704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,204100,549648040,15660,15660,15660,15660,1239
|
|
20230602,204000,549648040,15660,15660,15660,15660,0
|
|
20230602,203900,549648040,15660,15660,15660,15660,0
|
|
20230602,203800,549648040,15660,15660,15660,15660,0
|
|
20230602,203700,549648040,15660,15660,15660,15660,0
|
|
20230602,203600,549648040,15660,15660,15660,15660,0
|
|
20230602,203500,549648040,15660,15660,15660,15660,0
|
|
20230602,203400,549648040,15660,15660,15660,15660,0
|
|
20230602,203300,549648040,15660,15660,15660,15660,0
|
|
20230602,203200,549648040,15660,15660,15660,15660,0
|
|
20230602,203100,549648040,15660,15660,15660,15660,0
|
|
20230602,203000,549648040,15660,15660,15660,15660,0
|
|
20230602,202900,549648040,15660,15660,15660,15660,0
|
|
20230602,202800,549648040,15660,15660,15660,15660,0
|
|
20230602,202700,549648040,15660,15660,15660,15660,0
|
|
20230602,202600,549648040,15660,15660,15660,15660,0
|
|
20230602,202500,549648040,15660,15660,15660,15660,0
|
|
20230602,202400,549648040,15660,15660,15660,15660,0
|
|
20230602,202300,549648040,15660,15660,15660,15660,0
|
|
20230602,202200,549648040,15660,15660,15660,15660,0
|
|
20230602,202100,549648040,15660,15660,15660,15660,0
|
|
20230602,202000,549648040,15660,15660,15660,15660,0
|
|
20230602,201900,549648040,15660,15660,15660,15660,0
|
|
20230602,201800,549648040,15660,15660,15660,15660,0
|
|
20230602,201700,549648040,15660,15660,15660,15660,0
|
|
20230602,201600,549648040,15660,15660,15660,15660,0
|
|
20230602,201500,549648040,15660,15660,15660,15660,0
|
|
20230602,201400,549648040,15660,15660,15660,15660,0
|
|
20230602,201300,549648040,15660,15660,15660,15660,0
|
|
20230602,201200,549648040,15660,15660,15660,15660,0
|
|
20230602,201100,549648040,15660,15660,15660,15660,1239
|
|
20230602,201000,549648040,15660,15660,15660,15660,0
|
|
20230602,200900,549648040,15660,15660,15660,15660,0
|
|
20230602,200800,549648040,15660,15660,15660,15660,0
|
|
20230602,200700,549648040,15660,15660,15660,15660,0
|
|
20230602,200600,549648040,15660,15660,15660,15660,0
|
|
20230602,200500,549648040,15660,15660,15660,15660,0
|
|
20230602,200400,549648040,15660,15660,15660,15660,0
|
|
20230602,200300,549648040,15660,15660,15660,15660,0
|
|
20230602,200200,549648040,15660,15660,15660,15660,0
|
|
20230602,200100,549648040,15660,15660,15660,15660,0
|
|
20230602,200000,549648040,15660,15660,15660,15660,0
|
|
20230602,195900,549648040,15660,15660,15660,15660,0
|
|
20230602,195800,549648040,15660,15660,15660,15660,0
|
|
20230602,195700,549648040,15660,15660,15660,15660,0
|
|
20230602,195600,549648040,15660,15660,15660,15660,0
|
|
20230602,195500,549648040,15660,15660,15660,15660,0
|
|
20230602,195400,549648040,15660,15660,15660,15660,0
|
|
20230602,195300,549648040,15660,15660,15660,15660,0
|
|
20230602,195200,549648040,15660,15660,15660,15660,0
|
|
20230602,195100,549648040,15660,15660,15660,15660,0
|
|
20230602,195000,549648040,15660,15660,15660,15660,0
|
|
20230602,194900,549648040,15660,15660,15660,15660,0
|
|
20230602,194800,549648040,15660,15660,15660,15660,0
|
|
20230602,194700,549648040,15660,15660,15660,15660,0
|
|
20230602,194600,549648040,15660,15660,15660,15660,0
|
|
20230602,194500,549648040,15660,15660,15660,15660,0
|
|
20230602,194400,549648040,15660,15660,15660,15660,0
|
|
20230602,194300,549648040,15660,15660,15660,15660,0
|
|
20230602,194200,549648040,15660,15660,15660,15660,0
|
|
20230602,194100,549648040,15660,15660,15660,15660,1239
|
|
20230602,194000,549648040,15660,15660,15660,15660,0
|
|
20230602,193900,549648040,15660,15660,15660,15660,0
|
|
20230602,193800,549648040,15660,15660,15660,15660,0
|
|
20230602,193700,549648040,15660,15660,15660,15660,0
|
|
20230602,193600,549648040,15660,15660,15660,15660,0
|
|
20230602,193500,549648040,15660,15660,15660,15660,0
|
|
20230602,193400,549648040,15660,15660,15660,15660,0
|
|
20230602,193300,549648040,15660,15660,15660,15660,0
|
|
20230602,193200,549648040,15660,15660,15660,15660,0
|
|
20230602,193100,549648040,15660,15660,15660,15660,0
|
|
20230602,193000,549648040,15660,15660,15660,15660,0
|
|
20230602,192900,549648040,15660,15660,15660,15660,0
|
|
20230602,192800,549648040,15660,15660,15660,15660,0
|
|
20230602,192700,549648040,15660,15660,15660,15660,0
|
|
20230602,192600,549648040,15660,15660,15660,15660,0
|
|
20230602,192500,549648040,15660,15660,15660,15660,0
|
|
20230602,192400,549648040,15660,15660,15660,15660,0
|
|
20230602,192300,549648040,15660,15660,15660,15660,0
|
|
20230602,192200,549648040,15660,15660,15660,15660,0
|
|
20230602,192100,549648040,15660,15660,15660,15660,0
|
|
20230602,192000,549648040,15660,15660,15660,15660,0
|
|
20230602,191900,549648040,15660,15660,15660,15660,0
|
|
20230602,191800,549648040,15660,15660,15660,15660,0
|
|
20230602,191700,549648040,15660,15660,15660,15660,0
|
|
20230602,191600,549648040,15660,15660,15660,15660,0
|
|
20230602,191500,549648040,15660,15660,15660,15660,0
|
|
