614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230620,191100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,191000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,190000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,185000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,184100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,184000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,183000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,182000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,181100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,181000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,180000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,175000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,174100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,174000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,173000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,172000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,171100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,171000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,170000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,165000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,164100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,164000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,163000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,162000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,161100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,161000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,160000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,155000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,154100,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,154000,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153900,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153800,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153700,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153600,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153500,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153400,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153300,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153200,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153100,279893130,9740,9740,9740,9740,0
|
||
|
|
20230620,153000,279893130,9740,9740,9740,9740,337
|
||
|
|
20230620,152900,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152800,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152700,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152600,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152500,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152400,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152300,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152200,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152100,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,152000,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,151900,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,151800,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,151700,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,151600,276610750,9610,9610,9610,9610,0
|
||
|
|
20230620,151500,276610750,9610,9550,9610,9550,73
|
||
|
|
20230620,151400,275912580,9550,9550,9550,9550,100
|
||
|
|
20230620,151300,274957580,9550,9550,9550,9550,0
|
||
|
|
20230620,151200,274957580,9550,9550,9550,9550,0
|
||
|
|
20230620,151100,274957580,9550,9550,9550,9550,0
|
||
|
|
20230620,151000,274957580,9550,9550,9550,9550,0
|
||
|
|
20230620,150900,274957580,9550,9550,9550,9550,1
|
||
|
|
20230620,150800,274948030,9550,9550,9550,9550,10
|
||
|
|
20230620,150700,274852530,9550,9550,9550,9550,0
|
||
|
|
20230620,150600,274852530,9550,9550,9550,9550,0
|
||
|
|
20230620,150500,274852530,9550,9550,9550,9550,58
|
||
|
|
20230620,150400,274298630,9540,9540,9540,9540,20
|
||
|
|
20230620,150300,274107830,9540,9540,9540,9540,0
|
||
|
|
20230620,150200,274107830,9540,9540,9540,9540,0
|
||
|
|
20230620,150100,274107830,9540,9540,9540,9540,0
|
||
|
|
20230620,150000,274107830,9540,9540,9540,9540,0
|
||
|
|
20230620,145900,274107830,9540,9540,9540,9540,5
|
||
|
|
20230620,145800,274060130,9540,9550,9550,9540,15
|
||
|
|
20230620,145700,273916930,9540,9550,9550,9540,105
|
||
|
|
20230620,145600,272914230,9540,9540,9540,9540,0
|
||
|
|
20230620,145500,272914230,9540,9540,9540,9540,0
|
||
|
|
20230620,145400,272914230,9540,9540,9540,9540,4
|
||
|
|
20230620,145300,272876070,9550,9550,9550,9550,16
|
||
|
|
20230620,145200,272723270,9550,9570,9570,9550,182
|
||
|
|
20230620,145100,270984210,9570,9580,9580,9570,822
|
||
|
|
20230620,145000,263117570,9600,9620,9620,9600,230
|
||
|
|
20230620,144900,260908230,9680,9680,9680,9680,0
|
||
|
|
20230620,144800,260908230,9680,9680,9680,9680,0
|
||
|
|
20230620,144700,260908230,9680,9680,9680,9680,0
|
||
|
|
20230620,144600,260908230,9680,9680,9680,9680,10
|
||
|
|
20230620,144500,260811430,9610,9610,9610,9610,1
|
||
|
|
20230620,144400,260801820,9660,9660,9660,9660,0
|
||
|
|
20230620,144300,260801820,9660,9660,9660,9660,21
|
||
|
|
20230620,144200,260598960,9680,9680,9680,9680,0
|
||
|
|
20230620,144100,260598960,9680,9680,9680,9680,0
|
||
|
|
20230620,144000,260598960,9680,9660,9680,9660,49
|
||
|
|
20230620,143900,260125020,9680,9680,9680,9680,0
|
||
|
|
20230620,143800,260125020,9680,9680,9680,9680,0
|
||
|
|
20230620,143700,260125020,9680,9680,9680,9680,0
|
||
|
|
20230620,143600,260125020,9680,9680,9680,9680,0
|
||
|
|
20230620,143500,260125020,9680,9620,9680,9610,201
|
||
|
|
20230620,143400,258193230,9620,9620,9620,9620,9
|
||
|
|
20230620,143300,258106650,9630,9630,9630,9630,1
|
||
|
|
20230620,143200,258097020,9690,9650,9690,9650,2
|
||
|
|
20230620,143100,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,143000,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,142900,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,142800,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,142700,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,142600,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,142500,258077680,9630,9630,9630,9630,0
|
||
|
|
20230620,142400,258077680,9630,9630,9630,9630,1
|
||
|
|
20230620,142300,258068050,9630,9630,9630,9630,0
|
||
|
|
20230620,142200,258068050,9630,9630,9630,9630,0
|
||
|
|
20230620,142100,258068050,9630,9630,9630,9630,0
|
||
|
|
20230620,142000,258068050,9630,9640,9640,9630,20
|
||
|
|
20230620,141900,257875360,9630,9630,9630,9630,0
|
||
|
|
20230620,141800,257875360,9630,9630,9630,9630,0
|
||
|
|
20230620,141700,257875360,9630,9650,9650,9630,10
|
||
|
|
20230620,141600,257778940,9650,9650,9650,9650,470
|
||
|
|
20230620,141500,253243440,9650,9650,9650,9650,0
|
||
|
|
20230620,141400,253243440,9650,9650,9650,9650,0
|
||
|
|
20230620,141300,253243440,9650,9650,9650,9650,0
|
||
|
|
20230620,141200,253243440,9650,9650,9650,9650,0
|
||
|
|
20230620,141100,253243440,9650,9650,9650,9650,93
|
||
|
|
20230620,141000,252345990,9650,9690,9690,9650,8
|
||
|
|
20230620,140900,252268750,9680,9700,9700,9680,88
|
