702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,203900,183610580,15190,15190,15190,15190,235
|
|
20230602,203800,183610580,15190,15190,15190,15190,0
|
|
20230602,203700,183610580,15190,15190,15190,15190,0
|
|
20230602,203600,183610580,15190,15190,15190,15190,0
|
|
20230602,203500,183610580,15190,15190,15190,15190,0
|
|
20230602,203400,183610580,15190,15190,15190,15190,0
|
|
20230602,203300,183610580,15190,15190,15190,15190,0
|
|
20230602,203200,183610580,15190,15190,15190,15190,0
|
|
20230602,203100,183610580,15190,15190,15190,15190,0
|
|
20230602,203000,183610580,15190,15190,15190,15190,0
|
|
20230602,202900,183610580,15190,15190,15190,15190,0
|
|
20230602,202800,183610580,15190,15190,15190,15190,0
|
|
20230602,202700,183610580,15190,15190,15190,15190,0
|
|
20230602,202600,183610580,15190,15190,15190,15190,0
|
|
20230602,202500,183610580,15190,15190,15190,15190,0
|
|
20230602,202400,183610580,15190,15190,15190,15190,0
|
|
20230602,202300,183610580,15190,15190,15190,15190,0
|
|
20230602,202200,183610580,15190,15190,15190,15190,0
|
|
20230602,202100,183610580,15190,15190,15190,15190,0
|
|
20230602,202000,183610580,15190,15190,15190,15190,0
|
|
20230602,201900,183610580,15190,15190,15190,15190,0
|
|
20230602,201800,183610580,15190,15190,15190,15190,0
|
|
20230602,201700,183610580,15190,15190,15190,15190,0
|
|
20230602,201600,183610580,15190,15190,15190,15190,0
|
|
20230602,201500,183610580,15190,15190,15190,15190,0
|
|
20230602,201400,183610580,15190,15190,15190,15190,0
|
|
20230602,201300,183610580,15190,15190,15190,15190,0
|
|
20230602,201200,183610580,15190,15190,15190,15190,0
|
|
20230602,201100,183610580,15190,15190,15190,15190,0
|
|
20230602,201000,183610580,15190,15190,15190,15190,0
|
|
20230602,200900,183610580,15190,15190,15190,15190,235
|
|
20230602,200800,183610580,15190,15190,15190,15190,0
|
|
20230602,200700,183610580,15190,15190,15190,15190,0
|
|
20230602,200600,183610580,15190,15190,15190,15190,0
|
|
20230602,200500,183610580,15190,15190,15190,15190,0
|
|
20230602,200400,183610580,15190,15190,15190,15190,0
|
|
20230602,200300,183610580,15190,15190,15190,15190,0
|
|
20230602,200200,183610580,15190,15190,15190,15190,0
|
|
20230602,200100,183610580,15190,15190,15190,15190,0
|
|
20230602,200000,183610580,15190,15190,15190,15190,0
|
|
20230602,195900,183610580,15190,15190,15190,15190,0
|
|
20230602,195800,183610580,15190,15190,15190,15190,0
|
|
20230602,195700,183610580,15190,15190,15190,15190,0
|
|
20230602,195600,183610580,15190,15190,15190,15190,0
|
|
20230602,195500,183610580,15190,15190,15190,15190,0
|
|
20230602,195400,183610580,15190,15190,15190,15190,0
|
|
20230602,195300,183610580,15190,15190,15190,15190,0
|
|
20230602,195200,183610580,15190,15190,15190,15190,0
|
|
20230602,195100,183610580,15190,15190,15190,15190,0
|
|
20230602,195000,183610580,15190,15190,15190,15190,0
|
|
20230602,194900,183610580,15190,15190,15190,15190,0
|
|
20230602,194800,183610580,15190,15190,15190,15190,0
|
|
20230602,194700,183610580,15190,15190,15190,15190,0
|
|
20230602,194600,183610580,15190,15190,15190,15190,0
|
|
20230602,194500,183610580,15190,15190,15190,15190,0
|
|
20230602,194400,183610580,15190,15190,15190,15190,0
|
|
20230602,194300,183610580,15190,15190,15190,15190,0
|
|
20230602,194200,183610580,15190,15190,15190,15190,0
|
|
20230602,194100,183610580,15190,15190,15190,15190,0
|
|
20230602,194000,183610580,15190,15190,15190,15190,0
|
|
20230602,193900,183610580,15190,15190,15190,15190,235
|
|
20230602,193800,183610580,15190,15190,15190,15190,0
|
|
20230602,193700,183610580,15190,15190,15190,15190,0
|
|
20230602,193600,183610580,15190,15190,15190,15190,0
|
|
20230602,193500,183610580,15190,15190,15190,15190,0
|
|
20230602,193400,183610580,15190,15190,15190,15190,0
|
|
20230602,193300,183610580,15190,15190,15190,15190,0
|
|
20230602,193200,183610580,15190,15190,15190,15190,0
|
|
20230602,193100,183610580,15190,15190,15190,15190,0
|
|
20230602,193000,183610580,15190,15190,15190,15190,0
|
|
20230602,192900,183610580,15190,15190,15190,15190,0
|
|
20230602,192800,183610580,15190,15190,15190,15190,0
|
|
20230602,192700,183610580,15190,15190,15190,15190,0
|
|
20230602,192600,183610580,15190,15190,15190,15190,0
|
|
20230602,192500,183610580,15190,15190,15190,15190,0
|
|
20230602,192400,183610580,15190,15190,15190,15190,0
|
|
20230602,192300,183610580,15190,15190,15190,15190,0
|
|
20230602,192200,183610580,15190,15190,15190,15190,0
|
|
20230602,192100,183610580,15190,15190,15190,15190,0
|
|
20230602,192000,183610580,15190,15190,15190,15190,0
|
|
20230602,191900,183610580,15190,15190,15190,15190,0
|
|
20230602,191800,183610580,15190,15190,15190,15190,0
|
|
20230602,191700,183610580,15190,15190,15190,15190,0
|
|
20230602,191600,183610580,15190,15190,15190,15190,0
|
|
20230602,191500,183610580,15190,15190,15190,15190,0
|
|
20230602,191400,183610580,15190,15190,15190,15190,0
|
|
20230602,191300,183610580,15190,15190,15190,15190,0
