599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185600,709636767,1068,1068,1068,1068,44961
|
|
20230620,185500,709636767,1068,1068,1068,1068,0
|
|
20230620,185400,709636767,1068,1068,1068,1068,0
|
|
20230620,185300,709636767,1068,1068,1068,1068,0
|
|
20230620,185200,709636767,1068,1068,1068,1068,0
|
|
20230620,185100,709636767,1068,1068,1068,1068,0
|
|
20230620,185000,709636767,1068,1068,1068,1068,0
|
|
20230620,184900,709636767,1068,1068,1068,1068,0
|
|
20230620,184800,709636767,1068,1068,1068,1068,0
|
|
20230620,184700,709636767,1068,1068,1068,1068,0
|
|
20230620,184600,709636767,1068,1068,1068,1068,0
|
|
20230620,184500,709636767,1068,1068,1068,1068,0
|
|
20230620,184400,709636767,1068,1068,1068,1068,0
|
|
20230620,184300,709636767,1068,1068,1068,1068,0
|
|
20230620,184200,709636767,1068,1068,1068,1068,0
|
|
20230620,184100,709636767,1068,1068,1068,1068,0
|
|
20230620,184000,709636767,1068,1068,1068,1068,0
|
|
20230620,183900,709636767,1068,1068,1068,1068,0
|
|
20230620,183800,709636767,1068,1068,1068,1068,0
|
|
20230620,183700,709636767,1068,1068,1068,1068,0
|
|
20230620,183600,709636767,1068,1068,1068,1068,0
|
|
20230620,183500,709636767,1068,1068,1068,1068,0
|
|
20230620,183400,709636767,1068,1068,1068,1068,0
|
|
20230620,183300,709636767,1068,1068,1068,1068,0
|
|
20230620,183200,709636767,1068,1068,1068,1068,0
|
|
20230620,183100,709636767,1068,1068,1068,1068,0
|
|
20230620,183000,709636767,1068,1068,1068,1068,0
|
|
20230620,182900,709636767,1068,1068,1068,1068,0
|
|
20230620,182800,709636767,1068,1068,1068,1068,0
|
|
20230620,182700,709636767,1068,1068,1068,1068,0
|
|
20230620,182600,709636767,1068,1068,1068,1068,44961
|
|
20230620,182500,709636767,1068,1068,1068,1068,0
|
|
20230620,182400,709636767,1068,1068,1068,1068,0
|
|
20230620,182300,709636767,1068,1068,1068,1068,0
|
|
20230620,182200,709636767,1068,1068,1068,1068,0
|
|
20230620,182100,709636767,1068,1068,1068,1068,0
|
|
20230620,182000,709636767,1068,1068,1068,1068,0
|
|
20230620,181900,709636767,1068,1068,1068,1068,0
|
|
20230620,181800,709636767,1068,1068,1068,1068,0
|
|
20230620,181700,709636767,1068,1068,1068,1068,0
|
|
20230620,181600,709636767,1068,1068,1068,1068,0
|
|
20230620,181500,709636767,1068,1068,1068,1068,0
|
|
20230620,181400,709636767,1068,1068,1068,1068,0
|
|
20230620,181300,709636767,1068,1068,1068,1068,0
|
|
20230620,181200,709636767,1068,1068,1068,1068,0
|
|
20230620,181100,709636767,1068,1068,1068,1068,0
|
|
20230620,181000,709636767,1068,1068,1068,1068,0
|
|
20230620,180900,709636767,1068,1068,1068,1068,0
|
|
20230620,180800,709636767,1068,1068,1068,1068,0
|
|
20230620,180700,709636767,1068,1068,1068,1068,0
|
|
20230620,180600,709636767,1068,1068,1068,1068,0
|
|
20230620,180500,709636767,1068,1068,1068,1068,0
|
|
20230620,180400,709636767,1068,1068,1068,1068,0
|
|
20230620,180300,709636767,1068,1068,1068,1068,0
|
|
20230620,180200,709636767,1068,1068,1068,1068,0
|
|
20230620,180100,709636767,1068,1068,1068,1068,0
|
|
20230620,180000,709636767,1068,1068,1068,1068,0
|
|
20230620,175900,709636767,1068,1068,1068,1068,0
|
|
20230620,175800,709636767,1068,1068,1068,1068,0
|
|
20230620,175700,709636767,1068,1068,1068,1068,0
|
|
20230620,175600,709636767,1068,1068,1068,1068,44961
|
|
20230620,175500,709636767,1068,1068,1068,1068,0
|
|
20230620,175400,709636767,1068,1068,1068,1068,0
|
|
20230620,175300,709636767,1068,1068,1068,1068,0
|
|
20230620,175200,709636767,1068,1068,1068,1068,0
|
|
20230620,175100,709636767,1068,1068,1068,1068,0
|
|
