
|
|
20230601,144700,71047130,5760,5760,5760,5760,12
|
|
20230601,144600,70978010,5760,5760,5760,5760,0
|
|
20230601,144500,70978010,5760,5760,5760,5760,0
|
|
20230601,144400,70978010,5760,5760,5760,5760,0
|
|
20230601,144300,70978010,5760,5760,5760,5760,0
|
|
20230601,144200,70978010,5760,5760,5760,5760,1
|
|
20230601,144100,70972250,5750,5750,5750,5750,445
|
|
20230601,144000,68413500,5750,5750,5750,5750,0
|
|
20230601,143900,68413500,5750,5750,5750,5750,0
|
|
20230601,143800,68413500,5750,5750,5750,5750,0
|
|
20230601,143700,68413500,5750,5750,5750,5750,0
|
|
20230601,143600,68413500,5750,5750,5750,5750,0
|
|
20230601,143500,68413500,5750,5750,5750,5750,12
|
|
20230601,143400,68344500,5750,5750,5750,5750,2
|
|
20230601,143300,68333000,5750,5750,5750,5750,0
|
|
20230601,143200,68333000,5750,5750,5750,5750,0
|
|
20230601,143100,68333000,5750,5750,5750,5750,0
|
|
20230601,143000,68333000,5750,5760,5760,5750,2
|
|
20230601,142900,68321490,5750,5750,5750,5750,109
|
|
20230601,142800,67694740,5750,5750,5750,5750,0
|
|
20230601,142700,67694740,5750,5750,5750,5750,0
|
|
20230601,142600,67694740,5750,5750,5750,5750,0
|
|
20230601,142500,67694740,5750,5750,5750,5750,0
|
|
20230601,142400,67694740,5750,5750,5750,5750,0
|
|
20230601,142300,67694740,5750,5750,5750,5750,10
|
|
20230601,142200,67637240,5760,5760,5760,5760,0
|
|
20230601,142100,67637240,5760,5760,5760,5760,0
|
|
20230601,142000,67637240,5760,5760,5760,5760,0
|
|
20230601,141900,67637240,5760,5760,5760,5760,0
|
|
20230601,141800,67637240,5760,5760,5760,5760,0
|
|
20230601,141700,67637240,5760,5760,5760,5760,0
|
|
20230601,141600,67637240,5760,5760,5760,5760,0
|
|
20230601,141500,67637240,5760,5760,5760,5760,0
|
|
20230601,141400,67637240,5760,5760,5760,5760,0
|
|
20230601,141300,67637240,5760,5760,5760,5760,0
|
|
20230601,141200,67637240,5760,5760,5760,5760,0
|
|
20230601,141100,67637240,5760,5760,5760,5760,0
|
|
20230601,141000,67637240,5760,5760,5760,5760,0
|
|
20230601,140900,67637240,5760,5760,5760,5760,0
|
|
20230601,140800,67637240,5760,5760,5760,5760,0
|
|
20230601,140700,67637240,5760,5760,5760,5760,0
|
|
20230601,140600,67637240,5760,5760,5760,5760,0
|
|
20230601,140500,67637240,5760,5760,5760,5760,1
|
|
20230601,140400,67631480,5760,5760,5760,5760,0
|
|
20230601,140300,67631480,5760,5760,5760,5760,0
|
|
20230601,140200,67631480,5760,5760,5760,5760,0
|
|
20230601,140100,67631480,5760,5760,5760,5760,0
|
|
20230601,140000,67631480,5760,5760,5760,5760,0
|
|
20230601,135900,67631480,5760,5760,5760,5760,0
|
|
20230601,135800,67631480,5760,5760,5760,5760,0
|
|
20230601,135700,67631480,5760,5760,5760,5760,0
|
|
20230601,135600,67631480,5760,5760,5760,5760,0
|
|
20230601,135500,67631480,5760,5760,5760,5760,0
|
|
20230601,135400,67631480,5760,5760,5760,5760,0
|
|
20230601,135300,67631480,5760,5760,5760,5760,0
|
|
20230601,135200,67631480,5760,5760,5760,5760,0
|
|
20230601,135100,67631480,5760,5760,5760,5760,0
|
|
20230601,135000,67631480,5760,5760,5760,5760,0
|
|