||
|
|
20230620,140800,251416890,9690,9690,9690,9690,19
|
||
|
|
20230620,140700,251232780,9680,9680,9680,9680,35
|
||
|
|
20230620,140600,250893980,9690,9690,9690,9690,0
|
||
|
|
20230620,140500,250893980,9690,9690,9690,9690,0
|
||
|
|
20230620,140400,250893980,9690,9690,9690,9690,0
|
||
|
|
20230620,140300,250893980,9690,9690,9690,9690,0
|
||
|
|
20230620,140200,250893980,9690,9690,9690,9690,0
|
||
|
|
20230620,140100,250893980,9690,9690,9690,9690,0
|
||
|
|
20230620,140000,250893980,9690,9690,9690,9690,11
|
||
|
|
20230620,135900,250787390,9690,9680,9690,9680,98
|
||
|
|
20230620,135800,249838140,9690,9690,9690,9690,0
|
||
|
|
20230620,135700,249838140,9690,9680,9690,9680,33
|
||
|
|
20230620,135600,249518400,9680,9660,9680,9660,58
|
||
|
|
20230620,135500,248957230,9740,9600,9740,9600,270
|
||
|
|
20230620,135400,246339760,9600,9580,9600,9580,52
|
||
|
|
20230620,135300,245840760,9600,9600,9600,9600,1
|
||
|
|
20230620,135200,245831160,9570,9570,9570,9570,0
|
||
|
|
20230620,135100,245831160,9570,9570,9570,9570,0
|
||
|
|
20230620,135000,245831160,9570,9570,9570,9570,0
|
||
|
|
20230620,134900,245831160,9570,9590,9590,9570,96
|
||
|
|
20230620,134800,244911420,9590,9590,9590,9590,0
|
||
|
|
20230620,134700,244911420,9590,9590,9590,9590,4
|
||
|
|
20230620,134600,244873060,9600,9600,9600,9600,0
|
||
|
|
20230620,134500,244873060,9600,9620,9620,9600,2
|
||
|
|
20230620,134400,244853840,9600,9600,9600,9600,14
|
||
|
|
20230620,134300,244719440,9600,9600,9600,9600,0
|
||
|
|
20230620,134200,244719440,9600,9600,9600,9600,0
|
||
|
|
20230620,134100,244719440,9600,9600,9600,9600,0
|
||
|
|
20230620,134000,244719440,9600,9600,9600,9600,10
|
||
|
|
20230620,133900,244623440,9620,9620,9620,9620,12
|
||
|
|
20230620,133800,244508000,9600,9600,9600,9600,242
|
||
|
|
20230620,133700,242184800,9600,9590,9600,9590,397
|
||
|
|
20230620,133600,238376890,9600,9530,9600,9520,687
|
||
|
|
20230620,133500,231806860,9600,9570,9600,9530,435
|
||
|
|
20230620,133400,227637780,9570,9520,9570,9520,410
|
||
|
|
20230620,133300,223727580,9500,9500,9500,9500,0
|
||
|
|
20230620,133200,223727580,9500,9490,9500,9490,926
|
||
|
|
20230620,133100,214930910,9440,9440,9440,9440,100
|
||
|
|
20230620,133000,213986910,9420,9420,9420,9420,384
|
||
|
|
20230620,132900,210369630,9380,9380,9380,9380,0
|
||
|
|
20230620,132800,210369630,9380,9380,9380,9380,0
|
||
|
|
20230620,132700,210369630,9380,9380,9380,9380,35
|
||
|
|
20230620,132600,210041330,9380,9400,9400,9380,206
|
||
|
|
20230620,132500,208106940,9370,9370,9370,9370,0
|
||
|
|
20230620,132400,208106940,9370,9370,9370,9370,0
|
||
|
|
20230620,132300,208106940,9370,9370,9370,9370,0
|
||
|
|
20230620,132200,208106940,9370,9370,9370,9370,0
|
||
|
|
20230620,132100,208106940,9370,9370,9370,9370,0
|
||
|
|
20230620,132000,208106940,9370,9420,9420,9370,108
|
||
|
|
20230620,131900,207093070,9420,9410,9420,9410,150
|
||
|
|
20230620,131800,205680650,9410,9400,9410,9400,200
|
||
|
|
20230620,131700,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131600,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131500,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131400,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131300,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131200,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131100,203799390,9380,9380,9380,9380,0
|
||
|
|
20230620,131000,203799390,9380,9380,9380,9380,2
|
||
|
|