20230602,191400,549648040,15660,15660,15660,15660,0
|
|
20230602,191300,549648040,15660,15660,15660,15660,0
|
|
20230602,191200,549648040,15660,15660,15660,15660,0
|
|
20230602,191100,549648040,15660,15660,15660,15660,1239
|
|
20230602,191000,549648040,15660,15660,15660,15660,0
|
|
20230602,190900,549648040,15660,15660,15660,15660,0
|
|
20230602,190800,549648040,15660,15660,15660,15660,0
|
|
20230602,190700,549648040,15660,15660,15660,15660,0
|
|
20230602,190600,549648040,15660,15660,15660,15660,0
|
|
20230602,190500,549648040,15660,15660,15660,15660,0
|
|
20230602,190400,549648040,15660,15660,15660,15660,0
|
|
20230602,190300,549648040,15660,15660,15660,15660,0
|
|
20230602,190200,549648040,15660,15660,15660,15660,0
|
|
20230602,190100,549648040,15660,15660,15660,15660,0
|
|
20230602,190000,549648040,15660,15660,15660,15660,0
|
|
20230602,185900,549648040,15660,15660,15660,15660,0
|
|
20230602,185800,549648040,15660,15660,15660,15660,0
|
|
20230602,185700,549648040,15660,15660,15660,15660,0
|
|
20230602,185600,549648040,15660,15660,15660,15660,0
|
|
20230602,185500,549648040,15660,15660,15660,15660,0
|
|
20230602,185400,549648040,15660,15660,15660,15660,0
|
|
20230602,185300,549648040,15660,15660,15660,15660,0
|
|
20230602,185200,549648040,15660,15660,15660,15660,0
|
|
20230602,185100,549648040,15660,15660,15660,15660,0
|
|
20230602,185000,549648040,15660,15660,15660,15660,0
|
|
20230602,184900,549648040,15660,15660,15660,15660,0
|
|
20230602,184800,549648040,15660,15660,15660,15660,0
|
|
20230602,184700,549648040,15660,15660,15660,15660,0
|
|
20230602,184600,549648040,15660,15660,15660,15660,0
|
|
20230602,184500,549648040,15660,15660,15660,15660,0
|
|
20230602,184400,549648040,15660,15660,15660,15660,0
|
|
20230602,184300,549648040,15660,15660,15660,15660,0
|
|
20230602,184200,549648040,15660,15660,15660,15660,0
|
|
20230602,184100,549648040,15660,15660,15660,15660,1239
|
|
20230602,184000,549648040,15660,15660,15660,15660,0
|
|
20230602,183900,549648040,15660,15660,15660,15660,0
|
|
20230602,183800,549648040,15660,15660,15660,15660,0
|
|
20230602,183700,549648040,15660,15660,15660,15660,0
|
|
20230602,183600,549648040,15660,15660,15660,15660,0
|
|
20230602,183500,549648040,15660,15660,15660,15660,0
|
|
20230602,183400,549648040,15660,15660,15660,15660,0
|
|
20230602,183300,549648040,15660,15660,15660,15660,0
|
|
20230602,183200,549648040,15660,15660,15660,15660,0
|
|
20230602,183100,549648040,15660,15660,15660,15660,0
|
|
20230602,183000,549648040,15660,15660,15660,15660,0
|
|
20230602,182900,549648040,15660,15660,15660,15660,0
|
|
20230602,182800,549648040,15660,15660,15660,15660,0
|
|
20230602,182700,549648040,15660,15660,15660,15660,0
|
|
20230602,182600,549648040,15660,15660,15660,15660,0
|
|
20230602,182500,549648040,15660,15660,15660,15660,0
|
|
20230602,182400,549648040,15660,15660,15660,15660,0
|
|
20230602,182300,549648040,15660,15660,15660,15660,0
|
|
20230602,182200,549648040,15660,15660,15660,15660,0
|
|
20230602,182100,549648040,15660,15660,15660,15660,0
|
|
20230602,182000,549648040,15660,15660,15660,15660,0
|
|
20230602,181900,549648040,15660,15660,15660,15660,0
|
|
20230602,181800,549648040,15660,15660,15660,15660,0
|
|
20230602,181700,549648040,15660,15660,15660,15660,0
|
|
20230602,181600,549648040,15660,15660,15660,15660,0
|
|
20230602,181500,549648040,15660,15660,15660,15660,0
|
|
20230602,181400,549648040,15660,15660,15660,15660,0
|
|
20230602,181300,549648040,15660,15660,15660,15660,0
|
|
20230602,181200,549648040,15660,15660,15660,15660,0
|
|
20230602,181100,549648040,15660,15660,15660,15660,1239
|
|
20230602,181000,549648040,15660,15660,15660,15660,0
|
|
20230602,180900,549648040,15660,15660,15660,15660,0
|
|
20230602,180800,549648040,15660,15660,15660,15660,0
|
|
20230602,180700,549648040,15660,15660,15660,15660,0
|
|
20230602,180600,549648040,15660,15660,15660,15660,0
|
|
20230602,180500,549648040,15660,15660,15660,15660,0
|
|
20230602,180400,549648040,15660,15660,15660,15660,0
|
|
20230602,180300,549648040,15660,15660,15660,15660,0
|
|
20230602,180200,549648040,15660,15660,15660,15660,0
|
|
20230602,180100,549648040,15660,15660,15660,15660,0
|
|
20230602,180000,549648040,15660,15660,15660,15660,0
|
|
20230602,175900,549648040,15660,15660,15660,15660,0
|
|
20230602,175800,549648040,15660,15660,15660,15660,0
|
|
20230602,175700,549648040,15660,15660,15660,15660,0
|
|
20230602,175600,549648040,15660,15660,15660,15660,0
|
|
20230602,175500,549648040,15660,15660,15660,15660,0
|
|
20230602,175400,549648040,15660,15660,15660,15660,0
|
|
20230602,175300,549648040,15660,15660,15660,15660,0
|
|
20230602,175200,549648040,15660,15660,15660,15660,0
|
|
20230602,175100,549648040,15660,15660,15660,15660,0
|
|
20230602,175000,549648040,15660,15660,15660,15660,0
|
|
20230602,174900,549648040,15660,15660,15660,15660,0
|
|
20230602,174800,549648040,15660,15660,15660,15660,0
|
|
20230602,174700,549648040,15660,15660,15660,15660,0
|
|
20230602,174600,549648040,15660,15660,15660,15660,0