20230601,134900,67631480,5760,5760,5760,5760,0
|
|
20230601,134800,67631480,5760,5760,5760,5760,0
|
|
20230601,134700,67631480,5760,5760,5760,5760,23
|
|
20230601,134600,67499000,5760,5760,5760,5760,0
|
|
20230601,134500,67499000,5760,5760,5760,5760,0
|
|
20230601,134400,67499000,5760,5760,5760,5760,1
|
|
20230601,134300,67493240,5750,5750,5750,5750,0
|
|
20230601,134200,67493240,5750,5750,5750,5750,0
|
|
20230601,134100,67493240,5750,5750,5750,5750,0
|
|
20230601,134000,67493240,5750,5750,5750,5750,0
|
|
20230601,133900,67493240,5750,5750,5750,5750,0
|
|
20230601,133800,67493240,5750,5750,5750,5750,0
|
|
20230601,133700,67493240,5750,5750,5750,5750,0
|
|
20230601,133600,67493240,5750,5750,5750,5750,0
|
|
20230601,133500,67493240,5750,5750,5750,5750,0
|
|
20230601,133400,67493240,5750,5750,5750,5750,0
|
|
20230601,133300,67493240,5750,5750,5750,5750,0
|
|
20230601,133200,67493240,5750,5750,5750,5750,12
|
|
20230601,133100,67424240,5760,5750,5760,5750,40
|
|
20230601,133000,67194140,5760,5770,5770,5760,22
|
|
20230601,132900,67067400,5770,5770,5770,5770,0
|
|
20230601,132800,67067400,5770,5770,5770,5770,1
|
|
20230601,132700,67061630,5710,5750,5750,5710,1055
|
|
20230601,132600,61019680,5790,5790,5790,5790,4
|
|
20230601,132500,60996520,5790,5790,5790,5790,1
|
|
20230601,132400,60990730,5790,5790,5790,5790,0
|
|
20230601,132300,60990730,5790,5790,5790,5790,0
|
|
20230601,132200,60990730,5790,5790,5790,5790,0
|
|
20230601,132100,60990730,5790,5790,5790,5790,3
|
|
20230601,132000,60973360,5780,5780,5780,5780,0
|
|
20230601,131900,60973360,5780,5780,5780,5780,4
|
|
20230601,131800,60950240,5780,5780,5790,5780,9
|
|
20230601,131700,60898200,5780,5780,5780,5780,0
|
|
20230601,131600,60898200,5780,5780,5780,5780,0
|
|
20230601,131500,60898200,5780,5780,5780,5780,0
|
|
20230601,131400,60898200,5780,5780,5780,5780,95
|
|
20230601,131300,60349100,5780,5780,5780,5780,0
|
|
20230601,131200,60349100,5780,5780,5780,5780,0
|
|
20230601,131100,60349100,5780,5780,5780,5780,0
|
|
20230601,131000,60349100,5780,5780,5780,5780,0
|
|
20230601,130900,60349100,5780,5780,5780,5780,0
|
|
20230601,130800,60349100,5780,5780,5780,5780,0
|
|
20230601,130700,60349100,5780,5780,5780,5780,0
|
|
20230601,130600,60349100,5780,5780,5780,5780,0
|
|
20230601,130500,60349100,5780,5780,5780,5780,0
|
|
20230601,130400,60349100,5780,5780,5780,5780,0
|
|
20230601,130300,60349100,5780,5780,5780,5780,0
|
|
20230601,130200,60349100,5780,5780,5780,5780,0
|
|
20230601,130100,60349100,5780,5780,5780,5780,0
|
|
20230601,130000,60349100,5780,5780,5780,5780,0
|
|
20230601,125900,60349100,5780,5780,5780,5780,0
|
|
20230601,125800,60349100,5780,5780,5780,5780,0
|
|
20230601,125700,60349100,5780,5780,5780,5780,0
|
|
20230601,125600,60349100,5780,5780,5780,5780,0
|
|
20230601,125500,60349100,5780,5780,5780,5780,0
|
|
20230601,125400,60349100,5780,5780,5780,5780,0
|
|
20230601,125300,60349100,5780,5780,5780,5780,0
|
|
20230601,125200,60349100,5780,5780,5780,5780,0
|
|
