673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201000,211481520,15640,15640,15640,15640,822
|
|
20230601,200900,211481520,15640,15640,15640,15640,0
|
|
20230601,200800,211481520,15640,15640,15640,15640,0
|
|
20230601,200700,211481520,15640,15640,15640,15640,0
|
|
20230601,200600,211481520,15640,15640,15640,15640,0
|
|
20230601,200500,211481520,15640,15640,15640,15640,0
|
|
20230601,200400,211481520,15640,15640,15640,15640,0
|
|
20230601,200300,211481520,15640,15640,15640,15640,0
|
|
20230601,200200,211481520,15640,15640,15640,15640,0
|
|
20230601,200100,211481520,15640,15640,15640,15640,0
|
|
20230601,200000,211481520,15640,15640,15640,15640,0
|
|
20230601,195900,211481520,15640,15640,15640,15640,0
|
|
20230601,195800,211481520,15640,15640,15640,15640,0
|
|
20230601,195700,211481520,15640,15640,15640,15640,0
|
|
20230601,195600,211481520,15640,15640,15640,15640,0
|
|
20230601,195500,211481520,15640,15640,15640,15640,0
|
|
20230601,195400,211481520,15640,15640,15640,15640,0
|
|
20230601,195300,211481520,15640,15640,15640,15640,0
|
|
20230601,195200,211481520,15640,15640,15640,15640,0
|
|
20230601,195100,211481520,15640,15640,15640,15640,0
|
|
20230601,195000,211481520,15640,15640,15640,15640,0
|
|
20230601,194900,211481520,15640,15640,15640,15640,0
|
|
20230601,194800,211481520,15640,15640,15640,15640,0
|
|
20230601,194700,211481520,15640,15640,15640,15640,0
|
|
20230601,194600,211481520,15640,15640,15640,15640,0
|
|
20230601,194500,211481520,15640,15640,15640,15640,0
|
|
20230601,194400,211481520,15640,15640,15640,15640,0
|
|
20230601,194300,211481520,15640,15640,15640,15640,0
|
|
20230601,194200,211481520,15640,15640,15640,15640,0
|
|
20230601,194100,211481520,15640,15640,15640,15640,0
|
|
20230601,194000,211481520,15640,15640,15640,15640,822
|
|
20230601,193900,211481520,15640,15640,15640,15640,0
|
|
20230601,193800,211481520,15640,15640,15640,15640,0
|
|
20230601,193700,211481520,15640,15640,15640,15640,0
|
|
20230601,193600,211481520,15640,15640,15640,15640,0
|
|
20230601,193500,211481520,15640,15640,15640,15640,0
|
|
20230601,193400,211481520,15640,15640,15640,15640,0
|
|
20230601,193300,211481520,15640,15640,15640,15640,0
|
|
20230601,193200,211481520,15640,15640,15640,15640,0
|
|
20230601,193100,211481520,15640,15640,15640,15640,0
|
|
20230601,193000,211481520,15640,15640,15640,15640,0
|
|
20230601,192900,211481520,15640,15640,15640,15640,0
|
|
20230601,192800,211481520,15640,15640,15640,15640,0
|
|
20230601,192700,211481520,15640,15640,15640,15640,0
|
|
20230601,192600,211481520,15640,15640,15640,15640,0
|
|
20230601,192500,211481520,15640,15640,15640,15640,0
|
|
20230601,192400,211481520,15640,15640,15640,15640,0
|
|
20230601,192300,211481520,15640,15640,15640,15640,0
|
|
20230601,192200,211481520,15640,15640,15640,15640,0
|
|
20230601,192100,211481520,15640,15640,15640,15640,0
|
|
20230601,192000,211481520,15640,15640,15640,15640,0
|
|
20230601,191900,211481520,15640,15640,15640,15640,0
|
|
20230601,191800,211481520,15640,15640,15640,15640,0
|
|
20230601,191700,211481520,15640,15640,15640,15640,0
|
|
20230601,191600,211481520,15640,15640,15640,15640,0
|
|
20230601,191500,211481520,15640,15640,15640,15640,0
|
|
20230601,191400,211481520,15640,15640,15640,15640,0
|
|
20230601,191300,211481520,15640,15640,15640,15640,0
|
|
20230601,191200,211481520,15640,15640,15640,15640,0
|
|
20230601,191100,211481520,15640,15640,15640,15640,0
|
|
20230601,191000,211481520,15640,15640,15640,15640,822
|
|
20230601,190900,211481520,15640,15640,15640,15640,0
|
|
20230601,190800,211481520,15640,15640,15640,15640,0
|
|
20230601,190700,211481520,15640,15640,15640,15640,0
|
|
20230601,190600,211481520,15640,15640,15640,15640,0
|
|
20230601,190500,211481520,15640,15640,15640,15640,0
|
|
20230601,190400,211481520,15640,15640,15640,15640,0
|
|
20230601,190300,211481520,15640,15640,15640,15640,0
|
|
20230601,190200,211481520,15640,15640,15640,15640,0
|
|
20230601,190100,211481520,15640,15640,15640,15640,0
|
|
20230601,190000,211481520,15640,15640,15640,15640,0
|
|
20230601,185900,211481520,15640,15640,15640,15640,0
|
|
20230601,185800,211481520,15640,15640,15640,15640,0
|
|
20230601,185700,211481520,15640,15640,15640,15640,0
|
|
20230601,185600,211481520,15640,15640,15640,15640,0
|
|
20230601,185500,211481520,15640,15640,15640,15640,0
|
|
20230601,185400,211481520,15640,15640,15640,15640,0
|
|
20230601,185300,211481520,15640,15640,15640,15640,0
|
|
20230601,185200,211481520,15640,15640,15640,15640,0
|
|
20230601,185100,211481520,15640,15640,15640,15640,0
|
|
20230601,185000,211481520,15640,15640,15640,15640,0
|
|
20230601,184900,211481520,15640,15640,15640,15640,0
|
|
20230601,184800,211481520,15640,15640,15640,15640,0
|
|