20230620,175000,709636767,1068,1068,1068,1068,0
|
|
20230620,174900,709636767,1068,1068,1068,1068,0
|
|
20230620,174800,709636767,1068,1068,1068,1068,0
|
|
20230620,174700,709636767,1068,1068,1068,1068,0
|
|
20230620,174600,709636767,1068,1068,1068,1068,0
|
|
20230620,174500,709636767,1068,1068,1068,1068,0
|
|
20230620,174400,709636767,1068,1068,1068,1068,0
|
|
20230620,174300,709636767,1068,1068,1068,1068,0
|
|
20230620,174200,709636767,1068,1068,1068,1068,0
|
|
20230620,174100,709636767,1068,1068,1068,1068,0
|
|
20230620,174000,709636767,1068,1068,1068,1068,0
|
|
20230620,173900,709636767,1068,1068,1068,1068,0
|
|
20230620,173800,709636767,1068,1068,1068,1068,0
|
|
20230620,173700,709636767,1068,1068,1068,1068,0
|
|
20230620,173600,709636767,1068,1068,1068,1068,0
|
|
20230620,173500,709636767,1068,1068,1068,1068,0
|
|
20230620,173400,709636767,1068,1068,1068,1068,0
|
|
20230620,173300,709636767,1068,1068,1068,1068,0
|
|
20230620,173200,709636767,1068,1068,1068,1068,0
|
|
20230620,173100,709636767,1068,1068,1068,1068,0
|
|
20230620,173000,709636767,1068,1068,1068,1068,0
|
|
20230620,172900,709636767,1068,1068,1068,1068,0
|
|
20230620,172800,709636767,1068,1068,1068,1068,0
|
|
20230620,172700,709636767,1068,1068,1068,1068,0
|
|
20230620,172600,709636767,1068,1068,1068,1068,44961
|
|
20230620,172500,709636767,1068,1068,1068,1068,0
|
|
20230620,172400,709636767,1068,1068,1068,1068,0
|
|
20230620,172300,709636767,1068,1068,1068,1068,0
|
|
20230620,172200,709636767,1068,1068,1068,1068,0
|
|
20230620,172100,709636767,1068,1068,1068,1068,0
|
|
20230620,172000,709636767,1068,1068,1068,1068,0
|
|
20230620,171900,709636767,1068,1068,1068,1068,0
|
|
20230620,171800,709636767,1068,1068,1068,1068,0
|
|
20230620,171700,709636767,1068,1068,1068,1068,0
|
|
20230620,171600,709636767,1068,1068,1068,1068,0
|
|
20230620,171500,709636767,1068,1068,1068,1068,0
|
|
20230620,171400,709636767,1068,1068,1068,1068,0
|
|
20230620,171300,709636767,1068,1068,1068,1068,0
|
|
20230620,171200,709636767,1068,1068,1068,1068,0
|
|
20230620,171100,709636767,1068,1068,1068,1068,0
|
|
20230620,171000,709636767,1068,1068,1068,1068,0
|
|
20230620,170900,709636767,1068,1068,1068,1068,0
|
|
20230620,170800,709636767,1068,1068,1068,1068,0
|
|
20230620,170700,709636767,1068,1068,1068,1068,0
|
|
20230620,170600,709636767,1068,1068,1068,1068,0
|
|
20230620,170500,709636767,1068,1068,1068,1068,0
|
|
20230620,170400,709636767,1068,1068,1068,1068,0
|
|
20230620,170300,709636767,1068,1068,1068,1068,0
|
|
20230620,170200,709636767,1068,1068,1068,1068,0
|
|
20230620,170100,709636767,1068,1068,1068,1068,0
|
|
20230620,170000,709636767,1068,1068,1068,1068,0
|
|
20230620,165900,709636767,1068,1068,1068,1068,0
|
|
20230620,165800,709636767,1068,1068,1068,1068,0
|
|
20230620,165700,709636767,1068,1068,1068,1068,0
|
|
20230620,165600,709636767,1068,1068,1068,1068,44961
|
|
20230620,165500,709636767,1068,1068,1068,1068,0
|
|
20230620,165400,709636767,1068,1068,1068,1068,0
|
|
20230620,165300,709636767,1068,1068,1068,1068,0
|
|
20230620,165200,709636767,1068,1068,1068,1068,0
|
|
20230620,165100,709636767,1068,1068,1068,1068,0
|
|
20230620,165000,709636767,1068,1068,1068,1068,0
|
|
20230620,164900,709636767,1068,1068,1068,1068,0
|
|
20230620,164800,709636767,1068,1068,1068,1068,0
|
|
20230620,164700,709636767,1068,1068,1068,1068,0
|
|
20230620,164600,709636767,1068,1068,1068,1068,0
|
|
20230620,164500,709636767,1068,1068,1068,1068,0
|
|
20230620,164400,709636767,1068,1068,1068,1068,0
|
|
20230620,164300,709636767,1068,1068,1068,1068,0