20230601,125100,60349100,5780,5780,5780,5780,0
|
|
20230601,125000,60349100,5780,5780,5780,5780,0
|
|
20230601,124900,60349100,5780,5780,5780,5780,1
|
|
20230601,124800,60343320,5770,5770,5770,5770,30
|
|
20230601,124700,60170220,5770,5770,5780,5750,71
|
|
20230601,124600,59761870,5780,5780,5780,5770,33
|
|
20230601,124500,59571140,5780,5780,5780,5780,0
|
|
20230601,124400,59571140,5780,5780,5780,5780,2
|
|
20230601,124300,59559580,5760,5760,5760,5760,11
|
|
20230601,124200,59496220,5760,5760,5760,5760,0
|
|
20230601,124100,59496220,5760,5760,5760,5760,0
|
|
20230601,124000,59496220,5760,5760,5760,5760,0
|
|
20230601,123900,59496220,5760,5760,5760,5760,0
|
|
20230601,123800,59496220,5760,5760,5760,5760,3
|
|
20230601,123700,59478940,5760,5760,5760,5760,0
|
|
20230601,123600,59478940,5760,5760,5760,5760,0
|
|
20230601,123500,59478940,5760,5760,5760,5760,0
|
|
20230601,123400,59478940,5760,5760,5760,5760,0
|
|
20230601,123300,59478940,5760,5760,5760,5760,0
|
|
20230601,123200,59478940,5760,5760,5760,5760,0
|
|
20230601,123100,59478940,5760,5760,5760,5760,0
|
|
20230601,123000,59478940,5760,5760,5760,5760,1
|
|
20230601,122900,59473180,5760,5760,5760,5760,0
|
|
20230601,122800,59473180,5760,5760,5760,5760,0
|
|
20230601,122700,59473180,5760,5760,5760,5760,0
|
|
20230601,122600,59473180,5760,5760,5760,5760,0
|
|
20230601,122500,59473180,5760,5760,5760,5760,0
|
|
20230601,122400,59473180,5760,5760,5760,5760,0
|
|
20230601,122300,59473180,5760,5760,5760,5760,20
|
|
20230601,122200,59357980,5760,5760,5760,5760,0
|
|
20230601,122100,59357980,5760,5760,5760,5760,0
|
|
20230601,122000,59357980,5760,5760,5760,5760,0
|
|
20230601,121900,59357980,5760,5760,5760,5760,0
|
|
20230601,121800,59357980,5760,5760,5760,5760,17
|
|
20230601,121700,59260060,5750,5750,5750,5750,0
|
|
20230601,121600,59260060,5750,5750,5750,5750,0
|
|
20230601,121500,59260060,5750,5750,5750,5750,0
|
|
20230601,121400,59260060,5750,5750,5750,5750,0
|
|
20230601,121300,59260060,5750,5750,5750,5750,0
|
|
20230601,121200,59260060,5750,5750,5750,5750,2
|
|
20230601,121100,59248560,5760,5760,5760,5760,0
|
|
20230601,121000,59248560,5760,5760,5760,5760,90
|
|
20230601,120900,58730160,5760,5760,5760,5760,0
|
|
20230601,120800,58730160,5760,5760,5760,5760,0
|
|
20230601,120700,58730160,5760,5760,5760,5760,0
|
|
20230601,120600,58730160,5760,5760,5760,5760,0
|
|
20230601,120500,58730160,5760,5760,5760,5760,0
|
|
20230601,120400,58730160,5760,5760,5760,5760,0
|
|
20230601,120300,58730160,5760,5760,5760,5760,0
|
|
20230601,120200,58730160,5760,5760,5760,5760,0
|
|
20230601,120100,58730160,5760,5780,5780,5760,361
|
|
20230601,120000,56650780,5760,5760,5760,5760,0
|
|
20230601,115900,56650780,5760,5760,5760,5760,170
|
|
20230601,115800,55671580,5760,5760,5760,5760,0
|
|
20230601,115700,55671580,5760,5760,5760,5760,20
|
|
20230601,115600,55556380,5750,5750,5750,5750,0
|
|
20230601,115500,55556380,5750,5750,5750,5750,0
|
|
20230601,115400,55556380,5750,5760,5760,5750,495
|
|