|
|
20230602,174500,549648040,15660,15660,15660,15660,0
|
|
20230602,174400,549648040,15660,15660,15660,15660,0
|
|
20230602,174300,549648040,15660,15660,15660,15660,0
|
|
20230602,174200,549648040,15660,15660,15660,15660,0
|
|
20230602,174100,549648040,15660,15660,15660,15660,1239
|
|
20230602,174000,549648040,15660,15660,15660,15660,0
|
|
20230602,173900,549648040,15660,15660,15660,15660,0
|
|
20230602,173800,549648040,15660,15660,15660,15660,0
|
|
20230602,173700,549648040,15660,15660,15660,15660,0
|
|
20230602,173600,549648040,15660,15660,15660,15660,0
|
|
20230602,173500,549648040,15660,15660,15660,15660,0
|
|
20230602,173400,549648040,15660,15660,15660,15660,0
|
|
20230602,173300,549648040,15660,15660,15660,15660,0
|
|
20230602,173200,549648040,15660,15660,15660,15660,0
|
|
20230602,173100,549648040,15660,15660,15660,15660,0
|
|
20230602,173000,549648040,15660,15660,15660,15660,0
|
|
20230602,172900,549648040,15660,15660,15660,15660,0
|
|
20230602,172800,549648040,15660,15660,15660,15660,0
|
|
20230602,172700,549648040,15660,15660,15660,15660,0
|
|
20230602,172600,549648040,15660,15660,15660,15660,0
|
|
20230602,172500,549648040,15660,15660,15660,15660,0
|
|
20230602,172400,549648040,15660,15660,15660,15660,0
|
|
20230602,172300,549648040,15660,15660,15660,15660,0
|
|
20230602,172200,549648040,15660,15660,15660,15660,0
|
|
20230602,172100,549648040,15660,15660,15660,15660,0
|
|
20230602,172000,549648040,15660,15660,15660,15660,0
|
|
20230602,171900,549648040,15660,15660,15660,15660,0
|
|
20230602,171800,549648040,15660,15660,15660,15660,0
|
|
20230602,171700,549648040,15660,15660,15660,15660,0
|
|
20230602,171600,549648040,15660,15660,15660,15660,0
|
|
20230602,171500,549648040,15660,15660,15660,15660,0
|
|
20230602,171400,549648040,15660,15660,15660,15660,0
|
|
20230602,171300,549648040,15660,15660,15660,15660,0
|
|
20230602,171200,549648040,15660,15660,15660,15660,0
|
|
20230602,171100,549648040,15660,15660,15660,15660,1239
|
|
20230602,171000,549648040,15660,15660,15660,15660,0
|
|
20230602,170900,549648040,15660,15660,15660,15660,0
|
|
20230602,170800,549648040,15660,15660,15660,15660,0
|
|
20230602,170700,549648040,15660,15660,15660,15660,0
|
|
20230602,170600,549648040,15660,15660,15660,15660,0
|
|
20230602,170500,549648040,15660,15660,15660,15660,0
|
|
20230602,170400,549648040,15660,15660,15660,15660,0
|
|
20230602,170300,549648040,15660,15660,15660,15660,0
|
|
20230602,170200,549648040,15660,15660,15660,15660,0
|
|
20230602,170100,549648040,15660,15660,15660,15660,0
|
|
20230602,170000,549648040,15660,15660,15660,15660,0
|
|
20230602,165900,549648040,15660,15660,15660,15660,0
|
|
20230602,165800,549648040,15660,15660,15660,15660,0
|
|
20230602,165700,549648040,15660,15660,15660,15660,0
|
|
20230602,165600,549648040,15660,15660,15660,15660,0
|
|
20230602,165500,549648040,15660,15660,15660,15660,0
|
|
20230602,165400,549648040,15660,15660,15660,15660,0
|
|
20230602,165300,549648040,15660,15660,15660,15660,0
|
|
20230602,165200,549648040,15660,15660,15660,15660,0
|
|
20230602,165100,549648040,15660,15660,15660,15660,0
|
|
20230602,165000,549648040,15660,15660,15660,15660,0
|
|
20230602,164900,549648040,15660,15660,15660,15660,0
|
|
20230602,164800,549648040,15660,15660,15660,15660,0
|
|
20230602,164700,549648040,15660,15660,15660,15660,0
|
|
20230602,164600,549648040,15660,15660,15660,15660,0
|
|
20230602,164500,549648040,15660,15660,15660,15660,0
|
|
20230602,164400,549648040,15660,15660,15660,15660,0
|
|
20230602,164300,549648040,15660,15660,15660,15660,0
|
|
20230602,164200,549648040,15660,15660,15660,15660,0
|
|
20230602,164100,549648040,15660,15660,15660,15660,1239
|
|
20230602,164000,549648040,15660,15660,15660,15660,0
|
|
20230602,163900,549648040,15660,15660,15660,15660,0
|
|
20230602,163800,549648040,15660,15660,15660,15660,0
|
|
20230602,163700,549648040,15660,15660,15660,15660,0
|
|
20230602,163600,549648040,15660,15660,15660,15660,0
|
|
20230602,163500,549648040,15660,15660,15660,15660,0
|
|
20230602,163400,549648040,15660,15660,15660,15660,0
|
|
20230602,163300,549648040,15660,15660,15660,15660,0
|
|
20230602,163200,549648040,15660,15660,15660,15660,0
|
|
20230602,163100,549648040,15660,15660,15660,15660,0
|
|
20230602,163000,549648040,15660,15660,15660,15660,0
|
|
20230602,162900,549648040,15660,15660,15660,15660,0
|
|
20230602,162800,549648040,15660,15660,15660,15660,0
|
|
20230602,162700,549648040,15660,15660,15660,15660,0
|
|
20230602,162600,549648040,15660,15660,15660,15660,0
|
|
20230602,162500,549648040,15660,15660,15660,15660,0
|
|
20230602,162400,549648040,15660,15660,15660,15660,0
|
|
20230602,162300,549648040,15660,15660,15660,15660,0
|
|
20230602,162200,549648040,15660,15660,15660,15660,0
|
|
20230602,162100,549648040,15660,15660,15660,15660,0
|
|
20230602,162000,549648040,15660,15660,15660,15660,0
|
|
20230602,161900,549648040,15660,15660,15660,15660,0
|
|
20230602,161800,549648040,15660,15660,15660,15660,0