|
|
20230602,191200,183610580,15190,15190,15190,15190,0
|
|
20230602,191100,183610580,15190,15190,15190,15190,0
|
|
20230602,191000,183610580,15190,15190,15190,15190,0
|
|
20230602,190900,183610580,15190,15190,15190,15190,235
|
|
20230602,190800,183610580,15190,15190,15190,15190,0
|
|
20230602,190700,183610580,15190,15190,15190,15190,0
|
|
20230602,190600,183610580,15190,15190,15190,15190,0
|
|
20230602,190500,183610580,15190,15190,15190,15190,0
|
|
20230602,190400,183610580,15190,15190,15190,15190,0
|
|
20230602,190300,183610580,15190,15190,15190,15190,0
|
|
20230602,190200,183610580,15190,15190,15190,15190,0
|
|
20230602,190100,183610580,15190,15190,15190,15190,0
|
|
20230602,190000,183610580,15190,15190,15190,15190,0
|
|
20230602,185900,183610580,15190,15190,15190,15190,0
|
|
20230602,185800,183610580,15190,15190,15190,15190,0
|
|
20230602,185700,183610580,15190,15190,15190,15190,0
|
|
20230602,185600,183610580,15190,15190,15190,15190,0
|
|
20230602,185500,183610580,15190,15190,15190,15190,0
|
|
20230602,185400,183610580,15190,15190,15190,15190,0
|
|
20230602,185300,183610580,15190,15190,15190,15190,0
|
|
20230602,185200,183610580,15190,15190,15190,15190,0
|
|
20230602,185100,183610580,15190,15190,15190,15190,0
|
|
20230602,185000,183610580,15190,15190,15190,15190,0
|
|
20230602,184900,183610580,15190,15190,15190,15190,0
|
|
20230602,184800,183610580,15190,15190,15190,15190,0
|
|
20230602,184700,183610580,15190,15190,15190,15190,0
|
|
20230602,184600,183610580,15190,15190,15190,15190,0
|
|
20230602,184500,183610580,15190,15190,15190,15190,0
|
|
20230602,184400,183610580,15190,15190,15190,15190,0
|
|
20230602,184300,183610580,15190,15190,15190,15190,0
|
|
20230602,184200,183610580,15190,15190,15190,15190,0
|
|
20230602,184100,183610580,15190,15190,15190,15190,0
|
|
20230602,184000,183610580,15190,15190,15190,15190,0
|
|
20230602,183900,183610580,15190,15190,15190,15190,235
|
|
20230602,183800,183610580,15190,15190,15190,15190,0
|
|
20230602,183700,183610580,15190,15190,15190,15190,0
|
|
20230602,183600,183610580,15190,15190,15190,15190,0
|
|
20230602,183500,183610580,15190,15190,15190,15190,0
|
|
20230602,183400,183610580,15190,15190,15190,15190,0
|
|
20230602,183300,183610580,15190,15190,15190,15190,0
|
|
20230602,183200,183610580,15190,15190,15190,15190,0
|
|
20230602,183100,183610580,15190,15190,15190,15190,0
|
|
20230602,183000,183610580,15190,15190,15190,15190,0
|
|
20230602,182900,183610580,15190,15190,15190,15190,0
|
|
20230602,182800,183610580,15190,15190,15190,15190,0
|
|
20230602,182700,183610580,15190,15190,15190,15190,0
|
|
20230602,182600,183610580,15190,15190,15190,15190,0
|
|
20230602,182500,183610580,15190,15190,15190,15190,0
|
|
20230602,182400,183610580,15190,15190,15190,15190,0
|
|
20230602,182300,183610580,15190,15190,15190,15190,0
|
|
20230602,182200,183610580,15190,15190,15190,15190,0
|
|
20230602,182100,183610580,15190,15190,15190,15190,0
|
|
20230602,182000,183610580,15190,15190,15190,15190,0
|
|
20230602,181900,183610580,15190,15190,15190,15190,0
|
|
20230602,181800,183610580,15190,15190,15190,15190,0
|
|
20230602,181700,183610580,15190,15190,15190,15190,0
|
|
20230602,181600,183610580,15190,15190,15190,15190,0
|
|
20230602,181500,183610580,15190,15190,15190,15190,0
|
|
20230602,181400,183610580,15190,15190,15190,15190,0
|
|
20230602,181300,183610580,15190,15190,15190,15190,0
|
|
20230602,181200,183610580,15190,15190,15190,15190,0
|
|
20230602,181100,183610580,15190,15190,15190,15190,0
|
|
20230602,181000,183610580,15190,15190,15190,15190,0
|
|
20230602,180900,183610580,15190,15190,15190,15190,235
|
|
20230602,180800,183610580,15190,15190,15190,15190,0
|
|
20230602,180700,183610580,15190,15190,15190,15190,0
|
|
20230602,180600,183610580,15190,15190,15190,15190,0
|
|
20230602,180500,183610580,15190,15190,15190,15190,0
|
|
20230602,180400,183610580,15190,15190,15190,15190,0
|
|
20230602,180300,183610580,15190,15190,15190,15190,0
|
|
20230602,180200,183610580,15190,15190,15190,15190,0
|
|
20230602,180100,183610580,15190,15190,15190,15190,0
|
|
20230602,180000,183610580,15190,15190,15190,15190,0
|
|
20230602,175900,183610580,15190,15190,15190,15190,0
|
|
20230602,175800,183610580,15190,15190,15190,15190,0
|
|
20230602,175700,183610580,15190,15190,15190,15190,0
|
|
20230602,175600,183610580,15190,15190,15190,15190,0
|
|
20230602,175500,183610580,15190,15190,15190,15190,0
|
|
20230602,175400,183610580,15190,15190,15190,15190,0
|
|
20230602,175300,183610580,15190,15190,15190,15190,0
|
|
20230602,175200,183610580,15190,15190,15190,15190,0
|
|
20230602,175100,183610580,15190,15190,15190,15190,0
|
|
20230602,175000,183610580,15190,15190,15190,15190,0
|
|
20230602,174900,183610580,15190,15190,15190,15190,0
|
|
20230602,174800,183610580,15190,15190,15190,15190,0
|
|
20230602,174700,183610580,15190,15190,15190,15190,0
|
|
20230602,174600,183610580,15190,15190,15190,15190,0
|
|