|
|
20230620,164200,709636767,1068,1068,1068,1068,0
|
|
20230620,164100,709636767,1068,1068,1068,1068,0
|
|
20230620,164000,709636767,1068,1068,1068,1068,0
|
|
20230620,163900,709636767,1068,1068,1068,1068,0
|
|
20230620,163800,709636767,1068,1068,1068,1068,0
|
|
20230620,163700,709636767,1068,1068,1068,1068,0
|
|
20230620,163600,709636767,1068,1068,1068,1068,0
|
|
20230620,163500,709636767,1068,1068,1068,1068,0
|
|
20230620,163400,709636767,1068,1068,1068,1068,0
|
|
20230620,163300,709636767,1068,1068,1068,1068,0
|
|
20230620,163200,709636767,1068,1068,1068,1068,0
|
|
20230620,163100,709636767,1068,1068,1068,1068,0
|
|
20230620,163000,709636767,1068,1068,1068,1068,0
|
|
20230620,162900,709636767,1068,1068,1068,1068,0
|
|
20230620,162800,709636767,1068,1068,1068,1068,0
|
|
20230620,162700,709636767,1068,1068,1068,1068,0
|
|
20230620,162600,709636767,1068,1068,1068,1068,44961
|
|
20230620,162500,709636767,1068,1068,1068,1068,0
|
|
20230620,162400,709636767,1068,1068,1068,1068,0
|
|
20230620,162300,709636767,1068,1068,1068,1068,0
|
|
20230620,162200,709636767,1068,1068,1068,1068,0
|
|
20230620,162100,709636767,1068,1068,1068,1068,0
|
|
20230620,162000,709636767,1068,1068,1068,1068,0
|
|
20230620,161900,709636767,1068,1068,1068,1068,0
|
|
20230620,161800,709636767,1068,1068,1068,1068,0
|
|
20230620,161700,709636767,1068,1068,1068,1068,0
|
|
20230620,161600,709636767,1068,1068,1068,1068,0
|
|
20230620,161500,709636767,1068,1068,1068,1068,0
|
|
20230620,161400,709636767,1068,1068,1068,1068,0
|
|
20230620,161300,709636767,1068,1068,1068,1068,0
|
|
20230620,161200,709636767,1068,1068,1068,1068,0
|
|
20230620,161100,709636767,1068,1068,1068,1068,0
|
|
20230620,161000,709636767,1068,1068,1068,1068,0
|
|
20230620,160900,709636767,1068,1068,1068,1068,0
|
|
20230620,160800,709636767,1068,1068,1068,1068,0
|
|
20230620,160700,709636767,1068,1068,1068,1068,0
|
|
20230620,160600,709636767,1068,1068,1068,1068,0
|
|
20230620,160500,709636767,1068,1068,1068,1068,0
|
|
20230620,160400,709636767,1068,1068,1068,1068,0
|
|
20230620,160300,709636767,1068,1068,1068,1068,0
|
|
20230620,160200,709636767,1068,1068,1068,1068,0
|
|
20230620,160100,709636767,1068,1068,1068,1068,0
|
|
20230620,160000,709636767,1068,1068,1068,1068,0
|
|
20230620,155900,709636767,1068,1068,1068,1068,0
|
|
20230620,155800,709636767,1068,1068,1068,1068,0
|
|
20230620,155700,709636767,1068,1068,1068,1068,0
|
|
20230620,155600,709636767,1068,1068,1068,1068,44961
|
|
20230620,155500,709636767,1068,1068,1068,1068,0
|
|
20230620,155400,709636767,1068,1068,1068,1068,0
|
|
20230620,155300,709636767,1068,1068,1068,1068,0
|
|
20230620,155200,709636767,1068,1068,1068,1068,0
|
|
20230620,155100,709636767,1068,1068,1068,1068,0
|
|
20230620,155000,709636767,1068,1068,1068,1068,0
|
|
20230620,154900,709636767,1068,1068,1068,1068,0
|
|
20230620,154800,709636767,1068,1068,1068,1068,0
|
|
20230620,154700,709636767,1068,1068,1068,1068,0
|
|
20230620,154600,709636767,1068,1068,1068,1068,0
|
|
20230620,154500,709636767,1068,1068,1068,1068,0
|
|
20230620,154400,709636767,1068,1068,1068,1068,0
|
|
20230620,154300,709636767,1068,1068,1068,1068,0
|
|
20230620,154200,709636767,1068,1068,1068,1068,0
|
|
20230620,154100,709636767,1068,1068,1068,1068,0
|
|
20230620,154000,709636767,1068,1068,1068,1068,0
|
|
20230620,153900,709636767,1068,1068,1068,1068,0
|
|
20230620,153800,709636767,1068,1068,1068,1068,0
|
|
20230620,153700,709636767,1068,1068,1068,1068,0
|
|
20230620,153600,709636767,1068,1068,1068,1068,0
|