|
|
20230602,161700,549648040,15660,15660,15660,15660,0
|
|
20230602,161600,549648040,15660,15660,15660,15660,0
|
|
20230602,161500,549648040,15660,15660,15660,15660,0
|
|
20230602,161400,549648040,15660,15660,15660,15660,0
|
|
20230602,161300,549648040,15660,15660,15660,15660,0
|
|
20230602,161200,549648040,15660,15660,15660,15660,0
|
|
20230602,161100,549648040,15660,15660,15660,15660,1239
|
|
20230602,161000,549648040,15660,15660,15660,15660,0
|
|
20230602,160900,549648040,15660,15660,15660,15660,0
|
|
20230602,160800,549648040,15660,15660,15660,15660,0
|
|
20230602,160700,549648040,15660,15660,15660,15660,0
|
|
20230602,160600,549648040,15660,15660,15660,15660,0
|
|
20230602,160500,549648040,15660,15660,15660,15660,0
|
|
20230602,160400,549648040,15660,15660,15660,15660,0
|
|
20230602,160300,549648040,15660,15660,15660,15660,0
|
|
20230602,160200,549648040,15660,15660,15660,15660,0
|
|
20230602,160100,549648040,15660,15660,15660,15660,0
|
|
20230602,160000,549648040,15660,15660,15660,15660,0
|
|
20230602,155900,549648040,15660,15660,15660,15660,0
|
|
20230602,155800,549648040,15660,15660,15660,15660,0
|
|
20230602,155700,549648040,15660,15660,15660,15660,0
|
|
20230602,155600,549648040,15660,15660,15660,15660,0
|
|
20230602,155500,549648040,15660,15660,15660,15660,0
|
|
20230602,155400,549648040,15660,15660,15660,15660,0
|
|
20230602,155300,549648040,15660,15660,15660,15660,0
|
|
20230602,155200,549648040,15660,15660,15660,15660,0
|
|
20230602,155100,549648040,15660,15660,15660,15660,0
|
|
20230602,155000,549648040,15660,15660,15660,15660,0
|
|
20230602,154900,549648040,15660,15660,15660,15660,0
|
|
20230602,154800,549648040,15660,15660,15660,15660,0
|
|
20230602,154700,549648040,15660,15660,15660,15660,0
|
|
20230602,154600,549648040,15660,15660,15660,15660,0
|
|
20230602,154500,549648040,15660,15660,15660,15660,0
|
|
20230602,154400,549648040,15660,15660,15660,15660,0
|
|
20230602,154300,549648040,15660,15660,15660,15660,0
|
|
20230602,154200,549648040,15660,15660,15660,15660,0
|
|
20230602,154100,549648040,15660,15660,15660,15660,1239
|
|
20230602,154000,549648040,15660,15660,15660,15660,0
|
|
20230602,153900,549648040,15660,15660,15660,15660,0
|
|
20230602,153800,549648040,15660,15660,15660,15660,0
|
|
20230602,153700,549648040,15660,15660,15660,15660,0
|
|
20230602,153600,549648040,15660,15660,15660,15660,0
|
|
20230602,153500,549648040,15660,15660,15660,15660,0
|
|
20230602,153400,549648040,15660,15660,15660,15660,0
|
|
20230602,153300,549648040,15660,15660,15660,15660,0
|
|
20230602,153200,549648040,15660,15660,15660,15660,0
|
|
20230602,153100,549648040,15660,15660,15660,15660,0
|
|
20230602,153000,549648040,15660,15660,15660,15660,1239
|
|
20230602,152900,530245300,15670,15670,15670,15670,0
|
|
20230602,152800,530245300,15670,15670,15670,15670,0
|
|
20230602,152700,530245300,15670,15670,15670,15670,0
|
|
20230602,152600,530245300,15670,15670,15670,15670,0
|
|
20230602,152500,530245300,15670,15670,15670,15670,0
|
|
20230602,152400,530245300,15670,15670,15670,15670,0
|
|
20230602,152300,530245300,15670,15670,15670,15670,0
|
|
20230602,152200,530245300,15670,15670,15670,15670,0
|
|
20230602,152100,530245300,15670,15670,15670,15670,0
|
|
20230602,152000,530245300,15670,15670,15670,15670,0
|
|
20230602,151900,530245300,15670,15690,15690,15670,373
|
|
20230602,151800,524400250,15670,15680,15680,15670,87
|
|
20230602,151700,523036830,15680,15680,15680,15680,10
|
|
20230602,151600,522880030,15670,15670,15670,15670,62
|
|
20230602,151500,521908490,15660,15670,15670,15660,98
|
|
20230602,151400,520373710,15700,15680,15700,15660,979
|
|
20230602,151300,505030170,15700,15690,15700,15680,331
|
|
20230602,151200,499839080,15690,15690,15690,15690,0
|
|
20230602,151100,499839080,15690,15690,15690,15690,0
|
|
20230602,151000,499839080,15690,15690,15690,15690,150
|
|
20230602,150900,497485580,15700,15700,15700,15700,20
|
|
20230602,150800,497171580,15700,15700,15700,15700,89
|
|
20230602,150700,495774280,15690,15720,15720,15690,1981
|
|
20230602,150600,464683630,15720,15720,15720,15720,0
|
|
20230602,150500,464683630,15720,15720,15720,15720,137
|
|
20230602,150400,462529990,15720,15720,15720,15720,19
|
|
20230602,150300,462231310,15710,15710,15710,15710,35
|
|
20230602,150200,461681460,15720,15700,15720,15700,193
|
|
20230602,150100,458647820,15700,15710,15710,15700,206
|
|
20230602,150000,455411990,15710,15720,15720,15710,104
|
|
20230602,145900,453777150,15720,15720,15720,15720,14
|
|
20230602,145800,453557070,15720,15720,15720,15720,0
|
|
20230602,145700,453557070,15720,15720,15720,15720,46
|
|
20230602,145600,452833950,15700,15720,15720,15700,151
|
|
20230602,145500,450462340,15710,15710,15710,15710,0
|
|
20230602,145400,450462340,15710,15710,15710,15710,0
|
|
20230602,145300,450462340,15710,15710,15710,15710,20
|
|
20230602,145200,450148140,15710,15710,15710,15710,0
|
|
20230602,145100,450148140,15710,15710,15710,15710,1
|
|
20230602,145000,450132430,15710,15710,15710,15710,505