20230601,184700,211481520,15640,15640,15640,15640,0
|
|
20230601,184600,211481520,15640,15640,15640,15640,0
|
|
20230601,184500,211481520,15640,15640,15640,15640,0
|
|
20230601,184400,211481520,15640,15640,15640,15640,0
|
|
20230601,184300,211481520,15640,15640,15640,15640,0
|
|
20230601,184200,211481520,15640,15640,15640,15640,0
|
|
20230601,184100,211481520,15640,15640,15640,15640,0
|
|
20230601,184000,211481520,15640,15640,15640,15640,822
|
|
20230601,183900,211481520,15640,15640,15640,15640,0
|
|
20230601,183800,211481520,15640,15640,15640,15640,0
|
|
20230601,183700,211481520,15640,15640,15640,15640,0
|
|
20230601,183600,211481520,15640,15640,15640,15640,0
|
|
20230601,183500,211481520,15640,15640,15640,15640,0
|
|
20230601,183400,211481520,15640,15640,15640,15640,0
|
|
20230601,183300,211481520,15640,15640,15640,15640,0
|
|
20230601,183200,211481520,15640,15640,15640,15640,0
|
|
20230601,183100,211481520,15640,15640,15640,15640,0
|
|
20230601,183000,211481520,15640,15640,15640,15640,0
|
|
20230601,182900,211481520,15640,15640,15640,15640,0
|
|
20230601,182800,211481520,15640,15640,15640,15640,0
|
|
20230601,182700,211481520,15640,15640,15640,15640,0
|
|
20230601,182600,211481520,15640,15640,15640,15640,0
|
|
20230601,182500,211481520,15640,15640,15640,15640,0
|
|
20230601,182400,211481520,15640,15640,15640,15640,0
|
|
20230601,182300,211481520,15640,15640,15640,15640,0
|
|
20230601,182200,211481520,15640,15640,15640,15640,0
|
|
20230601,182100,211481520,15640,15640,15640,15640,0
|
|
20230601,182000,211481520,15640,15640,15640,15640,0
|
|
20230601,181900,211481520,15640,15640,15640,15640,0
|
|
20230601,181800,211481520,15640,15640,15640,15640,0
|
|
20230601,181700,211481520,15640,15640,15640,15640,0
|
|
20230601,181600,211481520,15640,15640,15640,15640,0
|
|
20230601,181500,211481520,15640,15640,15640,15640,0
|
|
20230601,181400,211481520,15640,15640,15640,15640,0
|
|
20230601,181300,211481520,15640,15640,15640,15640,0
|
|
20230601,181200,211481520,15640,15640,15640,15640,0
|
|
20230601,181100,211481520,15640,15640,15640,15640,0
|
|
20230601,181000,211481520,15640,15640,15640,15640,822
|
|
20230601,180900,211481520,15640,15640,15640,15640,0
|
|
20230601,180800,211481520,15640,15640,15640,15640,0
|
|
20230601,180700,211481520,15640,15640,15640,15640,0
|
|
20230601,180600,211481520,15640,15640,15640,15640,0
|
|
20230601,180500,211481520,15640,15640,15640,15640,0
|
|
20230601,180400,211481520,15640,15640,15640,15640,0
|
|
20230601,180300,211481520,15640,15640,15640,15640,0
|
|
20230601,180200,211481520,15640,15640,15640,15640,0
|
|
20230601,180100,211481520,15640,15640,15640,15640,0
|
|
20230601,180000,211481520,15640,15640,15640,15640,0
|
|
20230601,175900,211481520,15640,15640,15640,15640,0
|
|
20230601,175800,211481520,15640,15640,15640,15640,0
|
|
20230601,175700,211481520,15640,15640,15640,15640,0
|
|
20230601,175600,211481520,15640,15640,15640,15640,0
|
|
20230601,175500,211481520,15640,15640,15640,15640,0
|
|
20230601,175400,211481520,15640,15640,15640,15640,0
|
|
20230601,175300,211481520,15640,15640,15640,15640,0
|
|
20230601,175200,211481520,15640,15640,15640,15640,0
|
|
20230601,175100,211481520,15640,15640,15640,15640,0
|
|
20230601,175000,211481520,15640,15640,15640,15640,0
|
|
20230601,174900,211481520,15640,15640,15640,15640,0
|
|
20230601,174800,211481520,15640,15640,15640,15640,0
|
|
20230601,174700,211481520,15640,15640,15640,15640,0
|
|
20230601,174600,211481520,15640,15640,15640,15640,0
|
|
20230601,174500,211481520,15640,15640,15640,15640,0
|
|
20230601,174400,211481520,15640,15640,15640,15640,0
|
|
20230601,174300,211481520,15640,15640,15640,15640,0
|
|
20230601,174200,211481520,15640,15640,15640,15640,0
|
|
20230601,174100,211481520,15640,15640,15640,15640,0
|
|
20230601,174000,211481520,15640,15640,15640,15640,822
|
|
20230601,173900,211481520,15640,15640,15640,15640,0
|
|
20230601,173800,211481520,15640,15640,15640,15640,0
|
|
20230601,173700,211481520,15640,15640,15640,15640,0
|
|
20230601,173600,211481520,15640,15640,15640,15640,0
|
|
20230601,173500,211481520,15640,15640,15640,15640,0
|
|
20230601,173400,211481520,15640,15640,15640,15640,0
|
|
20230601,173300,211481520,15640,15640,15640,15640,0
|
|
20230601,173200,211481520,15640,15640,15640,15640,0
|
|
20230601,173100,211481520,15640,15640,15640,15640,0
|
|
20230601,173000,211481520,15640,15640,15640,15640,0
|
|
20230601,172900,211481520,15640,15640,15640,15640,0
|
|
20230601,172800,211481520,15640,15640,15640,15640,0
|
|
20230601,172700,211481520,15640,15640,15640,15640,0
|
|
20230601,172600,211481520,15640,15640,15640,15640,0
|
|
20230601,172500,211481520,15640,15640,15640,15640,0
|
|
20230601,172400,211481520,15640,15640,15640,15640,0