20230602,174500,183610580,15190,15190,15190,15190,0
|
|
20230602,174400,183610580,15190,15190,15190,15190,0
|
|
20230602,174300,183610580,15190,15190,15190,15190,0
|
|
20230602,174200,183610580,15190,15190,15190,15190,0
|
|
20230602,174100,183610580,15190,15190,15190,15190,0
|
|
20230602,174000,183610580,15190,15190,15190,15190,0
|
|
20230602,173900,183610580,15190,15190,15190,15190,235
|
|
20230602,173800,183610580,15190,15190,15190,15190,0
|
|
20230602,173700,183610580,15190,15190,15190,15190,0
|
|
20230602,173600,183610580,15190,15190,15190,15190,0
|
|
20230602,173500,183610580,15190,15190,15190,15190,0
|
|
20230602,173400,183610580,15190,15190,15190,15190,0
|
|
20230602,173300,183610580,15190,15190,15190,15190,0
|
|
20230602,173200,183610580,15190,15190,15190,15190,0
|
|
20230602,173100,183610580,15190,15190,15190,15190,0
|
|
20230602,173000,183610580,15190,15190,15190,15190,0
|
|
20230602,172900,183610580,15190,15190,15190,15190,0
|
|
20230602,172800,183610580,15190,15190,15190,15190,0
|
|
20230602,172700,183610580,15190,15190,15190,15190,0
|
|
20230602,172600,183610580,15190,15190,15190,15190,0
|
|
20230602,172500,183610580,15190,15190,15190,15190,0
|
|
20230602,172400,183610580,15190,15190,15190,15190,0
|
|
20230602,172300,183610580,15190,15190,15190,15190,0
|
|
20230602,172200,183610580,15190,15190,15190,15190,0
|
|
20230602,172100,183610580,15190,15190,15190,15190,0
|
|
20230602,172000,183610580,15190,15190,15190,15190,0
|
|
20230602,171900,183610580,15190,15190,15190,15190,0
|
|
20230602,171800,183610580,15190,15190,15190,15190,0
|
|
20230602,171700,183610580,15190,15190,15190,15190,0
|
|
20230602,171600,183610580,15190,15190,15190,15190,0
|
|
20230602,171500,183610580,15190,15190,15190,15190,0
|
|
20230602,171400,183610580,15190,15190,15190,15190,0
|
|
20230602,171300,183610580,15190,15190,15190,15190,0
|
|
20230602,171200,183610580,15190,15190,15190,15190,0
|
|
20230602,171100,183610580,15190,15190,15190,15190,0
|
|
20230602,171000,183610580,15190,15190,15190,15190,0
|
|
20230602,170900,183610580,15190,15190,15190,15190,235
|
|
20230602,170800,183610580,15190,15190,15190,15190,0
|
|
20230602,170700,183610580,15190,15190,15190,15190,0
|
|
20230602,170600,183610580,15190,15190,15190,15190,0
|
|
20230602,170500,183610580,15190,15190,15190,15190,0
|
|
20230602,170400,183610580,15190,15190,15190,15190,0
|
|
20230602,170300,183610580,15190,15190,15190,15190,0
|
|
20230602,170200,183610580,15190,15190,15190,15190,0
|
|
20230602,170100,183610580,15190,15190,15190,15190,0
|
|
20230602,170000,183610580,15190,15190,15190,15190,0
|
|
20230602,165900,183610580,15190,15190,15190,15190,0
|
|
20230602,165800,183610580,15190,15190,15190,15190,0
|
|
20230602,165700,183610580,15190,15190,15190,15190,0
|
|
20230602,165600,183610580,15190,15190,15190,15190,0
|
|
20230602,165500,183610580,15190,15190,15190,15190,0
|
|
20230602,165400,183610580,15190,15190,15190,15190,0
|
|
20230602,165300,183610580,15190,15190,15190,15190,0
|
|
20230602,165200,183610580,15190,15190,15190,15190,0
|
|
20230602,165100,183610580,15190,15190,15190,15190,0
|
|
20230602,165000,183610580,15190,15190,15190,15190,0
|
|
20230602,164900,183610580,15190,15190,15190,15190,0
|
|
20230602,164800,183610580,15190,15190,15190,15190,0
|
|
20230602,164700,183610580,15190,15190,15190,15190,0
|
|
20230602,164600,183610580,15190,15190,15190,15190,0
|
|
20230602,164500,183610580,15190,15190,15190,15190,0
|
|
20230602,164400,183610580,15190,15190,15190,15190,0
|
|
20230602,164300,183610580,15190,15190,15190,15190,0
|
|
20230602,164200,183610580,15190,15190,15190,15190,0
|
|
20230602,164100,183610580,15190,15190,15190,15190,0
|
|
20230602,164000,183610580,15190,15190,15190,15190,0
|
|
20230602,163900,183610580,15190,15190,15190,15190,235
|
|
20230602,163800,183610580,15190,15190,15190,15190,0
|
|
20230602,163700,183610580,15190,15190,15190,15190,0
|
|
20230602,163600,183610580,15190,15190,15190,15190,0
|
|
20230602,163500,183610580,15190,15190,15190,15190,0
|
|
20230602,163400,183610580,15190,15190,15190,15190,0
|
|
20230602,163300,183610580,15190,15190,15190,15190,0
|
|
20230602,163200,183610580,15190,15190,15190,15190,0
|
|
20230602,163100,183610580,15190,15190,15190,15190,0
|
|
20230602,163000,183610580,15190,15190,15190,15190,0
|
|
20230602,162900,183610580,15190,15190,15190,15190,0
|
|
20230602,162800,183610580,15190,15190,15190,15190,0
|
|
20230602,162700,183610580,15190,15190,15190,15190,0
|
|
20230602,162600,183610580,15190,15190,15190,15190,0
|
|
20230602,162500,183610580,15190,15190,15190,15190,0
|
|
20230602,162400,183610580,15190,15190,15190,15190,0
|
|
20230602,162300,183610580,15190,15190,15190,15190,0
|
|
20230602,162200,183610580,15190,15190,15190,15190,0
|
|
20230602,162100,183610580,15190,15190,15190,15190,0
|
|
20230602,162000,183610580,15190,15190,15190,15190,0
|
|
20230602,161900,183610580,15190,15190,15190,15190,0
|
|
20230602,161800,183610580,15190,15190,15190,15190,0