20230601,115300,52709610,5800,5800,5800,5800,0
|
|
20230601,115200,52709610,5800,5800,5800,5800,0
|
|
20230601,115100,52709610,5800,5800,5800,5800,0
|
|
20230601,115000,52709610,5800,5800,5800,5800,0
|
|
20230601,114900,52709610,5800,5800,5800,5800,0
|
|
20230601,114800,52709610,5800,5800,5800,5800,0
|
|
20230601,114700,52709610,5800,5800,5800,5800,0
|
|
20230601,114600,52709610,5800,5800,5800,5800,0
|
|
20230601,114500,52709610,5800,5800,5800,5800,0
|
|
20230601,114400,52709610,5800,5800,5800,5800,0
|
|
20230601,114300,52709610,5800,5800,5800,5800,0
|
|
20230601,114200,52709610,5800,5800,5800,5800,0
|
|
20230601,114100,52709610,5800,5800,5800,5800,0
|
|
20230601,114000,52709610,5800,5800,5800,5800,0
|
|
20230601,113900,52709610,5800,5800,5800,5800,0
|
|
20230601,113800,52709610,5800,5800,5800,5800,0
|
|
20230601,113700,52709610,5800,5800,5800,5800,0
|
|
20230601,113600,52709610,5800,5800,5800,5800,0
|
|
20230601,113500,52709610,5800,5800,5800,5800,1
|
|
20230601,113400,52703810,5800,5790,5800,5790,4
|
|
20230601,113300,52680640,5800,5790,5800,5790,4
|
|
20230601,113200,52657470,5800,5790,5800,5790,54
|
|
20230601,113100,52344300,5790,5790,5790,5790,5
|
|
20230601,113000,52315350,5800,5800,5800,5800,0
|
|
20230601,112900,52315350,5800,5800,5800,5800,0
|
|
20230601,112800,52315350,5800,5800,5800,5800,165
|
|
20230601,112700,51358350,5800,5800,5800,5800,0
|
|
20230601,112600,51358350,5800,5800,5800,5800,0
|
|
20230601,112500,51358350,5800,5800,5800,5800,0
|
|
20230601,112400,51358350,5800,5800,5800,5800,0
|
|
20230601,112300,51358350,5800,5800,5800,5800,0
|
|
20230601,112200,51358350,5800,5800,5800,5800,0
|
|
20230601,112100,51358350,5800,5800,5800,5800,0
|
|
20230601,112000,51358350,5800,5800,5800,5800,0
|
|
20230601,111900,51358350,5800,5800,5800,5800,0
|
|
20230601,111800,51358350,5800,5800,5800,5800,0
|
|
20230601,111700,51358350,5800,5800,5800,5800,0
|
|
20230601,111600,51358350,5800,5800,5800,5800,0
|
|
20230601,111500,51358350,5800,5800,5800,5800,0
|
|
20230601,111400,51358350,5800,5800,5800,5800,0
|
|
20230601,111300,51358350,5800,5800,5800,5800,0
|
|
20230601,111200,51358350,5800,5800,5800,5800,0
|
|
20230601,111100,51358350,5800,5800,5800,5800,0
|
|
20230601,111000,51358350,5800,5800,5800,5800,0
|
|
20230601,110900,51358350,5800,5800,5800,5800,0
|
|
20230601,110800,51358350,5800,5790,5800,5790,4
|
|
20230601,110700,51335180,5800,5800,5800,5800,0
|
|
20230601,110600,51335180,5800,5740,5800,5740,89
|
|
20230601,110500,50824260,5740,5810,5810,5740,14
|
|
20230601,110400,50743770,5790,5790,5790,5790,31
|
|
20230601,110300,50564280,5790,5790,5790,5790,0
|
|
20230601,110200,50564280,5790,5790,5790,5790,1
|
|
20230601,110100,50558490,5800,5800,5800,5800,0
|
|
20230601,110000,50558490,5800,5800,5800,5800,12
|
|
20230601,105900,50488890,5800,5800,5800,5800,20
|
|
20230601,105800,50372890,5800,5800,5800,5800,1
|
|
20230601,105700,50367090,5800,5790,5800,5790,12
|
|
20230601,105600,50297600,5800,5800,5800,5800,0
|
|