|
|
20230602,144900,442198880,15710,15710,15710,15710,300
|
|
20230602,144800,437485880,15710,15720,15720,15710,55
|
|
20230602,144700,436621290,15720,15720,15720,15720,0
|
|
20230602,144600,436621290,15720,15730,15730,15720,12
|
|
20230602,144500,436432600,15730,15730,15730,15730,2
|
|
20230602,144400,436401140,15730,15730,15730,15730,0
|
|
20230602,144300,436401140,15730,15720,15730,15720,70
|
|
20230602,144200,435300540,15710,15710,15710,15710,0
|
|
20230602,144100,435300540,15710,15710,15710,15710,0
|
|
20230602,144000,435300540,15710,15710,15710,15710,0
|
|
20230602,143900,435300540,15710,15710,15710,15710,0
|
|
20230602,143800,435300540,15710,15710,15720,15710,61
|
|
20230602,143700,434342160,15730,15730,15730,15730,7
|
|
20230602,143600,434232050,15730,15720,15730,15720,90
|
|
20230602,143500,432816950,15710,15710,15710,15710,14
|
|
20230602,143400,432597010,15710,15710,15710,15710,1
|
|
20230602,143300,432581300,15700,15700,15700,15700,1
|
|
20230602,143200,432565600,15700,15700,15700,15700,1
|
|
20230602,143100,432549900,15700,15700,15700,15700,12
|
|
20230602,143000,432361500,15700,15700,15700,15700,4
|
|
20230602,142900,432298700,15700,15700,15700,15700,0
|
|
20230602,142800,432298700,15700,15700,15700,15700,0
|
|
20230602,142700,432298700,15700,15700,15700,15700,36
|
|
20230602,142600,431733500,15700,15700,15700,15700,37
|
|
20230602,142500,431152600,15700,15700,15700,15700,0
|
|
20230602,142400,431152600,15700,15700,15700,15700,21
|
|
20230602,142300,430822900,15700,15710,15710,15700,200
|
|
20230602,142200,427682880,15730,15730,15730,15730,0
|
|
20230602,142100,427682880,15730,15730,15730,15730,18
|
|
20230602,142000,427399740,15700,15700,15700,15700,32
|
|
20230602,141900,426897340,15710,15710,15710,15710,0
|
|
20230602,141800,426897340,15710,15710,15710,15710,50
|
|
20230602,141700,426111840,15710,15710,15710,15710,0
|
|
20230602,141600,426111840,15710,15710,15710,15710,9
|
|
20230602,141500,425970450,15720,15720,15720,15720,0
|
|
20230602,141400,425970450,15720,15720,15720,15720,10
|
|
20230602,141300,425813250,15720,15720,15720,15720,10
|
|
20230602,141200,425656050,15730,15730,15730,15730,0
|
|
20230602,141100,425656050,15730,15730,15730,15730,19
|
|
20230602,141000,425357180,15730,15730,15730,15730,202
|
|
20230602,140900,422179720,15730,15730,15730,15730,232
|
|
20230602,140800,418530360,15730,15730,15730,15730,0
|
|
20230602,140700,418530360,15730,15730,15730,15730,0
|
|
20230602,140600,418530360,15730,15730,15730,15730,0
|
|
20230602,140500,418530360,15730,15730,15730,15730,0
|
|
20230602,140400,418530360,15730,15730,15730,15730,0
|
|
20230602,140300,418530360,15730,15730,15730,15730,0
|
|
20230602,140200,418530360,15730,15730,15730,15730,0
|
|
20230602,140100,418530360,15730,15730,15730,15730,1
|
|
20230602,140000,418514630,15730,15730,15730,15730,0
|
|
20230602,135900,418514630,15730,15730,15730,15730,0
|
|
20230602,135800,418514630,15730,15730,15730,15730,5
|
|
20230602,135700,418435980,15730,15730,15730,15730,3
|
|
20230602,135600,418388790,15730,15730,15730,15730,0
|
|
20230602,135500,418388790,15730,15730,15730,15730,2
|
|
20230602,135400,418357330,15730,15730,15730,15730,1
|
|
20230602,135300,418341600,15700,15700,15700,15700,2
|
|
20230602,135200,418310200,15730,15730,15730,15730,38
|
|
20230602,135100,417712460,15690,15700,15700,15690,710
|
|
20230602,135000,406572530,15730,15730,15730,15730,1
|
|
20230602,134900,406556800,15690,15690,15690,15690,0
|
|
20230602,134800,406556800,15690,15690,15690,15690,0
|
|
20230602,134700,406556800,15690,15690,15690,15690,6
|
|
20230602,134600,406462660,15700,15700,15700,15700,0
|
|
20230602,134500,406462660,15700,15700,15700,15700,95
|
|
20230602,134400,404971160,15730,15730,15730,15730,0
|
|
20230602,134300,404971160,15730,15730,15730,15730,1
|
|
20230602,134200,404955430,15730,15730,15730,15730,2
|
|
20230602,134100,404923970,15700,15700,15700,15700,0
|
|
20230602,134000,404923970,15700,15700,15700,15700,0
|
|
20230602,133900,404923970,15700,15700,15700,15700,10
|
|
20230602,133800,404766970,15730,15720,15730,15690,3010
|
|
20230602,133700,357515580,15720,15720,15720,15720,0
|
|
20230602,133600,357515580,15720,15720,15720,15720,0
|
|
20230602,133500,357515580,15720,15720,15720,15720,50
|
|
20230602,133400,356729580,15720,15720,15720,15720,50
|
|
20230602,133300,355943580,15720,15720,15720,15720,0
|
|
20230602,133200,355943580,15720,15720,15720,15720,150
|
|
20230602,133100,353585580,15720,15720,15720,15720,137
|
|
20230602,133000,351431940,15720,15720,15720,15720,0
|
|
20230602,132900,351431940,15720,15720,15720,15720,1
|
|
20230602,132800,351416220,15720,15720,15720,15720,0
|
|
20230602,132700,351416220,15720,15720,15720,15720,0
|
|
20230602,132600,351416220,15720,15720,15720,15720,0
|
|
20230602,132500,351416220,15720,15720,15720,15720,2
|
|
20230602,132400,351384780,15720,15720,15720,15720,0
|
|
20230602,132300,351384780,15720,15710,15720,15710,90
|
|