|
|
20230602,161700,183610580,15190,15190,15190,15190,0
|
|
20230602,161600,183610580,15190,15190,15190,15190,0
|
|
20230602,161500,183610580,15190,15190,15190,15190,0
|
|
20230602,161400,183610580,15190,15190,15190,15190,0
|
|
20230602,161300,183610580,15190,15190,15190,15190,0
|
|
20230602,161200,183610580,15190,15190,15190,15190,0
|
|
20230602,161100,183610580,15190,15190,15190,15190,0
|
|
20230602,161000,183610580,15190,15190,15190,15190,0
|
|
20230602,160900,183610580,15190,15190,15190,15190,235
|
|
20230602,160800,183610580,15190,15190,15190,15190,0
|
|
20230602,160700,183610580,15190,15190,15190,15190,0
|
|
20230602,160600,183610580,15190,15190,15190,15190,0
|
|
20230602,160500,183610580,15190,15190,15190,15190,0
|
|
20230602,160400,183610580,15190,15190,15190,15190,0
|
|
20230602,160300,183610580,15190,15190,15190,15190,0
|
|
20230602,160200,183610580,15190,15190,15190,15190,0
|
|
20230602,160100,183610580,15190,15190,15190,15190,0
|
|
20230602,160000,183610580,15190,15190,15190,15190,0
|
|
20230602,155900,183610580,15190,15190,15190,15190,0
|
|
20230602,155800,183610580,15190,15190,15190,15190,0
|
|
20230602,155700,183610580,15190,15190,15190,15190,0
|
|
20230602,155600,183610580,15190,15190,15190,15190,0
|
|
20230602,155500,183610580,15190,15190,15190,15190,0
|
|
20230602,155400,183610580,15190,15190,15190,15190,0
|
|
20230602,155300,183610580,15190,15190,15190,15190,0
|
|
20230602,155200,183610580,15190,15190,15190,15190,0
|
|
20230602,155100,183610580,15190,15190,15190,15190,0
|
|
20230602,155000,183610580,15190,15190,15190,15190,0
|
|
20230602,154900,183610580,15190,15190,15190,15190,0
|
|
20230602,154800,183610580,15190,15190,15190,15190,0
|
|
20230602,154700,183610580,15190,15190,15190,15190,0
|
|
20230602,154600,183610580,15190,15190,15190,15190,0
|
|
20230602,154500,183610580,15190,15190,15190,15190,0
|
|
20230602,154400,183610580,15190,15190,15190,15190,0
|
|
20230602,154300,183610580,15190,15190,15190,15190,0
|
|
20230602,154200,183610580,15190,15190,15190,15190,0
|
|
20230602,154100,183610580,15190,15190,15190,15190,0
|
|
20230602,154000,183610580,15190,15190,15190,15190,0
|
|
20230602,153900,183610580,15190,15190,15190,15190,235
|
|
20230602,153800,183610580,15190,15190,15190,15190,0
|
|
20230602,153700,183610580,15190,15190,15190,15190,0
|
|
20230602,153600,183610580,15190,15190,15190,15190,0
|
|
20230602,153500,183610580,15190,15190,15190,15190,0
|
|
20230602,153400,183610580,15190,15190,15190,15190,0
|
|
20230602,153300,183610580,15190,15190,15190,15190,0
|
|
20230602,153200,183610580,15190,15190,15190,15190,0
|
|
20230602,153100,183610580,15190,15190,15190,15190,0
|
|
20230602,153000,183610580,15190,15190,15190,15190,235
|
|
20230602,152900,180040930,15190,15190,15190,15190,0
|
|
20230602,152800,180040930,15190,15190,15190,15190,0
|
|
20230602,152700,180040930,15190,15190,15190,15190,0
|
|
20230602,152600,180040930,15190,15190,15190,15190,0
|
|
20230602,152500,180040930,15190,15190,15190,15190,0
|
|
20230602,152400,180040930,15190,15190,15190,15190,0
|
|
20230602,152300,180040930,15190,15190,15190,15190,0
|
|
20230602,152200,180040930,15190,15190,15190,15190,0
|
|
20230602,152100,180040930,15190,15190,15190,15190,0
|
|
20230602,152000,180040930,15190,15190,15190,15190,0
|
|
20230602,151900,180040930,15190,15160,15200,15160,10
|
|
20230602,151800,179889190,15200,15170,15200,15170,11
|
|
20230602,151700,179722260,15200,15200,15200,15200,1
|
|
20230602,151600,179707060,15200,15190,15200,15190,242
|
|
20230602,151500,176028670,15170,15170,15190,15170,166
|
|
20230602,151400,173510350,15190,15190,15190,15190,35
|
|
20230602,151300,172978700,15190,15190,15190,15190,0
|
|
20230602,151200,172978700,15190,15190,15190,15190,0
|
|
20230602,151100,172978700,15190,15190,15190,15190,162
|
|
20230602,151000,170517920,15160,15160,15160,15160,6
|
|
20230602,150900,170426960,15160,15160,15160,15160,0
|
|
20230602,150800,170426960,15160,15160,15160,15160,0
|
|
20230602,150700,170426960,15160,15160,15160,15160,0
|
|
20230602,150600,170426960,15160,15170,15170,15160,68
|
|
20230602,150500,169395420,15160,15160,15160,15160,0
|
|
20230602,150400,169395420,15160,15160,15160,15160,0
|
|
20230602,150300,169395420,15160,15160,15160,15160,0
|
|
20230602,150200,169395420,15160,15160,15160,15160,0
|
|
20230602,150100,169395420,15160,15160,15160,15160,0
|
|
20230602,150000,169395420,15160,15160,15160,15160,0
|
|
20230602,145900,169395420,15160,15160,15160,15160,0
|
|
20230602,145800,169395420,15160,15160,15160,15160,0
|
|
20230602,145700,169395420,15160,15160,15160,15160,0
|
|
20230602,145600,169395420,15160,15160,15160,15160,0
|
|
20230602,145500,169395420,15160,15160,15160,15160,1
|
|
20230602,145400,169380260,15180,15180,15180,15180,0
|
|
20230602,145300,169380260,15180,15180,15180,15180,0
|
|
20230602,145200,169380260,15180,15180,15180,15180,0
|
|
20230602,145100,169380260,15180,15180,15180,15180,0