20230620,130900,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130800,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130700,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130600,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130500,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130400,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130300,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130200,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130100,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,130000,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,125900,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,125800,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,125700,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,125600,203780630,9380,9380,9380,9380,0
|
||
|
|
20230620,125500,203780630,9380,9390,9390,9380,300
|
||
|
|
20230620,125400,200966580,9390,9390,9390,9390,0
|
||
|
|
20230620,125300,200966580,9390,9390,9390,9390,0
|
||
|
|
20230620,125200,200966580,9390,9390,9390,9390,94
|
||
|
|
20230620,125100,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,125000,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124900,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124800,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124700,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124600,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124500,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124400,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124300,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124200,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124100,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,124000,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,123900,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,123800,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,123700,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,123600,200083920,9380,9380,9380,9380,0
|
||
|
|
20230620,123500,200083920,9380,9380,9380,9380,3
|
||
|
|
20230620,123400,200055780,9380,9380,9380,9380,0
|
||
|
|
20230620,123300,200055780,9380,9380,9380,9380,0
|
||
|
|
20230620,123200,200055780,9380,9380,9380,9380,1
|
||
|
|
20230620,123100,200046400,9410,9410,9410,9410,0
|
||
|
|
20230620,123000,200046400,9410,9410,9410,9410,0
|
||
|
|
20230620,122900,200046400,9410,9410,9410,9410,0
|
||
|
|
20230620,122800,200046400,9410,9410,9410,9410,0
|
||
|
|
20230620,122700,200046400,9410,9410,9410,9410,106
|
||
|
|
20230620,122600,199048940,9410,9400,9410,9400,53
|
||
|
|
20230620,122500,198550450,9400,9400,9400,9400,0
|
||
|
|
20230620,122400,198550450,9400,9400,9400,9400,0
|
||
|
|
20230620,122300,198550450,9400,9400,9400,9400,0
|
||
|
|
20230620,122200,198550450,9400,9400,9400,9400,0
|
||
|
|
20230620,122100,198550450,9400,9400,9400,9400,0
|
||
|
|
20230620,122000,198550450,9400,9400,9400,9400,53
|
||
|
|
20230620,121900,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121800,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121700,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121600,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121500,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121400,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121300,198052250,9400,9400,9400,9400,0
|
||
|
|
20230620,121200,198052250,9400,9400,9400,9400,3
|
||
|
|
20230620,121100,198024050,9360,9360,9360,9360,0
|
||
|
|
20230620,121000,198024050,9360,9360,9360,9360,122
|
||
|
|
20230620,120900,196882130,9390,9390,9390,9390,0
|
||
|
|
20230620,120800,196882130,9390,9390,9390,9390,0
|
||
|
|
20230620,120700,196882130,9390,9390,9390,9390,0
|
||
|
|