20230602,132200,349970850,15710,15710,15710,15710,0
|
|
20230602,132100,349970850,15710,15710,15710,15710,54
|
|
20230602,132000,349122510,15710,15710,15710,15710,1
|
|
20230602,131900,349106800,15710,15710,15710,15710,0
|
|
20230602,131800,349106800,15710,15710,15710,15710,0
|
|
20230602,131700,349106800,15710,15710,15710,15710,0
|
|
20230602,131600,349106800,15710,15710,15710,15710,10
|
|
20230602,131500,348949700,15720,15720,15720,15720,0
|
|
20230602,131400,348949700,15720,15720,15720,15720,1
|
|
20230602,131300,348933980,15720,15720,15720,15720,0
|
|
20230602,131200,348933980,15720,15720,15720,15720,0
|
|
20230602,131100,348933980,15720,15720,15720,15720,20
|
|
20230602,131000,348619580,15710,15710,15710,15710,0
|
|
20230602,130900,348619580,15710,15710,15710,15710,0
|
|
20230602,130800,348619580,15710,15710,15710,15710,0
|
|
20230602,130700,348619580,15710,15710,15710,15710,75
|
|
20230602,130600,347441330,15710,15710,15710,15710,0
|
|
20230602,130500,347441330,15710,15710,15710,15710,5
|
|
20230602,130400,347362780,15720,15720,15720,15720,0
|
|
20230602,130300,347362780,15720,15720,15720,15720,6
|
|
20230602,130200,347268460,15720,15720,15720,15720,0
|
|
20230602,130100,347268460,15720,15710,15720,15710,6
|
|
20230602,130000,347174190,15720,15720,15720,15720,1
|
|
20230602,125900,347158470,15720,15720,15720,15720,0
|
|
20230602,125800,347158470,15720,15720,15720,15720,0
|
|
20230602,125700,347158470,15720,15720,15720,15720,0
|
|
20230602,125600,347158470,15720,15720,15720,15720,20
|
|
20230602,125500,346844070,15720,15720,15720,15720,0
|
|
20230602,125400,346844070,15720,15710,15720,15710,105
|
|
20230602,125300,345194470,15720,15720,15720,15720,2
|
|
20230602,125200,345163030,15720,15720,15720,15720,0
|
|
20230602,125100,345163030,15720,15710,15720,15710,11
|
|
20230602,125000,344990210,15720,15720,15720,15720,5
|
|
20230602,124900,344911610,15720,15720,15720,15720,0
|
|
20230602,124800,344911610,15720,15720,15720,15720,0
|
|
20230602,124700,344911610,15720,15720,15720,15720,0
|
|
20230602,124600,344911610,15720,15720,15720,15720,1
|
|
20230602,124500,344895890,15710,15710,15710,15710,68
|
|
20230602,124400,343827610,15710,15710,15710,15710,0
|
|
20230602,124300,343827610,15710,15710,15710,15710,232
|
|
20230602,124200,340182890,15710,15710,15710,15710,0
|
|
20230602,124100,340182890,15710,15720,15720,15710,241
|
|
20230602,124000,336395370,15720,15720,15720,15720,6
|
|
20230602,123900,336301050,15720,15720,15720,15720,0
|
|
20230602,123800,336301050,15720,15720,15720,15720,0
|
|
20230602,123700,336301050,15720,15720,15720,15720,100
|
|
20230602,123600,334729050,15720,15720,15720,15720,58
|
|
20230602,123500,333817290,15720,15710,15720,15710,330
|
|
20230602,123400,328631340,15720,15720,15720,15720,0
|
|
20230602,123300,328631340,15720,15720,15720,15720,0
|
|
20230602,123200,328631340,15720,15720,15720,15720,0
|
|
20230602,123100,328631340,15720,15720,15720,15720,0
|
|
20230602,123000,328631340,15720,15720,15720,15720,0
|
|
20230602,122900,328631340,15720,15720,15720,15720,95
|
|
20230602,122800,327137940,15720,15720,15720,15720,0
|
|
20230602,122700,327137940,15720,15720,15720,15720,100
|
|
20230602,122600,325565940,15720,15720,15720,15720,0
|
|
20230602,122500,325565940,15720,15720,15720,15720,0
|
|
20230602,122400,325565940,15720,15720,15720,15720,0
|
|
20230602,122300,325565940,15720,15720,15720,15720,0
|
|
20230602,122200,325565940,15720,15720,15720,15720,0
|
|
20230602,122100,325565940,15720,15720,15720,15720,0
|
|
20230602,122000,325565940,15720,15740,15740,15720,222
|
|
20230602,121900,322075330,15730,15730,15730,15730,76
|
|
20230602,121800,320879850,15730,15730,15730,15730,3
|
|
20230602,121700,320832660,15730,15730,15730,15730,6
|
|
20230602,121600,320738280,15730,15730,15730,15730,6
|
|
20230602,121500,320643900,15730,15730,15730,15730,311
|
|
20230602,121400,315751870,15730,15730,15730,15730,148
|
|
20230602,121300,313423830,15730,15730,15730,15730,2
|
|
20230602,121200,313392370,15730,15730,15730,15730,0
|
|
20230602,121100,313392370,15730,15730,15730,15730,0
|
|
20230602,121000,313392370,15730,15730,15730,15730,15
|
|
20230602,120900,313156420,15730,15730,15730,15730,5
|
|
20230602,120800,313077770,15730,15730,15730,15730,304
|
|
20230602,120700,308295850,15730,15730,15730,15730,10
|
|
20230602,120600,308138550,15730,15730,15730,15730,0
|
|
20230602,120500,308138550,15730,15730,15730,15730,13
|
|
20230602,120400,307934060,15730,15730,15730,15730,0
|
|
20230602,120300,307934060,15730,15730,15730,15730,0
|
|
20230602,120200,307934060,15730,15730,15730,15730,0
|
|
20230602,120100,307934060,15730,15730,15730,15730,0
|
|
20230602,120000,307934060,15730,15730,15730,15720,165
|
|
20230602,115900,305338700,15730,15730,15730,15730,31
|
|
20230602,115800,304851070,15730,15730,15730,15730,39
|
|
20230602,115700,304237600,15730,15730,15730,15730,0
|
|
20230602,115600,304237600,15730,15730,15730,15730,1
|
|
20230602,115500,304221870,15730,15720,15730,15720,7
|
|