|
|
20230602,145000,169380260,15180,15180,15180,15180,0
|
|
20230602,144900,169380260,15180,15180,15180,15180,0
|
|
20230602,144800,169380260,15180,15180,15180,15180,0
|
|
20230602,144700,169380260,15180,15180,15180,15180,0
|
|
20230602,144600,169380260,15180,15180,15180,15180,0
|
|
20230602,144500,169380260,15180,15180,15180,15180,0
|
|
20230602,144400,169380260,15180,15180,15180,15180,0
|
|
20230602,144300,169380260,15180,15180,15180,15180,0
|
|
20230602,144200,169380260,15180,15180,15180,15180,0
|
|
20230602,144100,169380260,15180,15180,15180,15180,0
|
|
20230602,144000,169380260,15180,15180,15180,15180,0
|
|
20230602,143900,169380260,15180,15180,15180,15180,74
|
|
20230602,143800,168256940,15180,15180,15180,15180,21
|
|
20230602,143700,167938160,15180,15180,15180,15180,0
|
|
20230602,143600,167938160,15180,15180,15180,15180,0
|
|
20230602,143500,167938160,15180,15180,15180,15180,20
|
|
20230602,143400,167634560,15180,15180,15180,15180,1
|
|
20230602,143300,167619380,15160,15160,15160,15160,0
|
|
20230602,143200,167619380,15160,15160,15160,15160,0
|
|
20230602,143100,167619380,15160,15160,15160,15160,1
|
|
20230602,143000,167604220,15190,15190,15190,15190,0
|
|
20230602,142900,167604220,15190,15190,15190,15190,0
|
|
20230602,142800,167604220,15190,15190,15190,15190,0
|
|
20230602,142700,167604220,15190,15190,15190,15190,0
|
|
20230602,142600,167604220,15190,15190,15190,15190,0
|
|
20230602,142500,167604220,15190,15190,15190,15190,0
|
|
20230602,142400,167604220,15190,15190,15190,15190,0
|
|
20230602,142300,167604220,15190,15190,15190,15190,0
|
|
20230602,142200,167604220,15190,15190,15190,15190,176
|
|
20230602,142100,164930780,15170,15170,15170,15170,0
|
|
20230602,142000,164930780,15170,15170,15170,15170,0
|
|
20230602,141900,164930780,15170,15170,15170,15170,0
|
|
20230602,141800,164930780,15170,15170,15170,15170,69
|
|
20230602,141700,163884050,15180,15180,15180,15180,0
|
|
20230602,141600,163884050,15180,15180,15180,15180,0
|
|
20230602,141500,163884050,15180,15180,15180,15180,0
|
|
20230602,141400,163884050,15180,15180,15180,15180,0
|
|
20230602,141300,163884050,15180,15180,15180,15180,0
|
|
20230602,141200,163884050,15180,15180,15180,15180,0
|
|
20230602,141100,163884050,15180,15180,15180,15180,53
|
|
20230602,141000,163079510,15180,15180,15180,15180,15
|
|
20230602,140900,162851810,15190,15190,15190,15190,0
|
|
20230602,140800,162851810,15190,15190,15190,15190,0
|
|
20230602,140700,162851810,15190,15190,15190,15190,22
|
|
20230602,140600,162517630,15190,15190,15190,15190,0
|
|
20230602,140500,162517630,15190,15200,15200,15180,5
|
|
20230602,140400,162441660,15190,15190,15190,15190,22
|
|
20230602,140300,162107480,15200,15200,15200,15200,0
|
|
20230602,140200,162107480,15200,15200,15200,15200,0
|
|
20230602,140100,162107480,15200,15200,15200,15200,33
|
|
20230602,140000,161605880,15200,15200,15200,15200,0
|
|
20230602,135900,161605880,15200,15190,15200,15190,3
|
|
20230602,135800,161560290,15200,15190,15200,15190,2
|
|
20230602,135700,161529900,15190,15190,15190,15190,0
|
|
20230602,135600,161529900,15190,15190,15190,15190,0
|
|
20230602,135500,161529900,15190,15190,15190,15190,2
|
|
20230602,135400,161499520,15200,15200,15200,15200,0
|
|
20230602,135300,161499520,15200,15200,15200,15200,0
|
|
20230602,135200,161499520,15200,15200,15200,15200,0
|
|
20230602,135100,161499520,15200,15200,15200,15200,0
|
|
20230602,135000,161499520,15200,15200,15200,15200,0
|
|
20230602,134900,161499520,15200,15200,15200,15200,0
|
|
20230602,134800,161499520,15200,15200,15200,15200,0
|
|
20230602,134700,161499520,15200,15200,15200,15200,0
|
|
20230602,134600,161499520,15200,15200,15200,15200,21
|
|
20230602,134500,161180320,15200,15200,15200,15200,6
|
|
20230602,134400,161089120,15200,15200,15200,15200,33
|
|
20230602,134300,160587520,15200,15190,15200,15190,92
|
|
20230602,134200,159190000,15190,15190,15190,15190,0
|
|
20230602,134100,159190000,15190,15190,15190,15190,0
|
|
20230602,134000,159190000,15190,15190,15190,15190,32
|
|
20230602,133900,158703920,15200,15200,15200,15200,0
|
|
20230602,133800,158703920,15200,15200,15200,15200,0
|
|
20230602,133700,158703920,15200,15200,15200,15200,0
|
|
20230602,133600,158703920,15200,15200,15200,15200,0
|
|
20230602,133500,158703920,15200,15200,15200,15200,3
|
|
20230602,133400,158658320,15150,15150,15150,15150,0
|
|
20230602,133300,158658320,15150,15150,15150,15150,1
|
|
20230602,133200,158643170,15200,15200,15200,15200,0
|
|
20230602,133100,158643170,15200,15200,15200,15200,0
|
|
20230602,133000,158643170,15200,15200,15200,15200,13
|
|
20230602,132900,158445570,15200,15150,15200,15150,4
|
|
20230602,132800,158384820,15200,15190,15200,15190,173
|
|
20230602,132700,155756940,15190,15190,15190,15190,0
|
|
20230602,132600,155756940,15190,15190,15190,15190,1
|
|
20230602,132500,155741750,15180,15170,15180,15170,284
|
|
20230602,132400,151430990,15160,15160,15160,15160,200
|
|
