695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203200,200367590,8780,8780,8780,8780,885
|
|
20230601,203100,200367590,8780,8780,8780,8780,0
|
|
20230601,203000,200367590,8780,8780,8780,8780,0
|
|
20230601,202900,200367590,8780,8780,8780,8780,0
|
|
20230601,202800,200367590,8780,8780,8780,8780,0
|
|
20230601,202700,200367590,8780,8780,8780,8780,0
|
|
20230601,202600,200367590,8780,8780,8780,8780,0
|
|
20230601,202500,200367590,8780,8780,8780,8780,0
|
|
20230601,202400,200367590,8780,8780,8780,8780,0
|
|
20230601,202300,200367590,8780,8780,8780,8780,0
|
|
20230601,202200,200367590,8780,8780,8780,8780,0
|
|
20230601,202100,200367590,8780,8780,8780,8780,0
|
|
20230601,202000,200367590,8780,8780,8780,8780,0
|
|
20230601,201900,200367590,8780,8780,8780,8780,0
|
|
20230601,201800,200367590,8780,8780,8780,8780,0
|
|
20230601,201700,200367590,8780,8780,8780,8780,0
|
|
20230601,201600,200367590,8780,8780,8780,8780,0
|
|
20230601,201500,200367590,8780,8780,8780,8780,0
|
|
20230601,201400,200367590,8780,8780,8780,8780,0
|
|
20230601,201300,200367590,8780,8780,8780,8780,0
|
|
20230601,201200,200367590,8780,8780,8780,8780,0
|
|
20230601,201100,200367590,8780,8780,8780,8780,0
|
|
20230601,201000,200367590,8780,8780,8780,8780,0
|
|
20230601,200900,200367590,8780,8780,8780,8780,0
|
|
20230601,200800,200367590,8780,8780,8780,8780,0
|
|
20230601,200700,200367590,8780,8780,8780,8780,0
|
|
20230601,200600,200367590,8780,8780,8780,8780,0
|
|
20230601,200500,200367590,8780,8780,8780,8780,0
|
|
20230601,200400,200367590,8780,8780,8780,8780,0
|
|
20230601,200300,200367590,8780,8780,8780,8780,0
|
|
20230601,200200,200367590,8780,8780,8780,8780,885
|
|
20230601,200100,200367590,8780,8780,8780,8780,0
|
|
20230601,200000,200367590,8780,8780,8780,8780,0
|
|
20230601,195900,200367590,8780,8780,8780,8780,0
|
|
20230601,195800,200367590,8780,8780,8780,8780,0
|
|
20230601,195700,200367590,8780,8780,8780,8780,0
|
|
20230601,195600,200367590,8780,8780,8780,8780,0
|
|
20230601,195500,200367590,8780,8780,8780,8780,0
|
|
20230601,195400,200367590,8780,8780,8780,8780,0
|
|
20230601,195300,200367590,8780,8780,8780,8780,0
|
|
20230601,195200,200367590,8780,8780,8780,8780,0
|
|
20230601,195100,200367590,8780,8780,8780,8780,0
|
|
20230601,195000,200367590,8780,8780,8780,8780,0
|
|
20230601,194900,200367590,8780,8780,8780,8780,0
|
|
20230601,194800,200367590,8780,8780,8780,8780,0
|
|
20230601,194700,200367590,8780,8780,8780,8780,0
|
|
20230601,194600,200367590,8780,8780,8780,8780,0
|
|
20230601,194500,200367590,8780,8780,8780,8780,0
|
|
20230601,194400,200367590,8780,8780,8780,8780,0
|
|
20230601,194300,200367590,8780,8780,8780,8780,0
|
|
20230601,194200,200367590,8780,8780,8780,8780,0
|
|
20230601,194100,200367590,8780,8780,8780,8780,0
|
|
20230601,194000,200367590,8780,8780,8780,8780,0
|
|
20230601,193900,200367590,8780,8780,8780,8780,0
|
|
20230601,193800,200367590,8780,8780,8780,8780,0
|
|
20230601,193700,200367590,8780,8780,8780,8780,0
|
|
20230601,193600,200367590,8780,8780,8780,8780,0
|
|
20230601,193500,200367590,8780,8780,8780,8780,0
|
|
20230601,193400,200367590,8780,8780,8780,8780,0
|
|
20230601,193300,200367590,8780,8780,8780,8780,0
|
|
20230601,193200,200367590,8780,8780,8780,8780,885
|
|
20230601,193100,200367590,8780,8780,8780,8780,0
|
|
20230601,193000,200367590,8780,8780,8780,8780,0
|
|
20230601,192900,200367590,8780,8780,8780,8780,0
|
|
20230601,192800,200367590,8780,8780,8780,8780,0
|
|
20230601,192700,200367590,8780,8780,8780,8780,0
|
|
20230601,192600,200367590,8780,8780,8780,8780,0
|
|
20230601,192500,200367590,8780,8780,8780,8780,0
|
|
20230601,192400,200367590,8780,8780,8780,8780,0
|
|
20230601,192300,200367590,8780,8780,8780,8780,0
|
|
20230601,192200,200367590,8780,8780,8780,8780,0
|
|
20230601,192100,200367590,8780,8780,8780,8780,0
|
|
20230601,192000,200367590,8780,8780,8780,8780,0
|
|
20230601,191900,200367590,8780,8780,8780,8780,0
|
|
20230601,191800,200367590,8780,8780,8780,8780,0
|
|
20230601,191700,200367590,8780,8780,8780,8780,0
|
|
20230601,191600,200367590,8780,8780,8780,8780,0
|
|
20230601,191500,200367590,8780,8780,8780,8780,0
|
|
20230601,191400,200367590,8780,8780,8780,8780,0
|
|
20230601,191300,200367590,8780,8780,8780,8780,0
|
|
20230601,191200,200367590,8780,8780,8780,8780,0
|
|
20230601,191100,200367590,8780,8780,8780,8780,0
|
|
20230601,191000,200367590,8780,8780,8780,8780,0
|
|
20230601,190900,200367590,8780,8780,8780,8780,0
|
|
20230601,190800,200367590,8780,8780,8780,8780,0
|
|
20230601,190700,200367590,8780,8780,8780,8780,0
|