|
|
20230601,172300,211481520,15640,15640,15640,15640,0
|
|
20230601,172200,211481520,15640,15640,15640,15640,0
|
|
20230601,172100,211481520,15640,15640,15640,15640,0
|
|
20230601,172000,211481520,15640,15640,15640,15640,0
|
|
20230601,171900,211481520,15640,15640,15640,15640,0
|
|
20230601,171800,211481520,15640,15640,15640,15640,0
|
|
20230601,171700,211481520,15640,15640,15640,15640,0
|
|
20230601,171600,211481520,15640,15640,15640,15640,0
|
|
20230601,171500,211481520,15640,15640,15640,15640,0
|
|
20230601,171400,211481520,15640,15640,15640,15640,0
|
|
20230601,171300,211481520,15640,15640,15640,15640,0
|
|
20230601,171200,211481520,15640,15640,15640,15640,0
|
|
20230601,171100,211481520,15640,15640,15640,15640,0
|
|
20230601,171000,211481520,15640,15640,15640,15640,822
|
|
20230601,170900,211481520,15640,15640,15640,15640,0
|
|
20230601,170800,211481520,15640,15640,15640,15640,0
|
|
20230601,170700,211481520,15640,15640,15640,15640,0
|
|
20230601,170600,211481520,15640,15640,15640,15640,0
|
|
20230601,170500,211481520,15640,15640,15640,15640,0
|
|
20230601,170400,211481520,15640,15640,15640,15640,0
|
|
20230601,170300,211481520,15640,15640,15640,15640,0
|
|
20230601,170200,211481520,15640,15640,15640,15640,0
|
|
20230601,170100,211481520,15640,15640,15640,15640,0
|
|
20230601,170000,211481520,15640,15640,15640,15640,0
|
|
20230601,165900,211481520,15640,15640,15640,15640,0
|
|
20230601,165800,211481520,15640,15640,15640,15640,0
|
|
20230601,165700,211481520,15640,15640,15640,15640,0
|
|
20230601,165600,211481520,15640,15640,15640,15640,0
|
|
20230601,165500,211481520,15640,15640,15640,15640,0
|
|
20230601,165400,211481520,15640,15640,15640,15640,0
|
|
20230601,165300,211481520,15640,15640,15640,15640,0
|
|
20230601,165200,211481520,15640,15640,15640,15640,0
|
|
20230601,165100,211481520,15640,15640,15640,15640,0
|
|
20230601,165000,211481520,15640,15640,15640,15640,0
|
|
20230601,164900,211481520,15640,15640,15640,15640,0
|
|
20230601,164800,211481520,15640,15640,15640,15640,0
|
|
20230601,164700,211481520,15640,15640,15640,15640,0
|
|
20230601,164600,211481520,15640,15640,15640,15640,0
|
|
20230601,164500,211481520,15640,15640,15640,15640,0
|
|
20230601,164400,211481520,15640,15640,15640,15640,0
|
|
20230601,164300,211481520,15640,15640,15640,15640,0
|
|
20230601,164200,211481520,15640,15640,15640,15640,0
|
|
20230601,164100,211481520,15640,15640,15640,15640,0
|
|
20230601,164000,211481520,15640,15640,15640,15640,822
|
|
20230601,163900,211481520,15640,15640,15640,15640,0
|
|
20230601,163800,211481520,15640,15640,15640,15640,0
|
|
20230601,163700,211481520,15640,15640,15640,15640,0
|
|
20230601,163600,211481520,15640,15640,15640,15640,0
|
|
20230601,163500,211481520,15640,15640,15640,15640,0
|
|
20230601,163400,211481520,15640,15640,15640,15640,0
|
|
20230601,163300,211481520,15640,15640,15640,15640,0
|
|
20230601,163200,211481520,15640,15640,15640,15640,0
|
|
20230601,163100,211481520,15640,15640,15640,15640,0
|
|
20230601,163000,211481520,15640,15640,15640,15640,0
|
|
20230601,162900,211481520,15640,15640,15640,15640,0
|
|
20230601,162800,211481520,15640,15640,15640,15640,0
|
|
20230601,162700,211481520,15640,15640,15640,15640,0
|
|
20230601,162600,211481520,15640,15640,15640,15640,0
|
|
20230601,162500,211481520,15640,15640,15640,15640,0
|
|
20230601,162400,211481520,15640,15640,15640,15640,0
|
|
20230601,162300,211481520,15640,15640,15640,15640,0
|
|
20230601,162200,211481520,15640,15640,15640,15640,0
|
|
20230601,162100,211481520,15640,15640,15640,15640,0
|
|
20230601,162000,211481520,15640,15640,15640,15640,0
|
|
20230601,161900,211481520,15640,15640,15640,15640,0
|
|
20230601,161800,211481520,15640,15640,15640,15640,0
|
|
20230601,161700,211481520,15640,15640,15640,15640,0
|
|
20230601,161600,211481520,15640,15640,15640,15640,0
|
|
20230601,161500,211481520,15640,15640,15640,15640,0
|
|
20230601,161400,211481520,15640,15640,15640,15640,0
|
|
20230601,161300,211481520,15640,15640,15640,15640,0
|
|
20230601,161200,211481520,15640,15640,15640,15640,0
|
|
20230601,161100,211481520,15640,15640,15640,15640,0
|
|
20230601,161000,211481520,15640,15640,15640,15640,822
|
|
20230601,160900,211481520,15640,15640,15640,15640,0
|
|
20230601,160800,211481520,15640,15640,15640,15640,0
|
|
20230601,160700,211481520,15640,15640,15640,15640,0
|
|
20230601,160600,211481520,15640,15640,15640,15640,0
|
|
20230601,160500,211481520,15640,15640,15640,15640,0
|
|
20230601,160400,211481520,15640,15640,15640,15640,0
|
|
20230601,160300,211481520,15640,15640,15640,15640,0
|
|
20230601,160200,211481520,15640,15640,15640,15640,0
|
|
20230601,160100,211481520,15640,15640,15640,15640,0
|
|
20230601,160000,211481520,15640,15640,15640,15640,0