20230601,105500,50297600,5800,5800,5800,5800,0
|
|
20230601,105400,50297600,5800,5810,5810,5790,22
|
|
20230601,105300,50170130,5790,5780,5790,5780,22
|
|
20230601,105200,50042860,5790,5790,5790,5780,176
|
|
20230601,105100,49023920,5790,5790,5790,5790,0
|
|
20230601,105000,49023920,5790,5790,5790,5760,3
|
|
20230601,104900,49006580,5790,5790,5790,5790,0
|
|
20230601,104800,49006580,5790,5780,5790,5780,19
|
|
20230601,104700,48896750,5780,5780,5780,5780,1
|
|
20230601,104600,48890970,5790,5790,5790,5790,0
|
|
20230601,104500,48890970,5790,5790,5790,5790,0
|
|
20230601,104400,48890970,5790,5790,5790,5790,0
|
|
20230601,104300,48890970,5790,5790,5790,5790,0
|
|
20230601,104200,48890970,5790,5790,5790,5790,0
|
|
20230601,104100,48890970,5790,5780,5790,5780,2
|
|
20230601,104000,48879400,5750,5750,5750,5750,0
|
|
20230601,103900,48879400,5750,5750,5750,5750,0
|
|
20230601,103800,48879400,5750,5750,5750,5750,514
|
|
20230601,103700,45923900,5750,5770,5770,5750,1436
|
|
20230601,103600,37659580,5770,5770,5770,5770,0
|
|
20230601,103500,37659580,5770,5770,5770,5770,17
|
|
20230601,103400,37561490,5830,5830,5830,5830,0
|
|
20230601,103300,37561490,5830,5810,5830,5810,100
|
|
20230601,103200,36978990,5820,5820,5820,5820,0
|
|
20230601,103100,36978990,5820,5820,5820,5820,0
|
|
20230601,103000,36978990,5820,5820,5820,5820,0
|
|
20230601,102900,36978990,5820,5790,5820,5790,100
|
|
20230601,102800,36397190,5770,5770,5770,5770,0
|
|
20230601,102700,36397190,5770,5770,5770,5770,0
|
|
20230601,102600,36397190,5770,5770,5770,5770,79
|
|
20230601,102500,35941360,5770,5770,5770,5770,100
|
|
20230601,102400,35364360,5770,5770,5770,5770,0
|
|
20230601,102300,35364360,5770,5770,5770,5770,0
|
|
20230601,102200,35364360,5770,5770,5770,5770,211
|
|
20230601,102100,34146890,5750,5770,5770,5750,25
|
|
20230601,102000,34002820,5770,5770,5770,5770,0
|
|
20230601,101900,34002820,5770,5770,5770,5770,0
|
|
20230601,101800,34002820,5770,5770,5770,5770,0
|
|
20230601,101700,34002820,5770,5770,5770,5770,0
|
|
20230601,101600,34002820,5770,5770,5770,5770,0
|
|
20230601,101500,34002820,5770,5770,5770,5770,0
|
|
20230601,101400,34002820,5770,5770,5770,5770,0
|
|
20230601,101300,34002820,5770,5770,5770,5770,1
|
|
20230601,101200,33997050,5770,5770,5770,5770,0
|
|
20230601,101100,33997050,5770,5770,5770,5770,1
|
|
20230601,101000,33991280,5770,5770,5770,5770,0
|
|
20230601,100900,33991280,5770,5770,5770,5770,0
|
|
20230601,100800,33991280,5770,5770,5770,5770,0
|
|
20230601,100700,33991280,5770,5770,5770,5770,0
|
|
20230601,100600,33991280,5770,5770,5770,5770,2
|
|
20230601,100500,33979740,5760,5760,5760,5760,1
|
|
20230601,100400,33973980,5770,5760,5770,5750,47
|
|
20230601,100300,33703340,5770,5770,5770,5770,0
|
|
20230601,100200,33703340,5770,5770,5770,5770,0
|
|
20230601,100100,33703340,5770,5770,5770,5770,0
|
|
20230601,100000,33703340,5770,5770,5770,5770,0
|
|
20230601,095900,33703340,5770,5770,5770,5770,3
|
|
20230601,095800,33686030,5770,5770,5770,5770,0
|
|