|
20230601,190600,200367590,8780,8780,8780,8780,0
|
|
20230601,190500,200367590,8780,8780,8780,8780,0
|
|
20230601,190400,200367590,8780,8780,8780,8780,0
|
|
20230601,190300,200367590,8780,8780,8780,8780,0
|
|
20230601,190200,200367590,8780,8780,8780,8780,885
|
|
20230601,190100,200367590,8780,8780,8780,8780,0
|
|
20230601,190000,200367590,8780,8780,8780,8780,0
|
|
20230601,185900,200367590,8780,8780,8780,8780,0
|
|
20230601,185800,200367590,8780,8780,8780,8780,0
|
|
20230601,185700,200367590,8780,8780,8780,8780,0
|
|
20230601,185600,200367590,8780,8780,8780,8780,0
|
|
20230601,185500,200367590,8780,8780,8780,8780,0
|
|
20230601,185400,200367590,8780,8780,8780,8780,0
|
|
20230601,185300,200367590,8780,8780,8780,8780,0
|
|
20230601,185200,200367590,8780,8780,8780,8780,0
|
|
20230601,185100,200367590,8780,8780,8780,8780,0
|
|
20230601,185000,200367590,8780,8780,8780,8780,0
|
|
20230601,184900,200367590,8780,8780,8780,8780,0
|
|
20230601,184800,200367590,8780,8780,8780,8780,0
|
|
20230601,184700,200367590,8780,8780,8780,8780,0
|
|
20230601,184600,200367590,8780,8780,8780,8780,0
|
|
20230601,184500,200367590,8780,8780,8780,8780,0
|
|
20230601,184400,200367590,8780,8780,8780,8780,0
|
|
20230601,184300,200367590,8780,8780,8780,8780,0
|
|
20230601,184200,200367590,8780,8780,8780,8780,0
|
|
20230601,184100,200367590,8780,8780,8780,8780,0
|
|
20230601,184000,200367590,8780,8780,8780,8780,0
|
|
20230601,183900,200367590,8780,8780,8780,8780,0
|
|
20230601,183800,200367590,8780,8780,8780,8780,0
|
|
20230601,183700,200367590,8780,8780,8780,8780,0
|
|
20230601,183600,200367590,8780,8780,8780,8780,0
|
|
20230601,183500,200367590,8780,8780,8780,8780,0
|
|
20230601,183400,200367590,8780,8780,8780,8780,0
|
|
20230601,183300,200367590,8780,8780,8780,8780,0
|
|
20230601,183200,200367590,8780,8780,8780,8780,885
|
|
20230601,183100,200367590,8780,8780,8780,8780,0
|
|
20230601,183000,200367590,8780,8780,8780,8780,0
|
|
20230601,182900,200367590,8780,8780,8780,8780,0
|
|
20230601,182800,200367590,8780,8780,8780,8780,0
|
|
20230601,182700,200367590,8780,8780,8780,8780,0
|
|
20230601,182600,200367590,8780,8780,8780,8780,0
|
|
20230601,182500,200367590,8780,8780,8780,8780,0
|
|
20230601,182400,200367590,8780,8780,8780,8780,0
|
|
20230601,182300,200367590,8780,8780,8780,8780,0
|
|
20230601,182200,200367590,8780,8780,8780,8780,0
|
|
20230601,182100,200367590,8780,8780,8780,8780,0
|
|
20230601,182000,200367590,8780,8780,8780,8780,0
|
|
20230601,181900,200367590,8780,8780,8780,8780,0
|
|
20230601,181800,200367590,8780,8780,8780,8780,0
|
|
20230601,181700,200367590,8780,8780,8780,8780,0
|
|
20230601,181600,200367590,8780,8780,8780,8780,0
|
|
20230601,181500,200367590,8780,8780,8780,8780,0
|
|
20230601,181400,200367590,8780,8780,8780,8780,0
|
|
20230601,181300,200367590,8780,8780,8780,8780,0
|
|
20230601,181200,200367590,8780,8780,8780,8780,0
|
|
20230601,181100,200367590,8780,8780,8780,8780,0
|
|
20230601,181000,200367590,8780,8780,8780,8780,0
|
|
20230601,180900,200367590,8780,8780,8780,8780,0
|
|
20230601,180800,200367590,8780,8780,8780,8780,0
|
|
20230601,180700,200367590,8780,8780,8780,8780,0
|
|
20230601,180600,200367590,8780,8780,8780,8780,0
|
|
20230601,180500,200367590,8780,8780,8780,8780,0
|
|
20230601,180400,200367590,8780,8780,8780,8780,0
|
|
20230601,180300,200367590,8780,8780,8780,8780,0
|
|
20230601,180200,200367590,8780,8780,8780,8780,885
|
|
20230601,180100,200367590,8780,8780,8780,8780,0
|
|
20230601,180000,200367590,8780,8780,8780,8780,0
|
|
20230601,175900,200367590,8780,8780,8780,8780,0
|
|
20230601,175800,200367590,8780,8780,8780,8780,0
|
|
20230601,175700,200367590,8780,8780,8780,8780,0
|
|
20230601,175600,200367590,8780,8780,8780,8780,0
|
|
20230601,175500,200367590,8780,8780,8780,8780,0
|
|
20230601,175400,200367590,8780,8780,8780,8780,0
|
|
20230601,175300,200367590,8780,8780,8780,8780,0
|
|
20230601,175200,200367590,8780,8780,8780,8780,0
|
|
20230601,175100,200367590,8780,8780,8780,8780,0
|
|
20230601,175000,200367590,8780,8780,8780,8780,0
|
|
20230601,174900,200367590,8780,8780,8780,8780,0
|
|
20230601,174800,200367590,8780,8780,8780,8780,0
|
|
20230601,174700,200367590,8780,8780,8780,8780,0
|
|
20230601,174600,200367590,8780,8780,8780,8780,0
|
|
20230601,174500,200367590,8780,8780,8780,8780,0
|
|
20230601,174400,200367590,8780,8780,8780,8780,0
|
|
20230601,174300,200367590,8780,8780,8780,8780,0
|
|
20230601,174200,200367590,8780,8780,8780,8780,0
|
|
20230601,174100,200367590,8780,8780,8780,8780,0
|
|
20230601,174000,200367590,8780,8780,8780,8780,0