|
|
20230601,155900,211481520,15640,15640,15640,15640,0
|
|
20230601,155800,211481520,15640,15640,15640,15640,0
|
|
20230601,155700,211481520,15640,15640,15640,15640,0
|
|
20230601,155600,211481520,15640,15640,15640,15640,0
|
|
20230601,155500,211481520,15640,15640,15640,15640,0
|
|
20230601,155400,211481520,15640,15640,15640,15640,0
|
|
20230601,155300,211481520,15640,15640,15640,15640,0
|
|
20230601,155200,211481520,15640,15640,15640,15640,0
|
|
20230601,155100,211481520,15640,15640,15640,15640,0
|
|
20230601,155000,211481520,15640,15640,15640,15640,0
|
|
20230601,154900,211481520,15640,15640,15640,15640,0
|
|
20230601,154800,211481520,15640,15640,15640,15640,0
|
|
20230601,154700,211481520,15640,15640,15640,15640,0
|
|
20230601,154600,211481520,15640,15640,15640,15640,0
|
|
20230601,154500,211481520,15640,15640,15640,15640,0
|
|
20230601,154400,211481520,15640,15640,15640,15640,0
|
|
20230601,154300,211481520,15640,15640,15640,15640,0
|
|
20230601,154200,211481520,15640,15640,15640,15640,0
|
|
20230601,154100,211481520,15640,15640,15640,15640,0
|
|
20230601,154000,211481520,15640,15640,15640,15640,822
|
|
20230601,153900,211481520,15640,15640,15640,15640,0
|
|
20230601,153800,211481520,15640,15640,15640,15640,0
|
|
20230601,153700,211481520,15640,15640,15640,15640,0
|
|
20230601,153600,211481520,15640,15640,15640,15640,0
|
|
20230601,153500,211481520,15640,15640,15640,15640,0
|
|
20230601,153400,211481520,15640,15640,15640,15640,0
|
|
20230601,153300,211481520,15640,15640,15640,15640,0
|
|
20230601,153200,211481520,15640,15640,15640,15640,0
|
|
20230601,153100,211481520,15640,15640,15640,15640,0
|
|
20230601,153000,211481520,15640,15640,15640,15640,822
|
|
20230601,152900,198625440,15710,15710,15710,15710,0
|
|
20230601,152800,198625440,15710,15710,15710,15710,0
|
|
20230601,152700,198625440,15710,15710,15710,15710,0
|
|
20230601,152600,198625440,15710,15710,15710,15710,0
|
|
20230601,152500,198625440,15710,15710,15710,15710,0
|
|
20230601,152400,198625440,15710,15710,15710,15710,0
|
|
20230601,152300,198625440,15710,15710,15710,15710,0
|
|
20230601,152200,198625440,15710,15710,15710,15710,0
|
|
20230601,152100,198625440,15710,15710,15710,15710,0
|
|
20230601,152000,198625440,15710,15710,15710,15710,0
|
|
20230601,151900,198625440,15710,15710,15710,15710,0
|
|
20230601,151800,198625440,15710,15710,15710,15710,0
|
|
20230601,151700,198625440,15710,15710,15710,15710,0
|
|
20230601,151600,198625440,15710,15710,15710,15710,0
|
|
20230601,151500,198625440,15710,15710,15710,15710,0
|
|
20230601,151400,198625440,15710,15710,15710,15710,0
|
|
20230601,151300,198625440,15710,15710,15710,15710,0
|
|
20230601,151200,198625440,15710,15710,15710,15710,0
|
|
20230601,151100,198625440,15710,15710,15710,15710,0
|
|
20230601,151000,198625440,15710,15710,15710,15710,0
|
|
20230601,150900,198625440,15710,15710,15710,15710,0
|
|
20230601,150800,198625440,15710,15710,15710,15710,0
|
|
20230601,150700,198625440,15710,15610,15710,15610,846
|
|
20230601,150600,185373550,15610,15530,15610,15530,418
|
|
20230601,150500,178865620,15550,15550,15550,15550,0
|
|
20230601,150400,178865620,15550,15550,15550,15550,1
|
|
20230601,150300,178850070,15530,15540,15540,15530,380
|
|
20230601,150200,172948580,15530,15580,15580,15530,250
|
|
20230601,150100,169062860,15590,15590,15590,15590,0
|
|
20230601,150000,169062860,15590,15590,15590,15590,0
|
|
20230601,145900,169062860,15590,15590,15590,15590,0
|
|
20230601,145800,169062860,15590,15590,15590,15590,0
|
|
20230601,145700,169062860,15590,15590,15590,15590,0
|
|
20230601,145600,169062860,15590,15590,15590,15590,0
|
|
20230601,145500,169062860,15590,15590,15590,15590,32
|
|
20230601,145400,168563980,15590,15590,15590,15590,1
|
|
20230601,145300,168548390,15590,15590,15590,15590,0
|
|
20230601,145200,168548390,15590,15590,15590,15590,0
|
|
20230601,145100,168548390,15590,15590,15590,15590,0
|
|
20230601,145000,168548390,15590,15590,15590,15590,0
|
|
20230601,144900,168548390,15590,15590,15590,15590,0
|
|
20230601,144800,168548390,15590,15590,15590,15590,0
|
|
20230601,144700,168548390,15590,15590,15590,15590,10
|
|
20230601,144600,168392490,15590,15590,15590,15590,0
|
|
20230601,144500,168392490,15590,15590,15590,15590,0
|
|
20230601,144400,168392490,15590,15590,15590,15590,0
|
|
20230601,144300,168392490,15590,15590,15590,15590,0
|
|
20230601,144200,168392490,15590,15590,15590,15590,0
|
|
20230601,144100,168392490,15590,15590,15590,15590,0
|
|
20230601,144000,168392490,15590,15580,15590,15580,100
|
|
20230601,143900,166834420,15580,15580,15580,15580,0
|
|
20230601,143800,166834420,15580,15580,15580,15580,0
|
|
20230601,143700,166834420,15580,15580,15580,15580,0
|
|