20230620,120600,196882130,9390,9390,9390,9390,0
|
||
|
|
20230620,120500,196882130,9390,9390,9390,9390,10
|
||
|
|
20230620,120400,196788230,9410,9410,9410,9410,0
|
||
|
|
20230620,120300,196788230,9410,9410,9410,9410,0
|
||
|
|
20230620,120200,196788230,9410,9410,9410,9410,0
|
||
|
|
20230620,120100,196788230,9410,9410,9410,9410,0
|
||
|
|
20230620,120000,196788230,9410,9410,9410,9410,0
|
||
|
|
20230620,115900,196788230,9410,9410,9410,9410,0
|
||
|
|
20230620,115800,196788230,9410,9410,9410,9410,12
|
||
|
|
20230620,115700,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115600,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115500,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115400,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115300,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115200,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115100,196675310,9410,9410,9410,9410,0
|
||
|
|
20230620,115000,196675310,9410,9390,9410,9390,12
|
||
|
|
20230620,114900,196562430,9380,9380,9380,9380,0
|
||
|
|
20230620,114800,196562430,9380,9390,9390,9380,54
|
||
|
|
20230620,114700,196055400,9360,9360,9360,9360,110
|
||
|
|
20230620,114600,195025800,9400,9400,9400,9400,0
|
||
|
|
20230620,114500,195025800,9400,9400,9400,9400,11
|
||
|
|
20230620,114400,194922400,9420,9420,9420,9420,0
|
||
|
|
20230620,114300,194922400,9420,9420,9420,9420,0
|
||
|
|
20230620,114200,194922400,9420,9420,9420,9420,1
|
||
|
|
20230620,114100,194912980,9400,9400,9400,9400,0
|
||
|
|
20230620,114000,194912980,9400,9400,9400,9400,0
|
||
|
|
20230620,113900,194912980,9400,9400,9400,9400,0
|
||
|
|
20230620,113800,194912980,9400,9400,9400,9400,0
|
||
|
|
20230620,113700,194912980,9400,9400,9400,9400,0
|
||
|
|
20230620,113600,194912980,9400,9400,9400,9400,0
|
||
|
|
20230620,113500,194912980,9400,9400,9400,9400,45
|
||
|
|
20230620,113400,194489980,9400,9400,9400,9400,0
|
||
|
|
20230620,113300,194489980,9400,9400,9400,9400,5
|
||
|
|
20230620,113200,194442980,9400,9400,9400,9400,100
|
||
|
|
20230620,113100,193502980,9400,9400,9400,9400,0
|
||
|
|
20230620,113000,193502980,9400,9400,9400,9400,2
|
||
|
|
20230620,112900,193484180,9360,9360,9360,9360,0
|
||
|
|
20230620,112800,193484180,9360,9360,9360,9360,1
|
||
|
|
20230620,112700,193474820,9400,9400,9400,9400,0
|
||
|
|
20230620,112600,193474820,9400,9400,9400,9400,0
|
||
|
|
20230620,112500,193474820,9400,9400,9400,9400,1104
|
||
|
|
20230620,112400,183097220,9400,9400,9400,9400,0
|
||
|
|
20230620,112300,183097220,9400,9400,9400,9400,0
|
||
|
|
20230620,112200,183097220,9400,9400,9400,9400,10
|
||
|
|
20230620,112100,183003220,9400,9400,9400,9400,43
|
||
|
|
20230620,112000,182599020,9400,9400,9400,9400,60
|
||
|
|
20230620,111900,182035020,9400,9400,9400,9400,0
|
||
|
|
20230620,111800,182035020,9400,9330,9400,9330,321
|
||
|
|
20230620,111700,179037490,9310,9360,9360,9310,908
|
||
|
|
20230620,111600,170572850,9380,9380,9380,9380,19
|
||
|
|
20230620,111500,170394630,9380,9380,9380,9380,50
|
||
|
|
20230620,111400,169925630,9400,9400,9400,9400,0
|
||
|
|
20230620,111300,169925630,9400,9410,9410,9400,541
|
||
|
|
20230620,111200,164840210,9400,9400,9400,9400,102
|
||
|
|
20230620,111100,163881410,9440,9440,9440,9440,1
|
||
|
|
20230620,111000,163871970,9440,9440,9440,9440,7
|
||
|
|
20230620,110900,163805890,9440,9440,9440,9440,0
|
||
|
|
20230620,110800,163805890,9440,9440,9440,9440,3
|
||
|
|
20230620,110700,163777570,9450,9450,9450,9450,0
|
||
|
|
20230620,110600,163777570,9450,9450,9450,9450,0
|
||
|
|
20230620,110500,163777570,9450,9450,9450,9450,42
|
||
|
|