|
|
20230601,173900,200367590,8780,8780,8780,8780,0
|
|
20230601,173800,200367590,8780,8780,8780,8780,0
|
|
20230601,173700,200367590,8780,8780,8780,8780,0
|
|
20230601,173600,200367590,8780,8780,8780,8780,0
|
|
20230601,173500,200367590,8780,8780,8780,8780,0
|
|
20230601,173400,200367590,8780,8780,8780,8780,0
|
|
20230601,173300,200367590,8780,8780,8780,8780,0
|
|
20230601,173200,200367590,8780,8780,8780,8780,885
|
|
20230601,173100,200367590,8780,8780,8780,8780,0
|
|
20230601,173000,200367590,8780,8780,8780,8780,0
|
|
20230601,172900,200367590,8780,8780,8780,8780,0
|
|
20230601,172800,200367590,8780,8780,8780,8780,0
|
|
20230601,172700,200367590,8780,8780,8780,8780,0
|
|
20230601,172600,200367590,8780,8780,8780,8780,0
|
|
20230601,172500,200367590,8780,8780,8780,8780,0
|
|
20230601,172400,200367590,8780,8780,8780,8780,0
|
|
20230601,172300,200367590,8780,8780,8780,8780,0
|
|
20230601,172200,200367590,8780,8780,8780,8780,0
|
|
20230601,172100,200367590,8780,8780,8780,8780,0
|
|
20230601,172000,200367590,8780,8780,8780,8780,0
|
|
20230601,171900,200367590,8780,8780,8780,8780,0
|
|
20230601,171800,200367590,8780,8780,8780,8780,0
|
|
20230601,171700,200367590,8780,8780,8780,8780,0
|
|
20230601,171600,200367590,8780,8780,8780,8780,0
|
|
20230601,171500,200367590,8780,8780,8780,8780,0
|
|
20230601,171400,200367590,8780,8780,8780,8780,0
|
|
20230601,171300,200367590,8780,8780,8780,8780,0
|
|
20230601,171200,200367590,8780,8780,8780,8780,0
|
|
20230601,171100,200367590,8780,8780,8780,8780,0
|
|
20230601,171000,200367590,8780,8780,8780,8780,0
|
|
20230601,170900,200367590,8780,8780,8780,8780,0
|
|
20230601,170800,200367590,8780,8780,8780,8780,0
|
|
20230601,170700,200367590,8780,8780,8780,8780,0
|
|
20230601,170600,200367590,8780,8780,8780,8780,0
|
|
20230601,170500,200367590,8780,8780,8780,8780,0
|
|
20230601,170400,200367590,8780,8780,8780,8780,0
|
|
20230601,170300,200367590,8780,8780,8780,8780,0
|
|
20230601,170200,200367590,8780,8780,8780,8780,885
|
|
20230601,170100,200367590,8780,8780,8780,8780,0
|
|
20230601,170000,200367590,8780,8780,8780,8780,0
|
|
20230601,165900,200367590,8780,8780,8780,8780,0
|
|
20230601,165800,200367590,8780,8780,8780,8780,0
|
|
20230601,165700,200367590,8780,8780,8780,8780,0
|
|
20230601,165600,200367590,8780,8780,8780,8780,0
|
|
20230601,165500,200367590,8780,8780,8780,8780,0
|
|
20230601,165400,200367590,8780,8780,8780,8780,0
|
|
20230601,165300,200367590,8780,8780,8780,8780,0
|
|
20230601,165200,200367590,8780,8780,8780,8780,0
|
|
20230601,165100,200367590,8780,8780,8780,8780,0
|
|
20230601,165000,200367590,8780,8780,8780,8780,0
|
|
20230601,164900,200367590,8780,8780,8780,8780,0
|
|
20230601,164800,200367590,8780,8780,8780,8780,0
|
|
20230601,164700,200367590,8780,8780,8780,8780,0
|
|
20230601,164600,200367590,8780,8780,8780,8780,0
|
|
20230601,164500,200367590,8780,8780,8780,8780,0
|
|
20230601,164400,200367590,8780,8780,8780,8780,0
|
|
20230601,164300,200367590,8780,8780,8780,8780,0
|
|
20230601,164200,200367590,8780,8780,8780,8780,0
|
|
20230601,164100,200367590,8780,8780,8780,8780,0
|
|
20230601,164000,200367590,8780,8780,8780,8780,0
|
|
20230601,163900,200367590,8780,8780,8780,8780,0
|
|
20230601,163800,200367590,8780,8780,8780,8780,0
|
|
20230601,163700,200367590,8780,8780,8780,8780,0
|
|
20230601,163600,200367590,8780,8780,8780,8780,0
|
|
20230601,163500,200367590,8780,8780,8780,8780,0
|
|
20230601,163400,200367590,8780,8780,8780,8780,0
|
|
20230601,163300,200367590,8780,8780,8780,8780,0
|
|
20230601,163200,200367590,8780,8780,8780,8780,885
|
|
20230601,163100,200367590,8780,8780,8780,8780,0
|
|
20230601,163000,200367590,8780,8780,8780,8780,0
|
|
20230601,162900,200367590,8780,8780,8780,8780,0
|
|
20230601,162800,200367590,8780,8780,8780,8780,0
|
|
20230601,162700,200367590,8780,8780,8780,8780,0
|
|
20230601,162600,200367590,8780,8780,8780,8780,0
|
|
20230601,162500,200367590,8780,8780,8780,8780,0
|
|
20230601,162400,200367590,8780,8780,8780,8780,0
|
|
20230601,162300,200367590,8780,8780,8780,8780,0
|
|
20230601,162200,200367590,8780,8780,8780,8780,0
|
|
20230601,162100,200367590,8780,8780,8780,8780,0
|
|
20230601,162000,200367590,8780,8780,8780,8780,0
|
|
20230601,161900,200367590,8780,8780,8780,8780,0
|
|
20230601,161800,200367590,8780,8780,8780,8780,0
|
|
20230601,161700,200367590,8780,8780,8780,8780,0
|
|
20230601,161600,200367590,8780,8780,8780,8780,0
|
|
20230601,161500,200367590,8780,8780,8780,8780,0
|
|
20230601,161400,200367590,8780,8780,8780,8780,0
|
|
20230601,161300,200367590,8780,8780,8780,8780,0