20230602,132300,148398990,15160,15160,15160,15160,0
|
|
20230602,132200,148398990,15160,15150,15160,15150,40
|
|
20230602,132100,147792980,15150,15150,15150,15150,0
|
|
20230602,132000,147792980,15150,15150,15150,15150,0
|
|
20230602,131900,147792980,15150,15150,15150,15150,0
|
|
20230602,131800,147792980,15150,15150,15150,15150,0
|
|
20230602,131700,147792980,15150,15150,15150,15150,0
|
|
20230602,131600,147792980,15150,15150,15150,15150,0
|
|
20230602,131500,147792980,15150,15150,15150,15150,0
|
|
20230602,131400,147792980,15150,15150,15150,15150,0
|
|
20230602,131300,147792980,15150,15150,15150,15150,0
|
|
20230602,131200,147792980,15150,15150,15150,15150,0
|
|
20230602,131100,147792980,15150,15150,15150,15150,0
|
|
20230602,131000,147792980,15150,15150,15150,15150,0
|
|
20230602,130900,147792980,15150,15150,15150,15150,0
|
|
20230602,130800,147792980,15150,15150,15150,15150,0
|
|
20230602,130700,147792980,15150,15150,15150,15150,0
|
|
20230602,130600,147792980,15150,15150,15150,15150,0
|
|
20230602,130500,147792980,15150,15150,15150,15150,0
|
|
20230602,130400,147792980,15150,15150,15150,15150,0
|
|
20230602,130300,147792980,15150,15140,15150,15140,486
|
|
20230602,130200,140434930,15140,15140,15140,15140,0
|
|
20230602,130100,140434930,15140,15140,15140,15140,0
|
|
20230602,130000,140434930,15140,15140,15140,15140,0
|
|
20230602,125900,140434930,15140,15140,15140,15140,0
|
|
20230602,125800,140434930,15140,15140,15140,15140,0
|
|
20230602,125700,140434930,15140,15140,15140,15140,0
|
|
20230602,125600,140434930,15140,15140,15140,15140,0
|
|
20230602,125500,140434930,15140,15140,15140,15140,0
|
|
20230602,125400,140434930,15140,15140,15140,15140,0
|
|
20230602,125300,140434930,15140,15110,15140,15110,8
|
|
20230602,125200,140314020,15140,15140,15140,15140,0
|
|
20230602,125100,140314020,15140,15140,15140,15140,0
|
|
20230602,125000,140314020,15140,15140,15140,15140,0
|
|
20230602,124900,140314020,15140,15140,15140,15140,0
|
|
20230602,124800,140314020,15140,15140,15140,15140,1
|
|
20230602,124700,140298880,15100,15100,15100,15100,0
|
|
20230602,124600,140298880,15100,15100,15100,15100,22
|
|
20230602,124500,139966680,15100,15100,15100,15100,0
|
|
20230602,124400,139966680,15100,15100,15100,15100,0
|
|
20230602,124300,139966680,15100,15100,15100,15100,100
|
|
20230602,124200,138456680,15140,15140,15140,15140,1
|
|
20230602,124100,138441540,15100,15100,15100,15100,0
|
|
20230602,124000,138441540,15100,15100,15100,15100,30
|
|
20230602,123900,137988540,15140,15140,15140,15140,0
|
|
20230602,123800,137988540,15140,15140,15140,15140,0
|
|
20230602,123700,137988540,15140,15140,15140,15140,0
|
|
20230602,123600,137988540,15140,15140,15140,15140,46
|
|
20230602,123500,137292100,15140,15140,15140,15140,0
|
|
20230602,123400,137292100,15140,15140,15140,15140,0
|
|
20230602,123300,137292100,15140,15140,15140,15140,0
|
|
20230602,123200,137292100,15140,15140,15140,15140,0
|
|
20230602,123100,137292100,15140,15140,15140,15140,0
|
|
20230602,123000,137292100,15140,15140,15140,15140,1
|
|
20230602,122900,137276960,15100,15100,15100,15100,0
|
|
20230602,122800,137276960,15100,15100,15100,15100,0
|
|
20230602,122700,137276960,15100,15100,15100,15100,0
|
|
20230602,122600,137276960,15100,15100,15100,15100,0
|
|
20230602,122500,137276960,15100,15100,15100,15100,0
|
|
20230602,122400,137276960,15100,15100,15100,15100,0
|
|
20230602,122300,137276960,15100,15100,15100,15100,0
|
|
20230602,122200,137276960,15100,15110,15110,15100,159
|
|
20230602,122100,134875300,15110,15120,15120,15110,100
|
|
20230602,122000,133364250,15140,15140,15140,15140,0
|
|
20230602,121900,133364250,15140,15140,15140,15140,0
|
|
20230602,121800,133364250,15140,15140,15140,15140,0
|
|
20230602,121700,133364250,15140,15140,15140,15140,0
|
|
20230602,121600,133364250,15140,15140,15140,15140,1
|
|
20230602,121500,133349110,15140,15140,15140,15140,41
|
|
20230602,121400,132728370,15130,15130,15130,15130,0
|
|
20230602,121300,132728370,15130,15130,15130,15130,1
|
|
20230602,121200,132713240,15140,15140,15140,15140,0
|
|
20230602,121100,132713240,15140,15140,15140,15140,0
|
|
20230602,121000,132713240,15140,15140,15140,15140,0
|
|
20230602,120900,132713240,15140,15140,15140,15140,0
|
|
20230602,120800,132713240,15140,15140,15140,15140,0
|
|
20230602,120700,132713240,15140,15140,15140,15140,0
|
|
20230602,120600,132713240,15140,15140,15140,15140,0
|
|
20230602,120500,132713240,15140,15140,15140,15140,10
|
|
20230602,120400,132561840,15140,15140,15140,15140,0
|
|
20230602,120300,132561840,15140,15140,15140,15140,0
|
|
20230602,120200,132561840,15140,15140,15140,15140,4
|
|
20230602,120100,132501280,15140,15140,15140,15140,2
|
|
20230602,120000,132471000,15130,15130,15130,15130,0
|
|
20230602,115900,132471000,15130,15130,15130,15130,0
|
|
20230602,115800,132471000,15130,15130,15130,15130,0
|
|
20230602,115700,132471000,15130,15130,15130,15130,1
|
|