20230620,110400,163380670,9490,9490,9490,9490,0
|
||
|
|
20230620,110300,163380670,9490,9490,9490,9490,0
|
||
|
|
20230620,110200,163380670,9490,9490,9490,9490,0
|
||
|
|
20230620,110100,163380670,9490,9490,9490,9490,0
|
||
|
|
20230620,110000,163380670,9490,9490,9490,9490,0
|
||
|
|
20230620,105900,163380670,9490,9490,9490,9490,57
|
||
|
|
20230620,105800,162839740,9450,9460,9510,9450,888
|
||
|
|
20230620,105700,154432980,9510,9510,9510,9510,29
|
||
|
|
20230620,105600,154157190,9530,9530,9530,9530,0
|
||
|
|
20230620,105500,154157190,9530,9530,9530,9530,0
|
||
|
|
20230620,105400,154157190,9530,9530,9530,9530,0
|
||
|
|
20230620,105300,154157190,9530,9530,9530,9450,1181
|
||
|
|
20230620,105200,142955990,9530,9530,9530,9530,1
|
||
|
|
20230620,105100,142946460,9570,9590,9590,9570,419
|
||
|
|
20230620,105000,138933030,9620,9620,9620,9620,0
|
||
|
|
20230620,104900,138933030,9620,9600,9620,9600,6
|
||
|
|
20230620,104800,138875370,9600,9600,9600,9600,0
|
||
|
|
20230620,104700,138875370,9600,9600,9600,9600,117
|
||
|
|
20230620,104600,137752170,9600,9600,9600,9600,2
|
||
|
|
20230620,104500,137732970,9600,9600,9600,9600,1
|
||
|
|
20230620,104400,137723370,9600,9600,9600,9600,1
|
||
|
|
20230620,104300,137713770,9620,9620,9620,9620,1
|
||
|
|
20230620,104200,137704150,9610,9630,9630,9610,317
|
||
|
|
20230620,104100,134654440,9730,9730,9730,9730,2
|
||
|
|
20230620,104000,134634980,9670,9650,9670,9630,40
|
||
|
|
20230620,103900,134248600,9650,9650,9650,9650,21
|
||
|
|
20230620,103800,134045950,9640,9650,9650,9640,164
|
||
|
|
20230620,103700,132464240,9650,9660,9660,9650,43
|
||
|
|
20230620,103600,132048890,9670,9670,9670,9670,119
|
||
|
|
20230620,103500,130898160,9780,9780,9780,9780,0
|
||
|
|
20230620,103400,130898160,9780,9780,9780,9780,0
|
||
|
|
20230620,103300,130898160,9780,9780,9780,9780,0
|
||
|
|
20230620,103200,130898160,9780,9780,9780,9780,0
|
||
|
|
20230620,103100,130898160,9780,9780,9780,9780,23
|
||
|
|
20230620,103000,130673220,9770,9750,9770,9750,31
|
||
|
|
20230620,102900,130370740,9670,9670,9670,9670,2
|
||
|
|
20230620,102800,130351400,9750,9750,9750,9750,0
|
||
|
|
20230620,102700,130351400,9750,9750,9750,9750,51
|
||
|
|
20230620,102600,129854150,9780,9780,9780,9780,0
|
||
|
|
20230620,102500,129854150,9780,9780,9780,9780,0
|
||
|
|
20230620,102400,129854150,9780,9770,9780,9770,34
|
||
|
|
20230620,102300,129521930,9780,9700,9780,9700,126
|
||
|
|
20230620,102200,128293110,9690,9640,9690,9640,91
|
||
|
|
20230620,102100,127411470,9680,9680,9680,9680,16
|
||
|
|
20230620,102000,127256590,9700,9700,9700,9700,130
|
||
|
|
20230620,101900,125995590,9700,9700,9700,9700,0
|
||
|
|
20230620,101800,125995590,9700,9700,9700,9680,152
|
||
|
|
20230620,101700,124522190,9720,9720,9720,9720,0
|
||
|
|
20230620,101600,124522190,9720,9720,9720,9720,0
|
||
|
|
20230620,101500,124522190,9720,9710,9720,9710,48
|
||
|
|
20230620,101400,124055660,9710,9710,9710,9710,0
|
||
|
|
20230620,101300,124055660,9710,9760,9760,9710,406
|
||
|
|
20230620,101200,120095900,9760,9760,9760,9760,0
|
||
|
|
20230620,101100,120095900,9760,9760,9760,9760,0
|
||
|
|
20230620,101000,120095900,9760,9760,9760,9760,0
|
||
|
|
20230620,100900,120095900,9760,9750,9760,9750,50
|
||
|
|
20230620,100800,119608160,9760,9760,9760,9760,70
|
||
|
|
20230620,100700,118924960,9780,9780,9780,9780,0
|
||
|
|
20230620,100600,118924960,9780,9780,9780,9780,0
|
||
|
|
20230620,100500,118924960,9780,9780,9780,9780,0
|
||
|
|
20230620,100400,118924960,9780,9780,9780,9780,0
|
||
|
|
20230620,100300,118924960,9780,9780,9780,9780,0
|
||
|
|