|
20230620,153500,709636767,1068,1068,1068,1068,0
|
|
20230620,153400,709636767,1068,1068,1068,1068,0
|
|
20230620,153300,709636767,1068,1068,1068,1068,0
|
|
20230620,153200,709636767,1068,1068,1068,1068,0
|
|
20230620,153100,709636767,1068,1068,1068,1068,0
|
|
20230620,153000,709636767,1068,1068,1068,1068,44961
|
|
20230620,152900,661618419,1064,1064,1064,1064,0
|
|
20230620,152800,661618419,1064,1064,1064,1064,0
|
|
20230620,152700,661618419,1064,1064,1064,1064,0
|
|
20230620,152600,661618419,1064,1064,1064,1064,0
|
|
20230620,152500,661618419,1064,1064,1064,1064,0
|
|
20230620,152400,661618419,1064,1064,1064,1064,0
|
|
20230620,152300,661618419,1064,1064,1064,1064,0
|
|
20230620,152200,661618419,1064,1064,1064,1064,0
|
|
20230620,152100,661618419,1064,1064,1064,1064,0
|
|
20230620,152000,661618419,1064,1064,1064,1064,0
|
|
20230620,151900,661618419,1064,1063,1064,1063,387
|
|
20230620,151800,661207037,1062,1063,1063,1062,753
|
|
20230620,151700,660407348,1063,1063,1063,1063,1
|
|
20230620,151600,660406285,1064,1064,1064,1064,0
|
|
20230620,151500,660406285,1064,1064,1064,1064,1
|
|
20230620,151400,660405221,1064,1063,1064,1062,2441
|
|
20230620,151300,657811865,1064,1064,1064,1064,0
|
|
20230620,151200,657811865,1064,1064,1064,1064,1483
|
|
20230620,151100,656233953,1064,1064,1064,1064,1000
|
|
20230620,151000,655169953,1064,1064,1064,1064,1269
|
|
20230620,150900,653819737,1061,1061,1061,1061,500
|
|
20230620,150800,653289237,1064,1064,1064,1064,2122
|
|
20230620,150700,651031429,1065,1064,1065,1064,340
|
|
20230620,150600,650669668,1065,1061,1065,1061,9254
|
|
20230620,150500,640822521,1064,1064,1064,1064,0
|
|
20230620,150400,640822521,1064,1064,1064,1064,46
|
|
20230620,150300,640773577,1064,1064,1064,1064,100
|
|
20230620,150200,640667177,1064,1064,1064,1064,1
|
|
20230620,150100,640666113,1064,1064,1064,1064,11
|
|
20230620,150000,640654409,1064,1064,1064,1064,0
|
|
20230620,145900,640654409,1064,1064,1064,1064,0
|
|
20230620,145800,640654409,1064,1064,1064,1064,0
|
|
20230620,145700,640654409,1064,1064,1064,1064,0
|
|
20230620,145600,640654409,1064,1064,1064,1064,0
|
|
20230620,145500,640654409,1064,1064,1064,1064,1006
|
|
20230620,145400,639584025,1064,1064,1064,1064,0
|
|
20230620,145300,639584025,1064,1064,1064,1064,0
|
|
20230620,145200,639584025,1064,1063,1064,1060,16196
|
|
20230620,145100,622410060,1063,1063,1063,1063,2000
|
|
20230620,145000,620284060,1063,1063,1063,1063,200
|
|
20230620,144900,620071460,1063,1063,1063,1062,139
|
|
20230620,144800,619923832,1062,1063,1063,1061,2975
|
|
20230620,144700,616765568,1064,1064,1064,1064,450
|
|
20230620,144600,616286768,1064,1064,1064,1064,0
|
|
20230620,144500,616286768,1064,1062,1064,1062,10
|
|
20230620,144400,616276131,1062,1064,1064,1062,10
|
|
20230620,144300,616265501,1062,1064,1064,1062,624
|
|
20230620,144200,615602269,1064,1064,1064,1064,0
|
|
20230620,144100,615602269,1064,1062,1064,1062,29
|
|
20230620,144000,615571461,1064,1063,1064,1062,630
|
|
20230620,143900,614902380,1064,1063,1064,1063,27
|
|
20230620,143800,614873674,1065,1063,1065,1063,1043
|
|
20230620,143700,613763955,1064,1063,1064,1063,348
|
|
20230620,143600,613394027,1064,1063,1064,1063,27
|
|
20230620,143500,613365321,1063,1064,1064,1063,27
|
|
20230620,143400,613336615,1063,1064,1064,1063,583
|
|
20230620,143300,612716806,1064,1065,1065,1064,33
|
|
20230620,143200,612681692,1065,1065,1065,1065,2
|
|
20230620,143100,612679562,1065,1064,1065,1064,1123
|
|
20230620,143000,611484185,1065,1065,1065,1065,565
|