|
|
20230601,161200,200367590,8780,8780,8780,8780,0
|
|
20230601,161100,200367590,8780,8780,8780,8780,0
|
|
20230601,161000,200367590,8780,8780,8780,8780,0
|
|
20230601,160900,200367590,8780,8780,8780,8780,0
|
|
20230601,160800,200367590,8780,8780,8780,8780,0
|
|
20230601,160700,200367590,8780,8780,8780,8780,0
|
|
20230601,160600,200367590,8780,8780,8780,8780,0
|
|
20230601,160500,200367590,8780,8780,8780,8780,0
|
|
20230601,160400,200367590,8780,8780,8780,8780,0
|
|
20230601,160300,200367590,8780,8780,8780,8780,0
|
|
20230601,160200,200367590,8780,8780,8780,8780,885
|
|
20230601,160100,200367590,8780,8780,8780,8780,0
|
|
20230601,160000,200367590,8780,8780,8780,8780,0
|
|
20230601,155900,200367590,8780,8780,8780,8780,0
|
|
20230601,155800,200367590,8780,8780,8780,8780,0
|
|
20230601,155700,200367590,8780,8780,8780,8780,0
|
|
20230601,155600,200367590,8780,8780,8780,8780,0
|
|
20230601,155500,200367590,8780,8780,8780,8780,0
|
|
20230601,155400,200367590,8780,8780,8780,8780,0
|
|
20230601,155300,200367590,8780,8780,8780,8780,0
|
|
20230601,155200,200367590,8780,8780,8780,8780,0
|
|
20230601,155100,200367590,8780,8780,8780,8780,0
|
|
20230601,155000,200367590,8780,8780,8780,8780,0
|
|
20230601,154900,200367590,8780,8780,8780,8780,0
|
|
20230601,154800,200367590,8780,8780,8780,8780,0
|
|
20230601,154700,200367590,8780,8780,8780,8780,0
|
|
20230601,154600,200367590,8780,8780,8780,8780,0
|
|
20230601,154500,200367590,8780,8780,8780,8780,0
|
|
20230601,154400,200367590,8780,8780,8780,8780,0
|
|
20230601,154300,200367590,8780,8780,8780,8780,0
|
|
20230601,154200,200367590,8780,8780,8780,8780,0
|
|
20230601,154100,200367590,8780,8780,8780,8780,0
|
|
20230601,154000,200367590,8780,8780,8780,8780,0
|
|
20230601,153900,200367590,8780,8780,8780,8780,0
|
|
20230601,153800,200367590,8780,8780,8780,8780,0
|
|
20230601,153700,200367590,8780,8780,8780,8780,0
|
|
20230601,153600,200367590,8780,8780,8780,8780,0
|
|
20230601,153500,200367590,8780,8780,8780,8780,0
|
|
20230601,153400,200367590,8780,8780,8780,8780,0
|
|
20230601,153300,200367590,8780,8780,8780,8780,0
|
|
20230601,153200,200367590,8780,8780,8780,8780,885
|
|
20230601,153100,200367590,8780,8780,8780,8780,0
|
|
20230601,153000,200367590,8780,8780,8780,8780,885
|
|
20230601,152900,192597290,8750,8750,8750,8750,0
|
|
20230601,152800,192597290,8750,8750,8750,8750,0
|
|
20230601,152700,192597290,8750,8750,8750,8750,0
|
|
20230601,152600,192597290,8750,8750,8750,8750,0
|
|
20230601,152500,192597290,8750,8750,8750,8750,0
|
|
20230601,152400,192597290,8750,8750,8750,8750,0
|
|
20230601,152300,192597290,8750,8750,8750,8750,0
|
|
20230601,152200,192597290,8750,8750,8750,8750,0
|
|
20230601,152100,192597290,8750,8750,8750,8750,0
|
|
20230601,152000,192597290,8750,8750,8750,8750,0
|
|
20230601,151900,192597290,8750,8750,8750,8750,10
|
|
20230601,151800,192509790,8760,8760,8760,8760,50
|
|
20230601,151700,192071790,8760,8760,8760,8760,0
|
|
20230601,151600,192071790,8760,8760,8760,8760,0
|
|
20230601,151500,192071790,8760,8760,8760,8760,50
|
|
20230601,151400,191633790,8780,8780,8780,8780,50
|
|
20230601,151300,191194790,8760,8770,8770,8760,25
|
|
20230601,151200,190975750,8770,8780,8780,8770,24
|
|
20230601,151100,190765070,8770,8770,8770,8770,100
|
|
20230601,151000,189888070,8770,8770,8770,8770,10
|
|
20230601,150900,189800370,8780,8780,8780,8780,0
|
|
20230601,150800,189800370,8780,8780,8780,8780,0
|
|
20230601,150700,189800370,8780,8790,8790,8780,408
|
|
20230601,150600,186218120,8800,8800,8800,8800,0
|
|
20230601,150500,186218120,8800,8800,8800,8800,0
|
|
20230601,150400,186218120,8800,8800,8800,8800,0
|
|
20230601,150300,186218120,8800,8800,8800,8800,0
|
|
20230601,150200,186218120,8800,8800,8800,8800,20
|
|
20230601,150100,186042120,8810,8810,8810,8810,0
|
|
20230601,150000,186042120,8810,8810,8810,8810,0
|
|
20230601,145900,186042120,8810,8800,8810,8800,30
|
|
20230601,145800,185777920,8810,8810,8810,8810,0
|
|
20230601,145700,185777920,8810,8810,8810,8810,0
|
|
20230601,145600,185777920,8810,8810,8810,8810,0
|
|
20230601,145500,185777920,8810,8810,8810,8810,0
|
|
20230601,145400,185777920,8810,8810,8810,8810,0
|
|
20230601,145300,185777920,8810,8810,8810,8810,0
|
|
20230601,145200,185777920,8810,8810,8810,8810,0
|
|
20230601,145100,185777920,8810,8810,8810,8810,0
|
|
20230601,145000,185777920,8810,8810,8810,8810,0
|
|
20230601,144900,185777920,8810,8810,8810,8810,0
|
|
20230601,144800,185777920,8810,8810,8810,8810,1
|
|
20230601,144700,185769110,8810,8810,8810,8810,0
|
|