20230601,143600,166834420,15580,15580,15580,15580,0
|
|
20230601,143500,166834420,15580,15580,15580,15580,0
|
|
20230601,143400,166834420,15580,15580,15580,15580,20
|
|
20230601,143300,166522820,15580,15580,15580,15580,0
|
|
20230601,143200,166522820,15580,15580,15580,15580,0
|
|
20230601,143100,166522820,15580,15580,15580,15580,0
|
|
20230601,143000,166522820,15580,15580,15580,15580,1
|
|
20230601,142900,166507240,15580,15580,15580,15580,0
|
|
20230601,142800,166507240,15580,15580,15580,15580,0
|
|
20230601,142700,166507240,15580,15580,15580,15580,0
|
|
20230601,142600,166507240,15580,15580,15580,15580,0
|
|
20230601,142500,166507240,15580,15580,15580,15580,2
|
|
20230601,142400,166476080,15600,15600,15600,15600,0
|
|
20230601,142300,166476080,15600,15600,15600,15600,0
|
|
20230601,142200,166476080,15600,15600,15600,15600,1
|
|
20230601,142100,166460480,15600,15600,15600,15600,0
|
|
20230601,142000,166460480,15600,15600,15600,15600,1
|
|
20230601,141900,166444880,15580,15580,15580,15580,6
|
|
20230601,141800,166351400,15580,15580,15580,15580,2
|
|
20230601,141700,166320240,15600,15590,15600,15590,11
|
|
20230601,141600,166148650,15540,15550,15550,15540,277
|
|
20230601,141500,161844020,15550,15550,15550,15550,5
|
|
20230601,141400,161766270,15550,15550,15550,15550,0
|
|
20230601,141300,161766270,15550,15550,15550,15550,1
|
|
20230601,141200,161750720,15550,15550,15550,15550,100
|
|
20230601,141100,160195720,15550,15550,15550,15550,0
|
|
20230601,141000,160195720,15550,15560,15560,15550,24
|
|
20230601,140900,159822510,15620,15620,15620,15620,0
|
|
20230601,140800,159822510,15620,15620,15620,15620,0
|
|
20230601,140700,159822510,15620,15620,15620,15620,0
|
|
20230601,140600,159822510,15620,15620,15620,15620,0
|
|
20230601,140500,159822510,15620,15620,15620,15620,0
|
|
20230601,140400,159822510,15620,15620,15620,15620,0
|
|
20230601,140300,159822510,15620,15620,15620,15620,0
|
|
20230601,140200,159822510,15620,15620,15620,15620,0
|
|
20230601,140100,159822510,15620,15620,15620,15620,1
|
|
20230601,140000,159806890,15530,15530,15530,15530,0
|
|
20230601,135900,159806890,15530,15530,15530,15530,0
|
|
20230601,135800,159806890,15530,15530,15530,15530,0
|
|
20230601,135700,159806890,15530,15530,15530,15530,0
|
|
20230601,135600,159806890,15530,15540,15540,15530,31
|
|
20230601,135500,159325360,15640,15620,15640,15620,2
|
|
20230601,135400,159294100,15540,15580,15580,15530,205
|
|
20230601,135300,156104510,15580,15580,15580,15580,50
|
|
20230601,135200,155325510,15580,15580,15580,15580,0
|
|
20230601,135100,155325510,15580,15610,15610,15580,129
|
|
20230601,135000,153314420,15610,15620,15620,15610,18
|
|
20230601,134900,153033340,15640,15640,15640,15640,0
|
|
20230601,134800,153033340,15640,15640,15640,15640,0
|
|
20230601,134700,153033340,15640,15640,15640,15640,0
|
|
20230601,134600,153033340,15640,15640,15640,15640,0
|
|
20230601,134500,153033340,15640,15640,15640,15640,0
|
|
20230601,134400,153033340,15640,15640,15640,15640,10
|
|
20230601,134300,152876940,15690,15690,15690,15690,0
|
|
20230601,134200,152876940,15690,15690,15690,15690,0
|
|
20230601,134100,152876940,15690,15690,15690,15690,0
|
|
20230601,134000,152876940,15690,15690,15690,15690,0
|
|
20230601,133900,152876940,15690,15690,15690,15690,0
|
|
20230601,133800,152876940,15690,15690,15690,15690,2
|
|
20230601,133700,152845560,15690,15650,15690,15650,194
|
|
20230601,133600,149806160,15650,15650,15650,15650,0
|
|
20230601,133500,149806160,15650,15650,15650,15650,0
|
|
20230601,133400,149806160,15650,15650,15650,15650,10
|
|
20230601,133300,149649660,15670,15670,15670,15670,0
|
|
20230601,133200,149649660,15670,15670,15670,15670,0
|
|
20230601,133100,149649660,15670,15670,15670,15670,0
|
|
20230601,133000,149649660,15670,15670,15670,15670,0
|
|
20230601,132900,149649660,15670,15670,15670,15670,0
|
|
20230601,132800,149649660,15670,15670,15670,15670,0
|
|
20230601,132700,149649660,15670,15670,15670,15670,0
|
|
20230601,132600,149649660,15670,15670,15670,15670,171
|
|
20230601,132500,146970090,15680,15680,15680,15680,0
|
|
20230601,132400,146970090,15680,15680,15680,15680,1
|
|
20230601,132300,146954410,15680,15680,15680,15680,0
|
|
20230601,132200,146954410,15680,15680,15680,15680,1
|
|
20230601,132100,146938730,15590,15590,15590,15590,0
|
|
20230601,132000,146938730,15590,15590,15590,15590,0
|
|
20230601,131900,146938730,15590,15620,15620,15590,25
|
|
20230601,131800,146548940,15650,15650,15650,15650,0
|
|
20230601,131700,146548940,15650,15650,15650,15650,0
|
|
20230601,131600,146548940,15650,15650,15650,15650,0
|
|
20230601,131500,146548940,15650,15650,15650,15650,0
|
|
20230601,131400,146548940,15650,15650,15650,15650,0
|
|
20230601,131300,146548940,15650,15650,15650,15650,0