|
20230620,142900,610882460,1065,1065,1065,1065,0
|
|
20230620,142800,610882460,1065,1065,1065,1065,0
|
|
20230620,142700,610882460,1065,1065,1065,1065,34
|
|
20230620,142600,610846250,1065,1065,1065,1065,2
|
|
20230620,142500,610844120,1065,1065,1065,1065,0
|
|
20230620,142400,610844120,1065,1065,1065,1065,1
|
|
20230620,142300,610843055,1065,1064,1065,1064,6392
|
|
20230620,142200,604035601,1064,1064,1064,1064,0
|
|
20230620,142100,604035601,1064,1065,1065,1063,109
|
|
20230620,142000,603919713,1064,1064,1064,1064,893
|
|
20230620,141900,602969561,1065,1065,1065,1065,0
|
|
20230620,141800,602969561,1065,1065,1065,1065,10
|
|
20230620,141700,602958911,1065,1065,1065,1065,0
|
|
20230620,141600,602958911,1065,1065,1065,1065,0
|
|
20230620,141500,602958911,1065,1064,1065,1064,351
|
|
20230620,141400,602585248,1064,1064,1064,1064,505
|
|
20230620,141300,602047928,1063,1063,1063,1063,618
|
|
20230620,141200,601390994,1063,1063,1063,1063,570
|
|
20230620,141100,600785084,1063,1063,1063,1063,0
|
|
20230620,141000,600785084,1063,1063,1063,1063,0
|
|
20230620,140900,600785084,1063,1063,1063,1063,139
|
|
20230620,140800,600637327,1063,1063,1063,1063,3001
|
|
20230620,140700,597447264,1063,1063,1063,1063,0
|
|
20230620,140600,597447264,1063,1063,1063,1063,7
|
|
20230620,140500,597439823,1063,1062,1063,1062,15
|
|
20230620,140400,597423888,1063,1063,1063,1063,2
|
|
20230620,140300,597421762,1063,1063,1063,1063,690
|
|
20230620,140200,596688292,1063,1063,1063,1063,10
|
|
20230620,140100,596677662,1063,1063,1063,1063,60
|
|
20230620,140000,596613882,1063,1063,1063,1063,3
|
|
20230620,135900,596610693,1063,1063,1063,1063,0
|
|
20230620,135800,596610693,1063,1061,1063,1061,1005
|
|
20230620,135700,595544378,1063,1061,1063,1061,975
|
|
20230620,135600,594509883,1061,1062,1062,1061,200
|
|
20230620,135500,594297677,1062,1062,1062,1062,813
|
|
20230620,135400,593434271,1063,1063,1063,1063,0
|
|
20230620,135300,593434271,1063,1063,1063,1063,10
|
|
20230620,135200,593423641,1064,1064,1064,1064,0
|
|
20230620,135100,593423641,1064,1064,1064,1064,0
|
|
20230620,135000,593423641,1064,1064,1064,1064,0
|
|
20230620,134900,593423641,1064,1064,1064,1064,5
|
|
20230620,134800,593418321,1062,1062,1062,1062,0
|
|
20230620,134700,593418321,1062,1063,1063,1062,300
|
|
20230620,134600,593099620,1064,1064,1064,1064,400
|
|
20230620,134500,592674020,1064,1064,1064,1064,11
|
|
20230620,134400,592662316,1064,1064,1064,1064,1
|
|
20230620,134300,592661252,1062,1062,1062,1062,0
|
|
20230620,134200,592661252,1062,1062,1062,1062,0
|
|
20230620,134100,592661252,1062,1062,1062,1062,0
|
|
20230620,134000,592661252,1062,1063,1063,1062,1831
|
|
20230620,133900,590716729,1062,1064,1064,1062,11005
|
|
20230620,133800,579027678,1064,1064,1064,1064,435
|
|
20230620,133700,578564838,1065,1065,1065,1065,0
|
|
20230620,133600,578564838,1065,1065,1065,1065,0
|
|
20230620,133500,578564838,1065,1065,1065,1065,0
|
|
20230620,133400,578564838,1065,1065,1065,1065,1
|
|
20230620,133300,578563773,1065,1065,1065,1065,500
|
|
20230620,133200,578031273,1065,1065,1065,1065,250
|
|
20230620,133100,577765023,1065,1065,1065,1065,0
|
|
20230620,133000,577765023,1065,1065,1065,1065,3
|
|
20230620,132900,577761828,1063,1063,1063,1063,861
|
|
20230620,132800,576846585,1063,1063,1063,1063,1140
|
|
20230620,132700,575634765,1063,1063,1065,1063,5142
|
|
20230620,132600,570168727,1065,1063,1065,1063,1080
|
|
20230620,132500,569018717,1064,1064,1064,1064,7970
|
|
20230620,132400,560538637,1064,1064,1064,1064,0
|
|