20230601,144600,185769110,8810,8810,8810,8810,0
|
|
20230601,144500,185769110,8810,8810,8810,8810,0
|
|
20230601,144400,185769110,8810,8810,8810,8810,0
|
|
20230601,144300,185769110,8810,8810,8810,8810,0
|
|
20230601,144200,185769110,8810,8810,8810,8810,0
|
|
20230601,144100,185769110,8810,8800,8810,8800,2
|
|
20230601,144000,185751500,8740,8740,8740,8740,0
|
|
20230601,143900,185751500,8740,8740,8740,8740,0
|
|
20230601,143800,185751500,8740,8780,8780,8740,81
|
|
20230601,143700,185042500,8820,8820,8820,8820,0
|
|
20230601,143600,185042500,8820,8820,8820,8820,0
|
|
20230601,143500,185042500,8820,8820,8820,8820,0
|
|
20230601,143400,185042500,8820,8820,8820,8820,0
|
|
20230601,143300,185042500,8820,8820,8820,8820,0
|
|
20230601,143200,185042500,8820,8820,8820,8820,0
|
|
20230601,143100,185042500,8820,8820,8820,8820,0
|
|
20230601,143000,185042500,8820,8820,8820,8820,0
|
|
20230601,142900,185042500,8820,8820,8820,8820,0
|
|
20230601,142800,185042500,8820,8820,8820,8820,0
|
|
20230601,142700,185042500,8820,8820,8820,8820,2
|
|
20230601,142600,185024860,8750,8750,8750,8750,0
|
|
20230601,142500,185024860,8750,8750,8750,8750,0
|
|
20230601,142400,185024860,8750,8750,8750,8750,138
|
|
20230601,142300,183817360,8760,8760,8760,8760,40
|
|
20230601,142200,183466960,8760,8760,8760,8760,0
|
|
20230601,142100,183466960,8760,8760,8760,8760,94
|
|
20230601,142000,182643520,8830,8830,8830,8830,0
|
|
20230601,141900,182643520,8830,8830,8830,8830,0
|
|
20230601,141800,182643520,8830,8830,8830,8830,0
|
|
20230601,141700,182643520,8830,8830,8830,8830,0
|
|
20230601,141600,182643520,8830,8830,8830,8830,0
|
|
20230601,141500,182643520,8830,8830,8830,8830,0
|
|
20230601,141400,182643520,8830,8830,8830,8830,0
|
|
20230601,141300,182643520,8830,8830,8830,8830,0
|
|
20230601,141200,182643520,8830,8830,8830,8830,0
|
|
20230601,141100,182643520,8830,8830,8830,8830,0
|
|
20230601,141000,182643520,8830,8830,8830,8830,0
|
|
20230601,140900,182643520,8830,8830,8830,8830,0
|
|
20230601,140800,182643520,8830,8830,8830,8830,0
|
|
20230601,140700,182643520,8830,8830,8830,8830,0
|
|
20230601,140600,182643520,8830,8830,8830,8830,0
|
|
20230601,140500,182643520,8830,8830,8830,8830,0
|
|
20230601,140400,182643520,8830,8830,8830,8830,0
|
|
20230601,140300,182643520,8830,8830,8830,8830,0
|
|
20230601,140200,182643520,8830,8790,8830,8750,558
|
|
20230601,140100,177748650,8790,8790,8790,8790,0
|
|
20230601,140000,177748650,8790,8800,8800,8790,391
|
|
20230601,135900,174310850,8800,8810,8810,8800,391
|
|
20230601,135800,170866240,8820,8820,8820,8820,100
|
|
20230601,135700,169984240,8850,8850,8850,8850,0
|
|
20230601,135600,169984240,8850,8850,8850,8850,15
|
|
20230601,135500,169851490,8830,8830,8830,8830,100
|
|
20230601,135400,168968490,8810,8810,8810,8810,0
|
|
20230601,135300,168968490,8810,8810,8810,8810,0
|
|
20230601,135200,168968490,8810,8810,8810,8810,0
|
|
20230601,135100,168968490,8810,8810,8810,8810,0
|
|
20230601,135000,168968490,8810,8810,8810,8810,0
|
|
20230601,134900,168968490,8810,8810,8810,8810,0
|
|
20230601,134800,168968490,8810,8810,8810,8810,0
|
|
20230601,134700,168968490,8810,8810,8810,8810,0
|
|
20230601,134600,168968490,8810,8810,8810,8810,0
|
|
20230601,134500,168968490,8810,8810,8810,8810,0
|
|
20230601,134400,168968490,8810,8810,8810,8810,0
|
|
20230601,134300,168968490,8810,8810,8810,8810,0
|
|
20230601,134200,168968490,8810,8810,8810,8810,0
|
|
20230601,134100,168968490,8810,8810,8810,8810,0
|
|
20230601,134000,168968490,8810,8810,8810,8810,0
|
|
20230601,133900,168968490,8810,8810,8810,8810,0
|
|
20230601,133800,168968490,8810,8810,8810,8810,0
|
|
20230601,133700,168968490,8810,8810,8810,8810,0
|
|
20230601,133600,168968490,8810,8810,8810,8810,0
|
|
20230601,133500,168968490,8810,8810,8810,8810,0
|
|
20230601,133400,168968490,8810,8810,8810,8810,0
|
|
20230601,133300,168968490,8810,8810,8810,8810,0
|
|
20230601,133200,168968490,8810,8810,8810,8810,87
|
|
20230601,133100,168202020,8810,8810,8810,8810,0
|
|
20230601,133000,168202020,8810,8810,8810,8810,0
|
|
20230601,132900,168202020,8810,8810,8810,8810,0
|
|
20230601,132800,168202020,8810,8810,8810,8810,0
|
|
20230601,132700,168202020,8810,8810,8810,8810,4
|
|
20230601,132600,168166780,8840,8840,8840,8840,147
|
|
20230601,132500,166867300,8850,8850,8850,8850,0
|
|
20230601,132400,166867300,8850,8850,8850,8850,2
|
|
20230601,132300,166849600,8850,8850,8850,8850,4
|
|
20230601,132200,166814200,8850,8850,8850,8850,5
|
|
20230601,132100,166769950,8850,8850,8850,8850,144
|
|
20230601,132000,165495550,8850,8850,8850,8850,15