|
|
20230601,131200,146548940,15650,15650,15650,15650,0
|
|
20230601,131100,146548940,15650,15650,15650,15650,0
|
|
20230601,131000,146548940,15650,15650,15650,15650,1
|
|
20230601,130900,146533290,15690,15690,15690,15690,0
|
|
20230601,130800,146533290,15690,15690,15690,15690,0
|
|
20230601,130700,146533290,15690,15690,15690,15690,0
|
|
20230601,130600,146533290,15690,15690,15690,15690,0
|
|
20230601,130500,146533290,15690,15690,15690,15690,0
|
|
20230601,130400,146533290,15690,15690,15690,15690,0
|
|
20230601,130300,146533290,15690,15690,15690,15690,0
|
|
20230601,130200,146533290,15690,15690,15690,15690,0
|
|
20230601,130100,146533290,15690,15690,15690,15690,0
|
|
20230601,130000,146533290,15690,15690,15690,15690,0
|
|
20230601,125900,146533290,15690,15690,15690,15690,0
|
|
20230601,125800,146533290,15690,15690,15690,15690,0
|
|
20230601,125700,146533290,15690,15690,15690,15690,0
|
|
20230601,125600,146533290,15690,15690,15690,15690,0
|
|
20230601,125500,146533290,15690,15680,15690,15680,100
|
|
20230601,125400,144964340,15690,15690,15690,15690,0
|
|
20230601,125300,144964340,15690,15690,15690,15690,0
|
|
20230601,125200,144964340,15690,15690,15690,15690,0
|
|
20230601,125100,144964340,15690,15690,15690,15690,0
|
|
20230601,125000,144964340,15690,15690,15690,15690,4
|
|
20230601,124900,144901580,15580,15580,15580,15580,0
|
|
20230601,124800,144901580,15580,15580,15580,15580,0
|
|
20230601,124700,144901580,15580,15580,15580,15580,0
|
|
20230601,124600,144901580,15580,15580,15580,15580,0
|
|
20230601,124500,144901580,15580,15580,15580,15580,5
|
|
20230601,124400,144823680,15690,15690,15690,15690,0
|
|
20230601,124300,144823680,15690,15690,15690,15690,0
|
|
20230601,124200,144823680,15690,15690,15690,15690,0
|
|
20230601,124100,144823680,15690,15690,15690,15690,0
|
|
20230601,124000,144823680,15690,15690,15690,15690,2
|
|
20230601,123900,144792300,15690,15690,15690,15690,0
|
|
20230601,123800,144792300,15690,15690,15690,15690,0
|
|
20230601,123700,144792300,15690,15690,15690,15690,0
|
|
20230601,123600,144792300,15690,15690,15690,15690,0
|
|
20230601,123500,144792300,15690,15690,15690,15690,0
|
|
20230601,123400,144792300,15690,15690,15690,15690,0
|
|
20230601,123300,144792300,15690,15690,15690,15690,0
|
|
20230601,123200,144792300,15690,15690,15690,15690,0
|
|
20230601,123100,144792300,15690,15690,15690,15690,25
|
|
20230601,123000,144400050,15700,15700,15700,15700,17
|
|
20230601,122900,144133150,15700,15700,15700,15700,0
|
|
20230601,122800,144133150,15700,15700,15700,15700,0
|
|
20230601,122700,144133150,15700,15700,15700,15700,0
|
|
20230601,122600,144133150,15700,15700,15700,15700,0
|
|
20230601,122500,144133150,15700,15700,15700,15700,0
|
|
20230601,122400,144133150,15700,15700,15700,15700,0
|
|
20230601,122300,144133150,15700,15700,15700,15700,0
|
|
20230601,122200,144133150,15700,15700,15700,15700,0
|
|
20230601,122100,144133150,15700,15700,15700,15700,0
|
|
20230601,122000,144133150,15700,15700,15700,15700,0
|
|
20230601,121900,144133150,15700,15700,15700,15700,0
|
|
20230601,121800,144133150,15700,15700,15700,15700,0
|
|
20230601,121700,144133150,15700,15700,15700,15700,0
|
|
20230601,121600,144133150,15700,15700,15700,15700,0
|
|
20230601,121500,144133150,15700,15700,15700,15700,0
|
|
20230601,121400,144133150,15700,15700,15700,15700,0
|
|
20230601,121300,144133150,15700,15700,15700,15700,0
|
|
20230601,121200,144133150,15700,15700,15700,15700,0
|
|
20230601,121100,144133150,15700,15700,15700,15700,0
|
|
20230601,121000,144133150,15700,15700,15700,15700,0
|
|
20230601,120900,144133150,15700,15700,15700,15700,0
|
|
20230601,120800,144133150,15700,15700,15700,15700,0
|
|
20230601,120700,144133150,15700,15700,15700,15700,0
|
|
20230601,120600,144133150,15700,15700,15700,15700,1
|
|
20230601,120500,144117450,15700,15700,15700,15700,0
|
|
20230601,120400,144117450,15700,15700,15700,15700,0
|
|
20230601,120300,144117450,15700,15700,15700,15700,0
|
|
20230601,120200,144117450,15700,15700,15700,15700,0
|
|
20230601,120100,144117450,15700,15690,15700,15690,52
|
|
20230601,120000,143301550,15660,15660,15660,15660,0
|
|
20230601,115900,143301550,15660,15640,15660,15640,120
|
|
20230601,115800,141424450,15640,15640,15640,15640,1
|
|
20230601,115700,141408810,15640,15640,15640,15640,0
|
|
20230601,115600,141408810,15640,15640,15640,15640,3
|
|
20230601,115500,141361890,15640,15640,15640,15640,0
|
|
20230601,115400,141361890,15640,15640,15640,15640,0
|
|
20230601,115300,141361890,15640,15640,15640,15640,1
|
|
20230601,115200,141346250,15590,15590,15590,15590,0
|
|
20230601,115100,141346250,15590,15590,15590,15590,0
|
|
20230601,115000,141346250,15590,15590,15590,15590,0
|
|
20230601,114900,141346250,15590,15590,15590,15590,0