20230620,100200,118924960,9780,9780,9780,9780,0
|
||
|
|
20230620,100100,118924960,9780,9780,9780,9780,1
|
||
|
|
20230620,100000,118915180,9810,9810,9810,9810,1
|
||
|
|
20230620,095900,118905370,9750,9820,9820,9750,63
|
||
|
|
20230620,095800,118291050,9760,9760,9760,9760,0
|
||
|
|
20230620,095700,118291050,9760,9760,9760,9760,83
|
||
|
|
20230620,095600,117480970,9820,9810,9820,9810,1245
|
||
|
|
20230620,095500,105259910,9820,9710,9820,9670,1020
|
||
|
|
20230620,095400,95321600,9820,9810,9820,9810,7
|
||
|
|
20230620,095300,95252920,9810,9810,9810,9810,116
|
||
|
|
20230620,095200,94114960,9820,9810,9820,9810,11
|
||
|
|
20230620,095100,94007040,9810,9810,9810,9810,0
|
||
|
|
20230620,095000,94007040,9810,9810,9810,9810,0
|
||
|
|
20230620,094900,94007040,9810,9810,9810,9810,0
|
||
|
|
20230620,094800,94007040,9810,9810,9810,9810,11
|
||
|
|
20230620,094700,93899130,9810,9810,9810,9810,12
|
||
|
|
20230620,094600,93781410,9810,9790,9810,9770,295
|
||
|
|
20230620,094500,90894060,9770,9790,9800,9770,303
|
||
|
|
20230620,094400,87927470,9790,9660,9790,9660,229
|
||
|
|
20230620,094300,85698910,9790,9790,9790,9760,84
|
||
|
|
20230620,094200,84877050,9810,9790,9810,9760,345
|
||
|
|
20230620,094100,81500270,9790,9760,9790,9760,245
|
||
|
|
20230620,094000,79105930,9750,9760,9760,9690,435
|
||
|
|
20230620,093900,74879410,9820,9710,9820,9690,193
|
||
|
|
20230620,093800,72996890,9720,9710,9720,9560,322
|
||
|
|
20230620,093700,69903940,9710,9690,9710,9680,38
|
||
|
|
20230620,093600,69535460,9710,9660,9710,9650,179
|
||
|
|
20230620,093500,67799110,9680,9650,9680,9650,20
|
||
|
|
20230620,093400,67605540,9680,9660,9680,9660,25
|
||
|
|
20230620,093300,67363800,9710,9710,9710,9710,0
|
||
|
|
20230620,093200,67363800,9710,9710,9710,9710,0
|
||
|
|
20230620,093100,67363800,9710,9710,9710,9710,1
|
||
|
|
20230620,093000,67354090,9570,9550,9570,9550,851
|
||
|
|
20230620,092900,59225680,9570,9570,9570,9570,0
|
||
|
|
20230620,092800,59225680,9570,9570,9570,9570,0
|
||
|
|
20230620,092700,59225680,9570,9570,9570,9570,0
|
||
|
|
20230620,092600,59225680,9570,9570,9570,9570,13
|
||
|
|
20230620,092500,59101270,9550,9550,9550,9550,238
|
||
|
|
20230620,092400,56828370,9550,9550,9550,9500,121
|
||
|
|
20230620,092300,55675740,9550,9600,9600,9550,215
|
||
|
|
20230620,092200,53622260,9560,9630,9630,9500,1114
|
||
|
|
20230620,092100,42967270,9630,9670,9670,9630,384
|
||
|
|
20230620,092000,39267940,9670,9670,9670,9670,7
|
||
|
|
20230620,091900,39200250,9730,9730,9730,9730,0
|
||
|
|
20230620,091800,39200250,9730,9670,9730,9670,2
|
||
|
|
20230620,091700,39180850,9670,9660,9670,9650,250
|
||
|
|
20230620,091600,36767990,9660,9660,9660,9660,72
|
||
|
|
20230620,091500,36072470,9620,9620,9620,9620,0
|
||
|
|
20230620,091400,36072470,9620,9630,9700,9620,576
|
||
|
|
20230620,091300,30526410,9670,9670,9670,9660,170
|
||
|
|
20230620,091200,28883010,9670,9750,9750,9670,395
|
||
|
|
20230620,091100,25041980,9750,9760,9760,9750,41
|
||
|
|
20230620,091000,24641940,9760,9760,9760,9760,20
|
||
|
|
20230620,090900,24446740,9780,9800,9800,9780,456
|
||
|
|
20230620,090800,19978440,9810,9810,9810,9810,20
|
||
|
|
20230620,090700,19782240,9810,9830,9830,9810,618
|
||
|
|
20230620,090600,13713490,9830,9890,9900,9830,138
|
||
|
|
20230620,090500,12351830,9890,9810,9900,9810,373
|
||
|
|
20230620,090400,8673460,9810,9810,9810,9740,184
|
||
|
|
20230620,090300,6880990,9740,9740,9740,9740,0
|
||
|
|
20230620,090200,6880990,9740,9750,9750,9720,501
|
||
|
|
20230620,090100,2008770,9780,9780,9780,9780,9
|
||
|
|
20230620,090000,1920750,9790,9800,9800,9790,196
|