|
|
20230601,131900,165362800,8860,8860,8860,8860,0
|
|
20230601,131800,165362800,8860,8860,8860,8860,0
|
|
20230601,131700,165362800,8860,8860,8860,8860,10
|
|
20230601,131600,165274200,8850,8850,8850,8850,0
|
|
20230601,131500,165274200,8850,8850,8850,8850,0
|
|
20230601,131400,165274200,8850,8850,8850,8850,0
|
|
20230601,131300,165274200,8850,8850,8850,8850,120
|
|
20230601,131200,164212200,8870,8870,8870,8870,0
|
|
20230601,131100,164212200,8870,8870,8870,8870,0
|
|
20230601,131000,164212200,8870,8870,8870,8870,2
|
|
20230601,130900,164194460,8870,8870,8870,8870,0
|
|
20230601,130800,164194460,8870,8870,8870,8870,13
|
|
20230601,130700,164079150,8870,8870,8870,8870,7
|
|
20230601,130600,164017060,8850,8850,8850,8850,0
|
|
20230601,130500,164017060,8850,8850,8850,8850,0
|
|
20230601,130400,164017060,8850,8850,8850,8850,0
|
|
20230601,130300,164017060,8850,8850,8880,8850,177
|
|
20230601,130200,162448830,8850,8850,8850,8850,32
|
|
20230601,130100,162165630,8850,8840,8850,8840,897
|
|
20230601,130000,154228450,8840,8810,8840,8810,226
|
|
20230601,125900,152235300,8810,8800,8810,8800,118
|
|
20230601,125800,151195760,8810,8810,8810,8810,0
|
|
20230601,125700,151195760,8810,8810,8810,8810,0
|
|
20230601,125600,151195760,8810,8810,8810,8810,30
|
|
20230601,125500,150931460,8810,8810,8810,8810,0
|
|
20230601,125400,150931460,8810,8810,8810,8810,0
|
|
20230601,125300,150931460,8810,8810,8810,8810,0
|
|
20230601,125200,150931460,8810,8810,8810,8810,0
|
|
20230601,125100,150931460,8810,8810,8810,8810,0
|
|
20230601,125000,150931460,8810,8810,8810,8810,0
|
|
20230601,124900,150931460,8810,8810,8810,8810,10
|
|
20230601,124800,150843360,8810,8810,8810,8810,1
|
|
20230601,124700,150834550,8810,8810,8810,8810,0
|
|
20230601,124600,150834550,8810,8810,8810,8810,0
|
|
20230601,124500,150834550,8810,8810,8810,8810,0
|
|
20230601,124400,150834550,8810,8810,8810,8810,0
|
|
20230601,124300,150834550,8810,8810,8810,8810,0
|
|
20230601,124200,150834550,8810,8810,8810,8810,0
|
|
20230601,124100,150834550,8810,8810,8810,8810,226
|
|
20230601,124000,148843490,8810,8810,8810,8810,0
|
|
20230601,123900,148843490,8810,8810,8810,8810,0
|
|
20230601,123800,148843490,8810,8810,8810,8810,0
|
|
20230601,123700,148843490,8810,8800,8810,8800,50
|
|
20230601,123600,148403330,8800,8800,8800,8800,0
|
|
20230601,123500,148403330,8800,8800,8800,8800,0
|
|
20230601,123400,148403330,8800,8800,8800,8800,5
|
|
20230601,123300,148359330,8800,8800,8800,8800,0
|
|
20230601,123200,148359330,8800,8800,8800,8800,0
|
|
20230601,123100,148359330,8800,8800,8800,8800,0
|
|
20230601,123000,148359330,8800,8800,8800,8800,5
|
|
20230601,122900,148315330,8800,8800,8800,8800,0
|
|
20230601,122800,148315330,8800,8800,8800,8800,0
|
|
20230601,122700,148315330,8800,8800,8800,8800,0
|
|
20230601,122600,148315330,8800,8800,8800,8800,0
|
|
20230601,122500,148315330,8800,8800,8800,8800,0
|
|
20230601,122400,148315330,8800,8800,8800,8800,0
|
|
20230601,122300,148315330,8800,8800,8800,8800,0
|
|
20230601,122200,148315330,8800,8800,8800,8800,11
|
|
20230601,122100,148218530,8810,8810,8810,8810,1
|
|
20230601,122000,148209720,8800,8800,8800,8800,0
|
|
20230601,121900,148209720,8800,8800,8800,8800,0
|
|
20230601,121800,148209720,8800,8800,8800,8800,0
|
|
20230601,121700,148209720,8800,8800,8800,8800,25
|
|
20230601,121600,147989720,8800,8800,8800,8800,20
|
|
20230601,121500,147813720,8790,8790,8790,8790,0
|
|
20230601,121400,147813720,8790,8790,8790,8790,0
|
|
20230601,121300,147813720,8790,8790,8790,8790,0
|
|
20230601,121200,147813720,8790,8790,8790,8790,0
|
|
20230601,121100,147813720,8790,8790,8790,8790,0
|
|
20230601,121000,147813720,8790,8790,8790,8790,0
|
|
20230601,120900,147813720,8790,8790,8790,8790,0
|
|
20230601,120800,147813720,8790,8790,8790,8790,0
|
|
20230601,120700,147813720,8790,8790,8790,8790,2
|
|
20230601,120600,147796140,8800,8800,8800,8800,0
|
|
20230601,120500,147796140,8800,8800,8800,8800,0
|
|
20230601,120400,147796140,8800,8800,8800,8800,0
|
|
20230601,120300,147796140,8800,8800,8800,8800,0
|
|
20230601,120200,147796140,8800,8800,8800,8800,5
|
|
20230601,120100,147752140,8800,8800,8800,8800,0
|
|
20230601,120000,147752140,8800,8800,8800,8800,6
|
|
20230601,115900,147699340,8810,8810,8810,8810,0
|
|
20230601,115800,147699340,8810,8810,8810,8810,0
|
|
20230601,115700,147699340,8810,8810,8810,8810,0
|
|
20230601,115600,147699340,8810,8810,8810,8810,17
|
|
20230601,115500,147549570,8810,8790,8810,8790,10
|
|
20230601,115400,147461490,8790,8790,8790,8790,0
|
|