20230602,115400,304111770,15730,15730,15730,15730,20
|
|
20230602,115300,303797170,15730,15730,15730,15730,0
|
|
20230602,115200,303797170,15730,15730,15730,15730,20
|
|
20230602,115100,303482570,15730,15730,15730,15730,1
|
|
20230602,115000,303466840,15720,15730,15730,15720,306
|
|
20230602,114900,298656110,15730,15730,15730,15730,0
|
|
20230602,114800,298656110,15730,15730,15730,15730,40
|
|
20230602,114700,298026910,15730,15730,15730,15730,120
|
|
20230602,114600,296139310,15730,15730,15730,15730,0
|
|
20230602,114500,296139310,15730,15730,15730,15730,1
|
|
20230602,114400,296123580,15730,15730,15730,15730,0
|
|
20230602,114300,296123580,15730,15730,15730,15730,0
|
|
20230602,114200,296123580,15730,15730,15730,15730,0
|
|
20230602,114100,296123580,15730,15730,15730,15730,0
|
|
20230602,114000,296123580,15730,15730,15730,15730,0
|
|
20230602,113900,296123580,15730,15730,15730,15730,0
|
|
20230602,113800,296123580,15730,15730,15730,15730,5
|
|
20230602,113700,296044930,15730,15730,15730,15730,0
|
|
20230602,113600,296044930,15730,15730,15730,15730,8
|
|
20230602,113500,295919090,15730,15730,15730,15730,0
|
|
20230602,113400,295919090,15730,15730,15730,15730,0
|
|
20230602,113300,295919090,15730,15730,15730,15730,2
|
|
20230602,113200,295887630,15720,15720,15720,15720,176
|
|
20230602,113100,293120910,15730,15730,15730,15730,153
|
|
20230602,113000,290714220,15740,15740,15740,15740,15
|
|
20230602,112900,290478120,15740,15740,15740,15740,0
|
|
20230602,112800,290478120,15740,15740,15740,15740,0
|
|
20230602,112700,290478120,15740,15740,15740,15740,116
|
|
20230602,112600,288652280,15740,15740,15740,15740,0
|
|
20230602,112500,288652280,15740,15740,15740,15740,0
|
|
20230602,112400,288652280,15740,15740,15740,15740,0
|
|
20230602,112300,288652280,15740,15740,15740,15740,119
|
|
20230602,112200,286779220,15740,15740,15740,15740,2
|
|
20230602,112100,286747740,15760,15760,15760,15760,0
|
|
20230602,112000,286747740,15760,15760,15760,15760,7
|
|
20230602,111900,286637420,15740,15750,15750,15740,250
|
|
20230602,111800,282700140,15750,15750,15750,15750,16
|
|
20230602,111700,282448140,15760,15760,15760,15760,0
|
|
20230602,111600,282448140,15760,15780,15780,15760,84
|
|
20230602,111500,281124280,15800,15800,15800,15800,0
|
|
20230602,111400,281124280,15800,15800,15800,15800,0
|
|
20230602,111300,281124280,15800,15800,15800,15800,49
|
|
20230602,111200,280350080,15790,15790,15790,15790,10
|
|
20230602,111100,280192180,15800,15800,15800,15800,0
|
|
20230602,111000,280192180,15800,15800,15800,15800,1
|
|
20230602,110900,280176380,15760,15760,15760,15760,25
|
|
20230602,110800,279782380,15760,15760,15760,15760,29
|
|
20230602,110700,279325340,15750,15750,15750,15750,0
|
|
20230602,110600,279325340,15750,15750,15750,15750,60
|
|
20230602,110500,278380340,15750,15750,15750,15750,0
|
|
20230602,110400,278380340,15750,15750,15750,15750,0
|
|
20230602,110300,278380340,15750,15760,15760,15750,147
|
|
20230602,110200,276063780,15770,15770,15770,15770,205
|
|
20230602,110100,272830930,15770,15790,15800,15770,94
|
|
20230602,110000,271347670,15790,15810,15810,15790,39
|
|
20230602,105900,270731840,15820,15820,15820,15820,0
|
|
20230602,105800,270731840,15820,15820,15820,15820,0
|
|
20230602,105700,270731840,15820,15790,15820,15790,4
|
|
20230602,105600,270668650,15820,15810,15820,15810,335
|
|
20230602,105500,265369450,15790,15790,15790,15790,0
|
|
20230602,105400,265369450,15790,15790,15790,15790,16
|
|
20230602,105300,265116810,15820,15820,15820,15820,0
|
|
20230602,105200,265116810,15820,15800,15830,15800,463
|
|
20230602,105100,257799280,15800,15800,15800,15800,66
|
|
20230602,105000,256756480,15800,15800,15800,15800,12
|
|
20230602,104900,256566880,15770,15770,15770,15770,5
|
|
20230602,104800,256488030,15770,15770,15770,15770,49
|
|
20230602,104700,255715300,15770,15780,15780,15770,50
|
|
20230602,104600,254926790,15770,15770,15770,15770,0
|
|
20230602,104500,254926790,15770,15770,15770,15770,1
|
|
20230602,104400,254911020,15800,15820,15820,15800,4
|
|
20230602,104300,254847790,15800,15800,15800,15800,4
|
|
20230602,104200,254784590,15830,15830,15830,15830,31
|
|
20230602,104100,254293860,15830,15830,15830,15830,9
|
|
20230602,104000,254151390,15840,15850,15850,15840,28
|
|
20230602,103900,253707790,15750,15750,15750,15750,20
|
|
20230602,103800,253392790,15750,15750,15750,15750,105
|
|
20230602,103700,251739040,15850,15850,15850,15850,3
|
|
20230602,103600,251691490,15860,15840,15860,15840,905
|
|
20230602,103500,237347790,15840,15820,15840,15820,386
|
|
20230602,103400,231236280,15740,15740,15740,15740,86
|
|
20230602,103300,229882640,15730,15730,15730,15730,8
|
|
20230602,103200,229756800,15730,15740,15800,15730,625
|
|
20230602,103100,219904620,15740,15740,15740,15740,15
|
|
20230602,103000,219668520,15740,15740,15740,15740,106
|
|
20230602,102900,218000080,15740,15740,15740,15740,0
|
|
20230602,102800,218000080,15740,15740,15740,15740,10
|
|