20230620,132300,560538637,1064,1065,1065,1064,2010
|
|
20230620,132200,558399716,1065,1065,1065,1065,20
|
|
20230620,132100,558378416,1065,1065,1065,1065,0
|
|
20230620,132000,558378416,1065,1065,1065,1065,1
|
|
20230620,131900,558377351,1064,1065,1065,1064,5000
|
|
20230620,131800,553057328,1065,1065,1065,1065,0
|
|
20230620,131700,553057328,1065,1065,1065,1065,0
|
|
20230620,131600,553057328,1065,1065,1065,1065,0
|
|
20230620,131500,553057328,1065,1065,1065,1065,0
|
|
20230620,131400,553057328,1065,1065,1065,1065,0
|
|
20230620,131300,553057328,1065,1065,1065,1065,1
|
|
20230620,131200,553056263,1067,1067,1067,1067,41
|
|
20230620,131100,553012516,1067,1065,1067,1065,602
|
|
20230620,131000,552370241,1065,1065,1065,1065,0
|
|
20230620,130900,552370241,1065,1065,1065,1065,0
|
|
20230620,130800,552370241,1065,1065,1065,1065,0
|
|
20230620,130700,552370241,1065,1065,1065,1065,50
|
|
20230620,130600,552316991,1065,1065,1065,1065,0
|
|
20230620,130500,552316991,1065,1067,1067,1065,4158
|
|
20230620,130400,547888347,1065,1065,1065,1065,0
|
|
20230620,130300,547888347,1065,1065,1065,1065,60
|
|
20230620,130200,547824447,1065,1065,1065,1065,0
|
|
20230620,130100,547824447,1065,1065,1065,1065,0
|
|
20230620,130000,547824447,1065,1067,1067,1065,77
|
|
20230620,125900,547742440,1068,1068,1068,1068,0
|
|
20230620,125800,547742440,1068,1068,1068,1068,0
|
|
20230620,125700,547742440,1068,1063,1068,1063,243
|
|
20230620,125600,547483976,1064,1066,1067,1064,8249
|
|
20230620,125500,538704883,1066,1066,1066,1066,1
|
|
20230620,125400,538703817,1066,1066,1066,1066,0
|
|
20230620,125300,538703817,1066,1066,1066,1066,0
|
|
20230620,125200,538703817,1066,1068,1068,1066,822
|
|
20230620,125100,537827545,1068,1068,1068,1068,1518
|
|
20230620,125000,536206321,1070,1068,1070,1068,3500
|
|
20230620,124900,532468319,1070,1070,1070,1070,12
|
|
20230620,124800,532455479,1070,1070,1071,1070,8311
|
|
20230620,124700,523560722,1070,1068,1071,1068,22115
|
|
20230620,124600,499903737,1068,1066,1068,1066,15103
|
|
20230620,124500,483777725,1067,1067,1067,1067,18
|
|
20230620,124400,483758519,1065,1065,1065,1065,0
|
|
20230620,124300,483758519,1065,1065,1065,1065,0
|
|
20230620,124200,483758519,1065,1068,1068,1065,6643
|
|
20230620,124100,476681336,1068,1068,1068,1068,30
|
|
20230620,124000,476649296,1068,1068,1068,1068,1625
|
|
20230620,123900,474913796,1068,1068,1068,1068,0
|
|
20230620,123800,474913796,1068,1068,1068,1068,994
|
|
20230620,123700,473852204,1065,1065,1065,1065,11900
|
|
20230620,123600,461178704,1068,1068,1068,1068,531
|
|
20230620,123500,460611596,1068,1068,1068,1068,0
|
|
20230620,123400,460611596,1068,1066,1068,1066,700
|
|
20230620,123300,459864875,1064,1066,1066,1064,503
|
|
20230620,123200,459329277,1066,1068,1068,1066,407
|
|
20230620,123100,458895405,1068,1067,1068,1067,700
|
|
20230620,123000,458148476,1066,1066,1066,1066,3000
|
|
20230620,122900,454950476,1067,1067,1067,1066,2197
|
|
20230620,122800,452608277,1066,1066,1066,1066,3061
|
|
20230620,122700,449345251,1065,1065,1065,1065,2375
|
|
20230620,122600,446815876,1066,1066,1066,1066,1
|
|
20230620,122500,446814810,1066,1066,1066,1066,0
|
|
20230620,122400,446814810,1066,1066,1066,1066,5
|
|
20230620,122300,446809480,1065,1065,1065,1065,1903
|
|
20230620,122200,444782785,1066,1066,1066,1066,100
|
|
20230620,122100,444676185,1066,1066,1066,1066,216
|
|
20230620,122000,444445929,1066,1066,1066,1066,439
|
|
20230620,121900,443977955,1065,1068,1068,1065,109
|
|
20230620,121800,443861843,1065,1066,1066,1065,5029