20230602,115600,132455870,15130,15130,15130,15130,16
|
|
20230602,115500,132213790,15130,15110,15130,15110,2
|
|
20230602,115400,132183550,15110,15110,15110,15110,0
|
|
20230602,115300,132183550,15110,15110,15110,15110,15
|
|
20230602,115200,131956900,15130,15140,15140,15130,215
|
|
20230602,115100,128701850,15130,15130,15130,15130,0
|
|
20230602,115000,128701850,15130,15130,15130,15130,0
|
|
20230602,114900,128701850,15130,15130,15130,15130,0
|
|
20230602,114800,128701850,15130,15130,15130,15130,0
|
|
20230602,114700,128701850,15130,15130,15130,15130,13
|
|
20230602,114600,128505160,15140,15140,15140,15140,0
|
|
20230602,114500,128505160,15140,15140,15140,15140,0
|
|
20230602,114400,128505160,15140,15140,15140,15140,0
|
|
20230602,114300,128505160,15140,15140,15140,15140,0
|
|
20230602,114200,128505160,15140,15140,15140,15140,0
|
|
20230602,114100,128505160,15140,15140,15140,15140,0
|
|
20230602,114000,128505160,15140,15140,15140,15140,0
|
|
20230602,113900,128505160,15140,15140,15140,15140,0
|
|
20230602,113800,128505160,15140,15140,15140,15140,0
|
|
20230602,113700,128505160,15140,15140,15140,15140,0
|
|
20230602,113600,128505160,15140,15140,15140,15140,0
|
|
20230602,113500,128505160,15140,15140,15140,15140,0
|
|
20230602,113400,128505160,15140,15140,15140,15140,0
|
|
20230602,113300,128505160,15140,15140,15140,15140,0
|
|
20230602,113200,128505160,15140,15140,15140,15140,0
|
|
20230602,113100,128505160,15140,15140,15140,15140,0
|
|
20230602,113000,128505160,15140,15140,15140,15140,1
|
|
20230602,112900,128490020,15140,15140,15140,15140,0
|
|
20230602,112800,128490020,15140,15140,15140,15140,0
|
|
20230602,112700,128490020,15140,15140,15140,15140,0
|
|
20230602,112600,128490020,15140,15140,15140,15140,0
|
|
20230602,112500,128490020,15140,15140,15140,15140,0
|
|
20230602,112400,128490020,15140,15140,15140,15140,0
|
|
20230602,112300,128490020,15140,15140,15140,15140,49
|
|
20230602,112200,127748160,15120,15120,15120,15120,0
|
|
20230602,112100,127748160,15120,15120,15120,15120,0
|
|
20230602,112000,127748160,15120,15120,15120,15120,0
|
|
20230602,111900,127748160,15120,15120,15120,15120,0
|
|
20230602,111800,127748160,15120,15120,15120,15120,0
|
|
20230602,111700,127748160,15120,15120,15120,15120,0
|
|
20230602,111600,127748160,15120,15120,15120,15120,18
|
|
20230602,111500,127476000,15100,15090,15100,15090,620
|
|
20230602,111400,118114010,15090,15090,15090,15090,0
|
|
20230602,111300,118114010,15090,15090,15090,15090,0
|
|
20230602,111200,118114010,15090,15090,15090,15090,13
|
|
20230602,111100,117917840,15090,15090,15090,15090,0
|
|
20230602,111000,117917840,15090,15090,15090,15090,0
|
|
20230602,110900,117917840,15090,15080,15100,15080,3110
|
|
20230602,110800,70963500,15080,15070,15080,15070,28
|
|
20230602,110700,70541530,15080,15080,15080,15080,1
|
|
20230602,110600,70526450,15070,15070,15070,15070,0
|
|
20230602,110500,70526450,15070,15070,15070,15070,0
|
|
20230602,110400,70526450,15070,15070,15070,15070,127
|
|
20230602,110300,68612560,15060,15060,15060,15060,0
|
|
20230602,110200,68612560,15060,15060,15060,15060,18
|
|
20230602,110100,68341480,15060,15070,15070,15060,324
|
|
20230602,110000,63459040,15060,15060,15060,15060,19
|
|
20230602,105900,63172900,15060,15060,15060,15060,0
|
|
20230602,105800,63172900,15060,15060,15060,15060,17
|
|
20230602,105700,62916880,15060,15060,15060,15060,0
|
|
20230602,105600,62916880,15060,15060,15060,15060,18
|
|
20230602,105500,62645800,15060,15060,15060,15060,344
|
|
20230602,105400,57465160,15060,15060,15060,15060,54
|
|
20230602,105300,56651920,15060,15060,15060,15060,0
|
|
20230602,105200,56651920,15060,15060,15060,15060,0
|
|
20230602,105100,56651920,15060,15060,15060,15060,0
|
|
20230602,105000,56651920,15060,15060,15060,15060,0
|
|
20230602,104900,56651920,15060,15060,15060,15060,0
|
|
20230602,104800,56651920,15060,15070,15070,15060,60
|
|
20230602,104700,55748220,15060,15060,15060,15060,0
|
|
20230602,104600,55748220,15060,15060,15060,15060,0
|
|
20230602,104500,55748220,15060,15060,15060,15060,0
|
|
20230602,104400,55748220,15060,15060,15060,15060,0
|
|
20230602,104300,55748220,15060,15060,15060,15060,0
|
|
20230602,104200,55748220,15060,15060,15060,15060,0
|
|
20230602,104100,55748220,15060,15060,15060,15060,50
|
|
20230602,104000,54995220,15060,15060,15060,15060,51
|
|
20230602,103900,54227160,15060,15060,15060,15060,1
|
|
20230602,103800,54212100,15060,15060,15060,15060,0
|
|
20230602,103700,54212100,15060,15060,15060,15060,15
|
|
20230602,103600,53986200,15070,15070,15070,15070,0
|
|
20230602,103500,53986200,15070,15070,15070,15070,11
|
|
20230602,103400,53820430,15070,15070,15070,15070,0
|
|
20230602,103300,53820430,15070,15070,15070,15070,13
|
|
20230602,103200,53624520,15070,15070,15070,15070,1
|
|
20230602,103100,53609450,15070,15070,15070,15070,53
|
|
20230602,103000,52810740,15060,15060,15060,15060,150
|
|
20230602,102900,50551740,15070,15070,15070,15070,1
|
|