20230601,115300,147461490,8790,8790,8790,8790,0
|
|
20230601,115200,147461490,8790,8790,8790,8790,0
|
|
20230601,115100,147461490,8790,8800,8800,8790,46
|
|
20230601,115000,147057050,8800,8800,8800,8800,0
|
|
20230601,114900,147057050,8800,8800,8800,8800,0
|
|
20230601,114800,147057050,8800,8800,8800,8800,0
|
|
20230601,114700,147057050,8800,8800,8800,8800,0
|
|
20230601,114600,147057050,8800,8800,8800,8800,5
|
|
20230601,114500,147013050,8800,8800,8800,8800,89
|
|
20230601,114400,146229850,8790,8790,8790,8790,0
|
|
20230601,114300,146229850,8790,8790,8790,8790,0
|
|
20230601,114200,146229850,8790,8790,8790,8790,0
|
|
20230601,114100,146229850,8790,8790,8790,8790,0
|
|
20230601,114000,146229850,8790,8790,8790,8790,0
|
|
20230601,113900,146229850,8790,8790,8790,8790,0
|
|
20230601,113800,146229850,8790,8790,8790,8790,7
|
|
20230601,113700,146168320,8790,8790,8790,8790,0
|
|
20230601,113600,146168320,8790,8790,8790,8790,0
|
|
20230601,113500,146168320,8790,8790,8790,8790,13
|
|
20230601,113400,146054050,8790,8790,8790,8790,7
|
|
20230601,113300,145992520,8790,8790,8790,8790,7
|
|
20230601,113200,145930990,8790,8790,8790,8790,7
|
|
20230601,113100,145869460,8790,8790,8790,8790,129
|
|
20230601,113000,144735550,8800,8800,8800,8800,37
|
|
20230601,112900,144409950,8820,8820,8820,8820,0
|
|
20230601,112800,144409950,8820,8820,8820,8820,0
|
|
20230601,112700,144409950,8820,8820,8820,8820,4
|
|
20230601,112600,144374670,8820,8820,8820,8820,0
|
|
20230601,112500,144374670,8820,8820,8820,8820,0
|
|
20230601,112400,144374670,8820,8820,8820,8820,0
|
|
20230601,112300,144374670,8820,8820,8820,8820,0
|
|
20230601,112200,144374670,8820,8820,8820,8820,10
|
|
20230601,112100,144286470,8820,8820,8820,8820,0
|
|
20230601,112000,144286470,8820,8820,8820,8820,0
|
|
20230601,111900,144286470,8820,8820,8820,8820,0
|
|
20230601,111800,144286470,8820,8820,8820,8820,0
|
|
20230601,111700,144286470,8820,8820,8820,8820,0
|
|
20230601,111600,144286470,8820,8820,8820,8820,9
|
|
20230601,111500,144207090,8800,8800,8800,8800,0
|
|
20230601,111400,144207090,8800,8800,8800,8800,2
|
|
20230601,111300,144189490,8800,8800,8800,8800,3
|
|
20230601,111200,144163090,8820,8820,8820,8820,0
|
|
20230601,111100,144163090,8820,8820,8820,8820,0
|
|
20230601,111000,144163090,8820,8820,8820,8820,0
|
|
20230601,110900,144163090,8820,8810,8820,8810,61
|
|
20230601,110800,143625600,8810,8810,8810,8810,3
|
|
20230601,110700,143599170,8790,8790,8790,8790,0
|
|
20230601,110600,143599170,8790,8790,8790,8790,0
|
|
20230601,110500,143599170,8790,8790,8790,8790,0
|
|
20230601,110400,143599170,8790,8790,8790,8790,6
|
|
20230601,110300,143546430,8790,8800,8800,8790,153
|
|
20230601,110200,142201300,8800,8800,8800,8800,0
|
|
20230601,110100,142201300,8800,8800,8800,8800,0
|
|
20230601,110000,142201300,8800,8800,8800,8800,0
|
|
20230601,105900,142201300,8800,8800,8800,8800,0
|
|
20230601,105800,142201300,8800,8800,8800,8800,40
|
|
20230601,105700,141849300,8800,8800,8800,8800,0
|
|
20230601,105600,141849300,8800,8800,8800,8800,20
|
|
20230601,105500,141673300,8800,8800,8800,8800,0
|
|
20230601,105400,141673300,8800,8800,8800,8800,0
|
|
20230601,105300,141673300,8800,8800,8800,8800,0
|
|
20230601,105200,141673300,8800,8800,8800,8800,0
|
|
20230601,105100,141673300,8800,8800,8800,8800,88
|
|
20230601,105000,140898900,8800,8800,8800,8800,0
|
|
20230601,104900,140898900,8800,8800,8800,8800,0
|
|
20230601,104800,140898900,8800,8800,8800,8800,5
|
|
20230601,104700,140854900,8800,8800,8800,8800,13
|
|
20230601,104600,140740500,8800,8800,8800,8800,4
|
|
20230601,104500,140705300,8810,8810,8810,8810,3
|
|
20230601,104400,140678870,8810,8800,8810,8800,3
|
|
20230601,104300,140652460,8800,8800,8800,8800,1
|
|
20230601,104200,140643660,8800,8800,8800,8800,4
|
|
20230601,104100,140608460,8820,8820,8820,8820,0
|
|
20230601,104000,140608460,8820,8820,8820,8820,0
|
|
20230601,103900,140608460,8820,8820,8820,8820,0
|
|
20230601,103800,140608460,8820,8820,8820,8820,0
|
|
20230601,103700,140608460,8820,8820,8820,8820,0
|
|
20230601,103600,140608460,8820,8820,8820,8820,0
|
|
20230601,103500,140608460,8820,8820,8820,8820,0
|
|
20230601,103400,140608460,8820,8810,8820,8790,27
|
|
20230601,103300,140370690,8810,8810,8810,8810,0
|
|
20230601,103200,140370690,8810,8810,8810,8810,0
|
|
20230601,103100,140370690,8810,8810,8810,8810,86
|
|
20230601,103000,139613030,8790,8790,8790,8790,1
|
|
20230601,102900,139604240,8810,8810,8810,8810,0
|
|
20230601,102800,139604240,8810,8810,8810,8810,0
|
|
20230601,102700,139604240,8810,8810,8810,8810,0
|
|