|
|
20230620,121700,438500930,1067,1067,1067,1067,936
|
|
20230620,121600,437502218,1067,1067,1067,1067,726
|
|
20230620,121500,436727576,1068,1068,1068,1068,0
|
|
20230620,121400,436727576,1068,1068,1068,1068,2950
|
|
20230620,121300,433576976,1068,1069,1069,1068,1437
|
|
20230620,121200,432041672,1069,1068,1069,1068,1133
|
|
20230620,121100,430831495,1069,1069,1069,1069,133
|
|
20230620,121000,430689318,1069,1069,1069,1069,3000
|
|
20230620,120900,427482318,1067,1067,1067,1067,0
|
|
20230620,120800,427482318,1067,1067,1067,1067,0
|
|
20230620,120700,427482318,1067,1069,1069,1067,1351
|
|
20230620,120600,426040001,1069,1068,1069,1067,3962
|
|
20230620,120500,421806128,1068,1068,1068,1068,53
|
|
20230620,120400,421749524,1068,1067,1068,1067,502
|
|
20230620,120300,421213888,1067,1067,1067,1067,1000
|
|
20230620,120200,420146888,1067,1068,1068,1067,107
|
|
20230620,120100,420032617,1068,1068,1069,1068,934
|
|
20230620,120000,419035104,1068,1068,1068,1068,2707
|
|
20230620,115900,416144028,1068,1068,1068,1068,4101
|
|
20230620,115800,411764160,1068,1067,1068,1067,2497
|
|
20230620,115700,409097365,1068,1065,1068,1065,26376
|
|
20230620,115600,380973818,1065,1065,1065,1065,958
|
|
20230620,115500,379953548,1065,1065,1065,1065,0
|
|
20230620,115400,379953548,1065,1066,1066,1065,138
|
|
20230620,115300,379806475,1065,1066,1066,1065,463
|
|
20230620,115200,379312918,1066,1065,1066,1065,4661
|
|
20230620,115100,374344342,1066,1064,1066,1064,15541
|
|
20230620,115000,357791330,1064,1064,1064,1064,1718
|
|
20230620,114900,355963378,1064,1064,1064,1064,1000
|
|
20230620,114800,354899378,1064,1064,1064,1064,0
|
|
20230620,114700,354899378,1064,1064,1064,1064,35
|
|
20230620,114600,354862138,1063,1063,1063,1063,4205
|
|
20230620,114500,350392223,1063,1064,1064,1063,4607
|
|
20230620,114400,345494472,1064,1064,1064,1064,0
|
|
20230620,114300,345494472,1064,1064,1064,1064,0
|
|
20230620,114200,345494472,1064,1065,1065,1063,530
|
|
20230620,114100,344930973,1064,1064,1064,1064,5
|
|
20230620,114000,344925653,1065,1065,1065,1065,183
|
|
20230620,113900,344730758,1065,1064,1065,1064,1131
|
|
20230620,113800,343526361,1064,1064,1064,1064,102
|
|
20230620,113700,343417833,1064,1063,1064,1063,250
|
|
20230620,113600,343151839,1064,1064,1064,1064,100
|
|
20230620,113500,343045439,1063,1063,1063,1063,2000
|
|
20230620,113400,340919439,1064,1064,1064,1064,5
|
|
20230620,113300,340914119,1063,1063,1063,1063,1
|
|
20230620,113200,340913056,1063,1063,1063,1063,0
|
|
20230620,113100,340913056,1063,1063,1063,1063,767
|
|
20230620,113000,340097735,1065,1065,1065,1065,0
|
|
20230620,112900,340097735,1065,1064,1065,1064,10000
|
|
20230620,112800,329448035,1065,1065,1065,1065,0
|
|
20230620,112700,329448035,1065,1064,1065,1064,1001
|
|
20230620,112600,328382970,1063,1064,1064,1063,200
|
|
20230620,112500,328170365,1063,1065,1065,1063,1002
|
|
20230620,112400,327105235,1064,1062,1064,1062,4629
|
|
20230620,112300,322182396,1062,1062,1062,1062,0
|
|
20230620,112200,322182396,1062,1062,1062,1062,30
|
|
20230620,112100,322150536,1061,1061,1061,1061,0
|
|
20230620,112000,322150536,1061,1061,1061,1061,4339
|
|
20230620,111900,317546857,1061,1061,1061,1061,1221
|
|
20230620,111800,316251376,1061,1059,1061,1059,543
|
|
20230620,111700,315676329,1061,1061,1061,1061,1
|
|
20230620,111600,315675268,1061,1061,1061,1061,185
|
|
20230620,111500,315478983,1062,1061,1062,1061,332
|
|
20230620,111400,315126721,1059,1062,1062,1059,31197
|
|
20230620,111300,282070954,1062,1062,1062,1062,0