20230602,102800,50536670,15070,15070,15070,15070,2
|
|
20230602,102700,50506530,15070,15070,15070,15070,30
|
|
20230602,102600,50054430,15060,15060,15060,15060,0
|
|
20230602,102500,50054430,15060,15060,15060,15060,0
|
|
20230602,102400,50054430,15060,15060,15060,15060,0
|
|
20230602,102300,50054430,15060,15060,15060,15060,61
|
|
20230602,102200,49135770,15060,15060,15060,15060,0
|
|
20230602,102100,49135770,15060,15060,15060,15060,0
|
|
20230602,102000,49135770,15060,15060,15060,15060,0
|
|
20230602,101900,49135770,15060,15060,15060,15060,3
|
|
20230602,101800,49090590,15070,15070,15070,15070,0
|
|
20230602,101700,49090590,15070,15070,15070,15070,32
|
|
20230602,101600,48608350,15070,15070,15070,15070,1
|
|
20230602,101500,48593280,15100,15100,15100,15100,27
|
|
20230602,101400,48185580,15100,15100,15100,15100,0
|
|
20230602,101300,48185580,15100,15100,15100,15100,0
|
|
20230602,101200,48185580,15100,15100,15100,15100,0
|
|
20230602,101100,48185580,15100,15100,15100,15100,0
|
|
20230602,101000,48185580,15100,15100,15100,15100,0
|
|
20230602,100900,48185580,15100,15100,15100,15100,0
|
|
20230602,100800,48185580,15100,15100,15100,15100,0
|
|
20230602,100700,48185580,15100,15100,15100,15100,0
|
|
20230602,100600,48185580,15100,15100,15100,15100,0
|
|
20230602,100500,48185580,15100,15100,15100,15100,0
|
|
20230602,100400,48185580,15100,15100,15100,15100,0
|
|
20230602,100300,48185580,15100,15100,15100,15100,0
|
|
20230602,100200,48185580,15100,15100,15100,15100,3
|
|
20230602,100100,48140280,15070,15070,15070,15070,48
|
|
20230602,100000,47416920,15070,15090,15090,15070,115
|
|
20230602,095900,45682020,15120,15120,15120,15120,2
|
|
20230602,095800,45651780,15130,15130,15130,15130,0
|
|
20230602,095700,45651780,15130,15130,15130,15130,0
|
|
20230602,095600,45651780,15130,15130,15130,15130,0
|
|
20230602,095500,45651780,15130,15130,15130,15130,0
|
|
20230602,095400,45651780,15130,15130,15130,15130,0
|
|
20230602,095300,45651780,15130,15130,15130,15130,0
|
|
20230602,095200,45651780,15130,15130,15130,15130,0
|
|
20230602,095100,45651780,15130,15130,15130,15130,0
|
|
20230602,095000,45651780,15130,15130,15130,15130,0
|
|
20230602,094900,45651780,15130,15130,15130,15130,0
|
|
20230602,094800,45651780,15130,15130,15130,15130,0
|
|
20230602,094700,45651780,15130,15130,15130,15130,0
|
|
20230602,094600,45651780,15130,15130,15130,15130,0
|
|
20230602,094500,45651780,15130,15130,15130,15130,0
|
|
20230602,094400,45651780,15130,15130,15130,15130,1
|
|
20230602,094300,45636650,15120,15120,15120,15120,1
|
|
20230602,094200,45621530,15110,15100,15110,15100,574
|
|
20230602,094100,36954120,15100,15100,15100,15100,0
|
|
20230602,094000,36954120,15100,15100,15100,15100,2
|
|
20230602,093900,36923920,15100,15100,15100,15100,0
|
|
20230602,093800,36923920,15100,15100,15100,15100,0
|
|
20230602,093700,36923920,15100,15100,15100,15100,0
|
|
20230602,093600,36923920,15100,15100,15100,15100,0
|
|
20230602,093500,36923920,15100,15100,15100,15100,26
|
|
20230602,093400,36531320,15100,15100,15100,15100,5
|
|
20230602,093300,36455820,15100,15100,15100,15100,1
|
|
20230602,093200,36440720,15100,15100,15100,15100,0
|
|
20230602,093100,36440720,15100,15100,15100,15100,54
|
|
20230602,093000,35625320,15090,15100,15100,15090,61
|
|
20230602,092900,34704320,15100,15100,15100,15100,0
|
|
20230602,092800,34704320,15100,15100,15100,15100,0
|
|
20230602,092700,34704320,15100,15100,15100,15100,100
|
|
20230602,092600,33194320,15100,15100,15100,15100,0
|
|
20230602,092500,33194320,15100,15100,15100,15100,0
|
|
20230602,092400,33194320,15100,15100,15100,15100,0
|
|
20230602,092300,33194320,15100,15100,15100,15100,0
|
|
20230602,092200,33194320,15100,15100,15100,15100,0
|
|
20230602,092100,33194320,15100,15100,15100,15100,0
|
|
20230602,092000,33194320,15100,15100,15100,15100,0
|
|
20230602,091900,33194320,15100,15100,15100,15100,0
|
|
20230602,091800,33194320,15100,15100,15100,15100,4
|
|
20230602,091700,33133920,15100,15100,15100,15100,0
|
|
20230602,091600,33133920,15100,15100,15100,15100,0
|
|
20230602,091500,33133920,15100,15100,15100,15100,2
|
|
20230602,091400,33103720,15070,15070,15070,15070,0
|
|
20230602,091300,33103720,15070,15070,15070,15070,1001
|
|
20230602,091200,18018650,15070,15070,15070,15070,310
|
|
20230602,091100,13346950,15070,15070,15070,15070,127
|
|
20230602,091000,11433060,15070,15070,15070,15070,101
|
|
20230602,090900,9910990,15070,15060,15070,15060,143
|
|
20230602,090800,7757390,15070,15070,15070,15070,56
|
|
20230602,090700,6913470,15140,15140,15140,15140,0
|
|
20230602,090600,6913470,15140,15140,15140,15140,0
|
|
20230602,090500,6913470,15140,15140,15140,15140,10
|
|
20230602,090400,6762070,15140,15140,15140,15140,0
|
|
20230602,090300,6762070,15140,15140,15140,15140,333
|
|
20230602,090200,1720450,15140,15140,15140,15140,0
|
|
20230602,090100,1720450,15140,15140,15140,15140,44
|
|
20230602,090000,1054290,15150,15060,15150,15060,70
|