20230602,102700,217842680,15740,15740,15740,15740,10
|
|
20230602,102600,217685280,15730,15740,15740,15730,81
|
|
20230602,102500,216411050,15740,15740,15740,15740,0
|
|
20230602,102400,216411050,15740,15740,15740,15740,0
|
|
20230602,102300,216411050,15740,15740,15740,15740,162
|
|
20230602,102200,213861170,15750,15750,15750,15750,90
|
|
20230602,102100,212443670,15770,15750,15790,15750,93
|
|
20230602,102000,210976720,15790,15780,15790,15780,10
|
|
20230602,101900,210818830,15790,15790,15790,15790,0
|
|
20230602,101800,210818830,15790,15790,15790,15790,0
|
|
20230602,101700,210818830,15790,15790,15790,15790,25
|
|
20230602,101600,210424080,15760,15760,15760,15750,174
|
|
20230602,101500,207683490,15760,15760,15760,15760,10
|
|
20230602,101400,207525890,15750,15750,15750,15750,10
|
|
20230602,101300,207368390,15760,15760,15760,15760,11
|
|
20230602,101200,207195030,15760,15770,15770,15760,87
|
|
20230602,101100,205823240,15770,15770,15770,15770,50
|
|
20230602,101000,205034740,15780,15780,15780,15780,96
|
|
20230602,100900,203519860,15790,15790,15790,15790,64
|
|
20230602,100800,202509300,15790,15790,15790,15790,6
|
|
20230602,100700,202414560,15800,15790,15800,15790,17
|
|
20230602,100600,202145990,15750,15750,15750,15750,2
|
|
20230602,100500,202114490,15800,15800,15800,15800,0
|
|
20230602,100400,202114490,15800,15800,15800,15800,10
|
|
20230602,100300,201956490,15750,15750,15750,15750,10
|
|
20230602,100200,201798990,15740,15750,15750,15740,50
|
|
20230602,100100,201011560,15750,15800,15800,15750,4
|
|
20230602,100000,200948510,15800,15800,15800,15800,0
|
|
20230602,095900,200948510,15800,15800,15800,15800,100
|
|
20230602,095800,199368510,15800,15800,15800,15800,2
|
|
20230602,095700,199336910,15800,15800,15800,15800,12
|
|
20230602,095600,199147310,15750,15750,15750,15750,4
|
|
20230602,095500,199084310,15740,15740,15740,15740,0
|
|
20230602,095400,199084310,15740,15740,15740,15730,120
|
|
20230602,095300,197196340,15740,15750,15750,15740,1500
|
|
20230602,095200,173576340,15720,15720,15720,15720,0
|
|
20230602,095100,173576340,15720,15820,15820,15720,337
|
|
20230602,095000,168266310,15820,15830,15830,15820,1219
|
|
20230602,094900,148977200,15840,15850,15850,15840,31
|
|
20230602,094800,148485960,15850,15860,15860,15850,69
|
|
20230602,094700,147391720,15860,15850,15860,15840,705
|
|
20230602,094600,136223490,15850,15860,15860,15850,245
|
|
20230602,094500,132339190,15860,15830,15860,15830,415
|
|
20230602,094400,125762750,15820,15810,15820,15810,54
|
|
20230602,094300,124908600,15820,15820,15820,15820,195
|
|
20230602,094200,121823700,15820,15790,15820,15790,159
|
|
20230602,094100,119311280,15790,15790,15790,15790,1
|
|
20230602,094000,119295490,15730,15730,15730,15730,4
|
|
20230602,093900,119232570,15730,15820,15820,15730,439
|
|
20230602,093800,112294280,15810,15790,15810,15790,787
|
|
20230602,093700,99856360,15790,15720,15790,15720,1604
|
|
20230602,093600,74579540,15720,15700,15720,15700,203
|
|
20230602,093500,71389550,15700,15700,15700,15700,22
|
|
20230602,093400,71044150,15710,15700,15710,15680,170
|
|
20230602,093300,68375270,15700,15710,15710,15700,7
|
|
20230602,093200,68265350,15710,15710,15710,15710,1
|
|
20230602,093100,68249640,15720,15710,15720,15710,18
|
|
20230602,093000,67966800,15680,15680,15680,15680,1
|
|
20230602,092900,67951120,15670,15700,15700,15670,490
|
|
20230602,092800,60271320,15700,15700,15700,15700,0
|
|
20230602,092700,60271320,15700,15720,15720,15700,183
|
|
20230602,092600,57397820,15720,15700,15720,15700,5
|
|
20230602,092500,57319260,15720,15680,15720,15670,306
|
|
20230602,092400,52511370,15670,15670,15670,15670,100
|
|
20230602,092300,50944370,15670,15680,15680,15670,623
|
|
20230602,092200,41179510,15690,15690,15690,15690,64
|
|
20230602,092100,40175350,15690,15690,15690,15690,0
|
|
20230602,092000,40175350,15690,15700,15700,15690,72
|
|
20230602,091900,39045630,15710,15710,15710,15710,20
|
|
20230602,091800,38731430,15700,15710,15710,15700,108
|
|
20230602,091700,37035790,15720,15720,15720,15720,0
|
|
20230602,091600,37035790,15720,15720,15720,15720,0
|
|
20230602,091500,37035790,15720,15730,15730,15720,2
|
|
20230602,091400,37004340,15730,15730,15730,15730,9
|
|
20230602,091300,36862770,15730,15730,15730,15730,12
|
|
20230602,091200,36674010,15730,15700,15730,15670,255
|
|
20230602,091100,32669400,15700,15730,15730,15700,69
|
|
20230602,091000,31585530,15740,15740,15740,15740,0
|
|
20230602,090900,31585530,15740,15750,15750,15740,250
|
|
20230602,090800,27649530,15750,15750,15750,15750,1
|
|
20230602,090700,27633780,15740,15730,15740,15730,547
|
|
20230602,090600,19024020,15740,15690,15740,15690,526
|
|
20230602,090500,10769430,15690,15690,15690,15650,266
|
|
20230602,090400,6602290,15700,15650,15700,15650,100
|
|
20230602,090300,5035150,15640,15640,15640,15640,50
|
|
20230602,090200,4253150,15640,15640,15640,15640,1
|
|
20230602,090100,4237510,15640,15630,15640,15630,182
|
|
20230602,090000,1391070,15630,15630,15630,15630,89
|