|
|
20230601,114800,141346250,15590,15590,15590,15590,0
|
|
20230601,114700,141346250,15590,15590,15590,15590,0
|
|
20230601,114600,141346250,15590,15590,15590,15590,1
|
|
20230601,114500,141330660,15590,15590,15590,15590,2
|
|
20230601,114400,141299480,15590,15590,15590,15590,5
|
|
20230601,114300,141221530,15590,15590,15590,15590,207
|
|
20230601,114200,137994400,15590,15590,15590,15590,100
|
|
20230601,114100,136435400,15580,15580,15580,15580,0
|
|
20230601,114000,136435400,15580,15580,15580,15580,0
|
|
20230601,113900,136435400,15580,15580,15580,15580,0
|
|
20230601,113800,136435400,15580,15580,15580,15580,0
|
|
20230601,113700,136435400,15580,15580,15580,15580,3
|
|
20230601,113600,136388660,15580,15570,15580,15570,22
|
|
20230601,113500,136046110,15580,15580,15580,15580,0
|
|
20230601,113400,136046110,15580,15590,15590,15580,46
|
|
20230601,113300,135329280,15600,15600,15600,15600,0
|
|
20230601,113200,135329280,15600,15600,15600,15600,21
|
|
20230601,113100,135001680,15640,15640,15640,15640,0
|
|
20230601,113000,135001680,15640,15640,15640,15640,0
|
|
20230601,112900,135001680,15640,15640,15640,15640,0
|
|
20230601,112800,135001680,15640,15640,15640,15640,0
|
|
20230601,112700,135001680,15640,15640,15640,15640,0
|
|
20230601,112600,135001680,15640,15640,15640,15640,0
|
|
20230601,112500,135001680,15640,15640,15640,15640,0
|
|
20230601,112400,135001680,15640,15640,15640,15640,0
|
|
20230601,112300,135001680,15640,15640,15640,15640,0
|
|
20230601,112200,135001680,15640,15640,15640,15640,0
|
|
20230601,112100,135001680,15640,15640,15640,15640,0
|
|
20230601,112000,135001680,15640,15640,15640,15640,0
|
|
20230601,111900,135001680,15640,15640,15640,15640,0
|
|
20230601,111800,135001680,15640,15640,15640,15640,0
|
|
20230601,111700,135001680,15640,15640,15640,15640,0
|
|
20230601,111600,135001680,15640,15640,15640,15640,6
|
|
20230601,111500,134907840,15640,15640,15640,15640,0
|
|
20230601,111400,134907840,15640,15640,15640,15640,0
|
|
20230601,111300,134907840,15640,15640,15640,15640,0
|
|
20230601,111200,134907840,15640,15640,15640,15640,0
|
|
20230601,111100,134907840,15640,15640,15640,15640,0
|
|
20230601,111000,134907840,15640,15640,15640,15640,1
|
|
20230601,110900,134892200,15690,15690,15690,15690,0
|
|
20230601,110800,134892200,15690,15690,15690,15690,0
|
|
20230601,110700,134892200,15690,15690,15690,15690,0
|
|
20230601,110600,134892200,15690,15690,15690,15690,0
|
|
20230601,110500,134892200,15690,15690,15690,15690,0
|
|
20230601,110400,134892200,15690,15690,15690,15690,0
|
|
20230601,110300,134892200,15690,15690,15690,15690,0
|
|
20230601,110200,134892200,15690,15690,15690,15690,0
|
|
20230601,110100,134892200,15690,15690,15690,15690,1
|
|
20230601,110000,134876510,15590,15590,15590,15590,0
|
|
20230601,105900,134876510,15590,15590,15590,15590,0
|
|
20230601,105800,134876510,15590,15590,15590,15590,0
|
|
20230601,105700,134876510,15590,15590,15590,15590,0
|
|
20230601,105600,134876510,15590,15590,15590,15590,0
|
|
20230601,105500,134876510,15590,15590,15590,15590,4
|
|
20230601,105400,134814150,15590,15590,15590,15590,0
|
|
20230601,105300,134814150,15590,15590,15590,15590,11
|
|
20230601,105200,134642660,15590,15590,15590,15590,0
|
|
20230601,105100,134642660,15590,15590,15590,15590,0
|
|
20230601,105000,134642660,15590,15590,15590,15590,1
|
|
20230601,104900,134627070,15600,15600,15600,15600,8
|
|
20230601,104800,134502270,15720,15720,15720,15720,0
|
|
20230601,104700,134502270,15720,15720,15720,15720,1
|
|
20230601,104600,134486550,15700,15700,15700,15700,0
|
|
20230601,104500,134486550,15700,15700,15700,15700,10
|
|
20230601,104400,134329550,15750,15750,15750,15750,0
|
|
20230601,104300,134329550,15750,15750,15750,15750,0
|
|
20230601,104200,134329550,15750,15750,15750,15750,0
|
|
20230601,104100,134329550,15750,15750,15750,15750,0
|
|
20230601,104000,134329550,15750,15750,15750,15750,0
|
|
20230601,103900,134329550,15750,15610,15750,15610,410
|
|
20230601,103800,127893180,15610,15610,15610,15610,1
|
|
20230601,103700,127877570,15610,15610,15610,15610,0
|
|
20230601,103600,127877570,15610,15610,15610,15610,0
|
|
20230601,103500,127877570,15610,15610,15610,15610,110
|
|
20230601,103400,126160470,15580,15580,15580,15580,0
|
|
20230601,103300,126160470,15580,15580,15580,15580,0
|
|
20230601,103200,126160470,15580,15580,15580,15580,2
|
|
20230601,103100,126129310,15680,15680,15680,15680,1
|
|
20230601,103000,126113630,15680,15680,15680,15680,0
|
|
20230601,102900,126113630,15680,15680,15680,15680,0
|
|
20230601,102800,126113630,15680,15690,15700,15410,1626
|
|
20230601,102700,100810090,15690,15690,15690,15690,1
|
|
20230601,102600,100794400,15740,15670,15740,15660,1158
|
|