20230601,102600,139604240,8810,8810,8810,8810,0
|
|
20230601,102500,139604240,8810,8810,8810,8810,0
|
|
20230601,102400,139604240,8810,8810,8810,8810,0
|
|
20230601,102300,139604240,8810,8810,8810,8810,0
|
|
20230601,102200,139604240,8810,8810,8810,8810,0
|
|
20230601,102100,139604240,8810,8810,8810,8810,0
|
|
20230601,102000,139604240,8810,8810,8810,8810,25
|
|
20230601,101900,139383990,8800,8800,8800,8800,86
|
|
20230601,101800,138627190,8810,8810,8810,8810,0
|
|
20230601,101700,138627190,8810,8810,8810,8810,31
|
|
20230601,101600,138354080,8800,8800,8800,8800,14
|
|
20230601,101500,138230880,8800,8800,8800,8800,0
|
|
20230601,101400,138230880,8800,8800,8800,8800,50
|
|
20230601,101300,137790880,8800,8800,8800,8800,0
|
|
20230601,101200,137790880,8800,8800,8800,8800,60
|
|
20230601,101100,137262880,8810,8810,8810,8810,31
|
|
20230601,101000,136989770,8850,8850,8850,8850,0
|
|
20230601,100900,136989770,8850,8850,8850,8850,1
|
|
20230601,100800,136980920,8810,8810,8810,8810,68
|
|
20230601,100700,136381840,8850,8850,8850,8750,1087
|
|
20230601,100600,126839590,8870,8870,8870,8870,31
|
|
20230601,100500,126564620,8860,8860,8860,8860,1
|
|
20230601,100400,126555760,8870,8870,8870,8870,0
|
|
20230601,100300,126555760,8870,8870,8870,8870,0
|
|
20230601,100200,126555760,8870,8870,8870,8870,0
|
|
20230601,100100,126555760,8870,8870,8870,8870,0
|
|
20230601,100000,126555760,8870,8870,8870,8870,0
|
|
20230601,095900,126555760,8870,8870,8870,8870,51
|
|
20230601,095800,126103390,8880,8880,8880,8880,0
|
|
20230601,095700,126103390,8880,8880,8880,8880,3
|
|
20230601,095600,126076750,8880,8880,8880,8880,0
|
|
20230601,095500,126076750,8880,8870,8880,8870,54
|
|
20230601,095400,125597530,8890,8820,8890,8820,506
|
|
20230601,095300,121102670,8880,8820,8880,8820,12
|
|
20230601,095200,120996230,8900,8830,8900,8820,48
|
|
20230601,095100,120570620,8840,8880,8900,8840,286
|
|
20230601,095000,118041540,8920,8910,8920,8910,30
|
|
20230601,094900,117773950,8920,8890,8970,8890,9266
|
|
20230601,094800,34703910,8880,8780,8880,8780,1091
|
|
20230601,094700,25064930,8770,8770,8770,8770,0
|
|
20230601,094600,25064930,8770,8770,8770,8770,0
|
|
20230601,094500,25064930,8770,8770,8770,8770,0
|
|
20230601,094400,25064930,8770,8770,8770,8770,0
|
|
20230601,094300,25064930,8770,8770,8770,8770,0
|
|
20230601,094200,25064930,8770,8770,8770,8770,0
|
|
20230601,094100,25064930,8770,8770,8770,8770,0
|
|
20230601,094000,25064930,8770,8770,8770,8770,22
|
|
20230601,093900,24871990,8770,8770,8770,8770,110
|
|
20230601,093800,23907290,8780,8780,8780,8780,0
|
|
20230601,093700,23907290,8780,8780,8780,8780,0
|
|
20230601,093600,23907290,8780,8780,8780,8780,0
|
|
20230601,093500,23907290,8780,8780,8780,8780,1
|
|
20230601,093400,23898510,8780,8780,8780,8780,5
|
|
20230601,093300,23854610,8780,8780,8780,8780,100
|
|
20230601,093200,22976610,8780,8780,8780,8780,10
|
|
20230601,093100,22888810,8780,8780,8780,8780,1
|
|
20230601,093000,22880030,8780,8780,8780,8780,2
|
|
20230601,092900,22862470,8780,8780,8780,8780,5
|
|
20230601,092800,22818570,8770,8780,8780,8770,166
|
|
20230601,092700,21361390,8770,8770,8770,8770,192
|
|
20230601,092600,19677550,8760,8760,8760,8760,25
|
|
20230601,092500,19458550,8760,8760,8760,8760,0
|
|
20230601,092400,19458550,8760,8760,8760,8760,5
|
|
20230601,092300,19414750,8760,8760,8760,8760,100
|
|
20230601,092200,18538750,8760,8760,8760,8760,10
|
|
20230601,092100,18451150,8750,8750,8750,8750,0
|
|
20230601,092000,18451150,8750,8750,8750,8750,0
|
|
20230601,091900,18451150,8750,8750,8750,8750,0
|
|
20230601,091800,18451150,8750,8750,8750,8750,20
|
|
20230601,091700,18276150,8760,8760,8760,8760,0
|
|
20230601,091600,18276150,8760,8760,8760,8760,20
|
|
20230601,091500,18100950,8780,8780,8780,8780,0
|
|
20230601,091400,18100950,8780,8780,8780,8780,22
|
|
20230601,091300,17907790,8790,8790,8790,8790,0
|
|
20230601,091200,17907790,8790,8790,8790,8790,0
|
|
20230601,091100,17907790,8790,8790,8790,8790,1
|
|
20230601,091000,17899000,8800,8800,8800,8800,0
|
|
20230601,090900,17899000,8800,8790,8800,8790,106
|
|
20230601,090800,16966210,8800,8780,8800,8780,40
|
|
20230601,090700,16614730,8770,8760,8770,8760,4
|
|
20230601,090600,16579660,8770,8770,8770,8770,1
|
|
20230601,090500,16570890,8730,8760,8760,8730,496
|
|
20230601,090400,12240380,8780,8770,8780,8770,2
|
|
20230601,090300,12222830,8760,8760,8760,8760,27
|
|
20230601,090200,11986310,8730,8730,8730,8730,0
|
|
20230601,090100,11986310,8730,8730,8730,8730,2
|
|
20230601,090000,11968850,8750,8730,8750,8730,1371
|