20230601,095700,33686030,5770,5770,5770,5770,0
|
|
20230601,095600,33686030,5770,5770,5770,5770,2
|
|
20230601,095500,33674490,5770,5770,5770,5770,0
|
|
20230601,095400,33674490,5770,5770,5770,5770,12
|
|
20230601,095300,33605250,5770,5770,5770,5770,0
|
|
20230601,095200,33605250,5770,5760,5770,5760,6
|
|
20230601,095100,33570660,5760,5760,5760,5760,1
|
|
20230601,095000,33564900,5760,5760,5760,5760,0
|
|
20230601,094900,33564900,5760,5760,5760,5760,6
|
|
20230601,094800,33530340,5720,5750,5750,5720,1230
|
|
20230601,094700,26478260,5820,5810,5820,5810,7
|
|
20230601,094600,26437580,5810,5800,5810,5800,2
|
|
20230601,094500,26425970,5820,5780,5820,5780,42
|
|
20230601,094400,26182840,5780,5780,5780,5780,10
|
|
20230601,094300,26125040,5820,5820,5820,5820,0
|
|
20230601,094200,26125040,5820,5820,5820,5820,0
|
|
20230601,094100,26125040,5820,5820,5820,5820,0
|
|
20230601,094000,26125040,5820,5800,5830,5800,113
|
|
20230601,093900,25469390,5800,5810,5810,5800,12
|
|
20230601,093800,25399690,5820,5800,5820,5800,2
|
|
20230601,093700,25388070,5820,5800,5820,5780,13
|
|
20230601,093600,25312680,5810,5800,5810,5800,11
|
|
20230601,093500,25248870,5810,5810,5830,5740,15
|
|
20230601,093400,25161780,5820,5820,5820,5810,42
|
|
20230601,093300,24917440,5810,5820,5820,5810,32
|
|
20230601,093200,24731400,5770,5770,5820,5770,32
|
|
20230601,093100,24546600,5780,5800,5800,5780,82
|
|
20230601,093000,24072620,5800,5730,5820,5730,348
|
|
20230601,092900,22076280,5730,5720,5730,5720,211
|
|
20230601,092800,20869210,5730,5730,5730,5730,5
|
|
20230601,092700,20840560,5730,5730,5730,5730,10
|
|
20230601,092600,20783260,5730,5730,5730,5730,130
|
|
20230601,092500,20038360,5730,5730,5730,5730,721
|
|
20230601,092400,15907030,5730,5730,5730,5730,6
|
|
20230601,092300,15872650,5730,5730,5730,5730,84
|
|
20230601,092200,15391330,5730,5730,5730,5730,5
|
|
20230601,092100,15362680,5730,5730,5730,5730,10
|
|
20230601,092000,15305380,5710,5710,5710,5710,1
|
|
20230601,091900,15299670,5730,5730,5730,5730,36
|
|
20230601,091800,15093390,5730,5730,5730,5730,1
|
|
20230601,091700,15087660,5730,5770,5770,5730,810
|
|
20230601,091600,10439620,5770,5770,5800,5770,22
|
|
20230601,091500,10312650,5770,5760,5770,5760,322
|
|
20230601,091400,8457900,5770,5770,5770,5770,33
|
|
20230601,091300,8267490,5770,5770,5770,5770,1
|
|
20230601,091200,8261720,5770,5780,5780,5770,138
|
|
20230601,091100,7465360,5800,5800,5800,5800,5
|
|
20230601,091000,7436360,5800,5800,5800,5800,0
|
|
20230601,090900,7436360,5800,5800,5800,5800,1
|
|
20230601,090800,7430560,5800,5800,5800,5790,12
|
|
20230601,090700,7361060,5770,5810,5810,5770,420
|
|
20230601,090600,4937620,5770,5770,5770,5770,0
|
|
20230601,090500,4937620,5770,5770,5770,5770,0
|
|
20230601,090400,4937620,5770,5770,5770,5770,0
|
|
20230601,090300,4937620,5770,5770,5770,5770,1
|
|
20230601,090200,4931850,5810,5810,5810,5810,2
|
|
20230601,090100,4920230,5810,5810,5810,5810,6
|
|
20230601,090000,4885370,5810,5830,5830,5800,23
|