20230601,102500,82625600,15710,15700,15710,15700,101
|
|
20230601,102400,81038950,15700,15700,15700,15700,9
|
|
20230601,102300,80897650,15660,15660,15660,15660,256
|
|
20230601,102200,76888690,15600,15700,15700,15600,636
|
|
20230601,102100,66927170,15710,15700,15710,15700,17
|
|
20230601,102000,66660200,15700,15640,15700,15640,91
|
|
20230601,101900,65232590,15620,15620,15620,15620,1
|
|
20230601,101800,65216970,15590,15700,15700,15590,4
|
|
20230601,101700,65154390,15550,15710,15730,15510,676
|
|
20230601,101600,54628130,15710,15710,15740,15710,31
|
|
20230601,101500,54141090,15620,15620,15620,15620,1
|
|
20230601,101400,54125470,15770,15770,15770,15770,0
|
|
20230601,101300,54125470,15770,15770,15770,15770,0
|
|
20230601,101200,54125470,15770,15770,15770,15770,0
|
|
20230601,101100,54125470,15770,15770,15770,15770,0
|
|
20230601,101000,54125470,15770,15680,15770,15510,642
|
|
20230601,100900,44095320,15730,15730,15730,15730,0
|
|
20230601,100800,44095320,15730,15730,15730,15730,0
|
|
20230601,100700,44095320,15730,15720,15730,15650,787
|
|
20230601,100600,31749680,15720,15720,15720,15720,0
|
|
20230601,100500,31749680,15720,15720,15720,15720,0
|
|
20230601,100400,31749680,15720,15720,15720,15720,20
|
|
20230601,100300,31435280,15720,15720,15720,15720,0
|
|
20230601,100200,31435280,15720,15720,15720,15720,83
|
|
20230601,100100,30130520,15720,15720,15720,15720,1
|
|
20230601,100000,30114800,15720,15760,15760,15720,70
|
|
20230601,095900,29012160,15780,15780,15780,15780,0
|
|
20230601,095800,29012160,15780,15780,15780,15780,0
|
|
20230601,095700,29012160,15780,15780,15780,15780,0
|
|
20230601,095600,29012160,15780,15780,15780,15780,1
|
|
20230601,095500,28996380,15760,15760,15760,15760,0
|
|
20230601,095400,28996380,15760,15830,15830,15760,59
|
|
20230601,095300,28065360,15790,15790,15790,15790,0
|
|
20230601,095200,28065360,15790,15790,15790,15790,1
|
|
20230601,095100,28049570,15830,15830,15830,15830,0
|
|
20230601,095000,28049570,15830,15790,15830,15790,5
|
|
20230601,094900,27970580,15800,15800,15800,15800,0
|
|
20230601,094800,27970580,15800,15800,15800,15800,0
|
|
20230601,094700,27970580,15800,15800,15800,15800,0
|
|
20230601,094600,27970580,15800,15800,15800,15800,0
|
|
20230601,094500,27970580,15800,15800,15800,15800,0
|
|
20230601,094400,27970580,15800,15800,15800,15800,1
|
|
20230601,094300,27954780,15820,15820,15820,15820,0
|
|
20230601,094200,27954780,15820,15820,15820,15820,0
|
|
20230601,094100,27954780,15820,15820,15820,15820,0
|
|
20230601,094000,27954780,15820,15820,15820,15820,0
|
|
20230601,093900,27954780,15820,15820,15820,15820,0
|
|
20230601,093800,27954780,15820,15790,15880,15790,1329
|
|
20230601,093700,6891570,15800,15800,15800,15800,101
|
|
20230601,093600,5295770,15800,15820,15820,15800,23
|
|
20230601,093500,4932350,15810,15820,15820,15810,44
|
|
20230601,093400,4236700,15820,15820,15820,15820,0
|
|
20230601,093300,4236700,15820,15820,15820,15820,25
|
|
20230601,093200,3841200,15820,15820,15820,15820,0
|
|
20230601,093100,3841200,15820,15820,15820,15820,0
|
|
20230601,093000,3841200,15820,15820,15820,15820,0
|
|
20230601,092900,3841200,15820,15820,15820,15820,0
|
|
20230601,092800,3841200,15820,15820,15820,15820,0
|
|
20230601,092700,3841200,15820,15820,15820,15820,0
|
|
20230601,092600,3841200,15820,15820,15820,15820,1
|
|
20230601,092500,3825380,15880,15880,15880,15880,0
|
|
20230601,092400,3825380,15880,15880,15880,15880,0
|
|
20230601,092300,3825380,15880,15880,15880,15880,1
|
|
20230601,092200,3809500,15890,15880,15890,15880,5
|
|
20230601,092100,3730090,15880,15880,15880,15880,0
|
|
20230601,092000,3730090,15880,15880,15880,15880,0
|
|
20230601,091900,3730090,15880,15880,15880,15880,1
|
|
20230601,091800,3714210,15810,15820,15820,15810,51
|
|
20230601,091700,2907890,15810,15810,15810,15810,0
|
|
20230601,091600,2907890,15810,15810,15810,15810,0
|
|
20230601,091500,2907890,15810,15900,15900,15810,6
|
|
20230601,091400,2812580,15890,15890,15890,15890,5
|
|
20230601,091300,2733130,15900,15900,15900,15900,0
|
|
20230601,091200,2733130,15900,15900,15900,15900,0
|
|
20230601,091100,2733130,15900,15900,15900,15900,0
|
|
20230601,091000,2733130,15900,15900,15900,15900,0
|
|
20230601,090900,2733130,15900,15900,15900,15900,1
|
|
20230601,090800,2717230,15800,15920,15920,15800,101
|
|
20230601,090700,1121310,15940,15940,15940,15940,0
|
|
20230601,090600,1121310,15940,15940,15940,15940,0
|
|
20230601,090500,1121310,15940,15940,15940,15940,0
|
|
20230601,090400,1121310,15940,15900,15940,15900,5
|
|
20230601,090300,1041710,15900,15890,15900,15890,2
|
|
20230601,090200,1009920,15780,15780,15780,15780,33
|
|
20230601,090100,489180,15780,15780,15780,15780,7
|
|
20230601,090000,378720,15780,15780,15780,15780,24
|