|
|
20230620,111200,282070954,1062,1062,1062,1062,5050
|
|
20230620,111100,276707854,1063,1062,1063,1062,9
|
|
20230620,111000,276698291,1063,1063,1063,1063,9
|
|
20230620,110900,276688724,1062,1062,1062,1062,0
|
|
20230620,110800,276688724,1062,1062,1062,1062,0
|
|
20230620,110700,276688724,1062,1062,1062,1062,0
|
|
20230620,110600,276688724,1062,1062,1063,1062,341
|
|
20230620,110500,276326577,1062,1061,1062,1061,691
|
|
20230620,110400,275592883,1061,1061,1061,1061,154
|
|
20230620,110300,275429489,1061,1061,1061,1061,1698
|
|
20230620,110200,273627911,1061,1062,1062,1061,5500
|
|
20230620,110100,267791911,1063,1063,1063,1063,0
|
|
20230620,110000,267791911,1063,1063,1063,1063,0
|
|
20230620,105900,267791911,1063,1062,1063,1062,798
|
|
20230620,105800,266944429,1062,1061,1062,1061,1966
|
|
20230620,105700,264857297,1062,1061,1062,1061,6432
|
|
20230620,105600,258027014,1061,1060,1061,1060,4212
|
|
20230620,105500,253558282,1062,1062,1062,1062,0
|
|
20230620,105400,253558282,1062,1062,1062,1062,0
|
|
20230620,105300,253558282,1062,1062,1062,1062,1
|
|
20230620,105200,253557220,1062,1062,1062,1062,5
|
|
20230620,105100,253551910,1060,1061,1061,1060,3000
|
|
20230620,105000,250371906,1062,1062,1062,1062,4
|
|
20230620,104900,250367658,1062,1062,1062,1062,1006
|
|
20230620,104800,249299286,1062,1062,1062,1062,2458
|
|
20230620,104700,246688890,1063,1064,1064,1063,104
|
|
20230620,104600,246578337,1063,1063,1063,1062,1380
|
|
20230620,104500,245111897,1062,1062,1062,1062,0
|
|
20230620,104400,245111897,1062,1062,1062,1062,100
|
|
20230620,104300,245005697,1063,1062,1063,1061,2989
|
|
20230620,104200,241834348,1063,1063,1063,1063,141
|
|
20230620,104100,241684465,1063,1063,1063,1063,138
|
|
20230620,104000,241537771,1063,1063,1063,1063,26
|
|
20230620,103900,241510133,1063,1062,1063,1062,6
|
|
20230620,103800,241503756,1062,1063,1063,1062,216
|
|
20230620,103700,241274356,1063,1062,1063,1062,261
|
|
20230620,103600,240997069,1062,1063,1063,1062,457
|
|
20230620,103500,240511370,1065,1065,1065,1065,5
|
|
20230620,103400,240506045,1064,1064,1064,1064,241
|
|
20230620,103300,240249621,1064,1064,1064,1064,100
|
|
20230620,103200,240143221,1065,1065,1065,1065,10
|
|
20230620,103100,240132571,1065,1063,1065,1063,2005
|
|
20230620,103000,238001246,1065,1065,1065,1065,0
|
|
20230620,102900,238001246,1065,1064,1065,1064,5
|
|
20230620,102800,237995922,1065,1065,1065,1063,35
|
|
20230620,102700,237958695,1063,1063,1063,1063,0
|
|
20230620,102600,237958695,1063,1063,1063,1063,1000
|
|
20230620,102500,236895695,1065,1065,1065,1065,0
|
|
20230620,102400,236895695,1065,1063,1065,1063,14
|
|
20230620,102300,236880787,1063,1064,1064,1063,2710
|
|
20230620,102200,233999629,1065,1065,1065,1065,0
|
|
20230620,102100,233999629,1065,1064,1065,1064,2112
|
|
20230620,102000,231752348,1064,1064,1065,1064,3304
|
|
20230620,101900,228236878,1065,1065,1066,1064,5172
|
|
20230620,101800,222732733,1065,1066,1066,1065,5567
|
|
20230620,101700,216799452,1066,1065,1066,1065,3982
|
|
20230620,101600,212556410,1065,1065,1065,1065,24
|
|
20230620,101500,212530850,1065,1064,1065,1064,10
|
|
20230620,101400,212520201,1065,1064,1065,1064,4385
|
|
20230620,101300,207852516,1064,1064,1064,1064,156
|
|
20230620,101200,207686532,1063,1063,1063,1063,842
|
|
20230620,101100,206791486,1064,1063,1064,1063,20
|
|
20230620,101000,206770216,1063,1063,1063,1063,0
|
|
20230620,100900,206770216,1063,1064,1064,1063,3500
|
|
20230620,100800,203049216,1064,1064,1065,1064,389
|
|
20230620,100700,202635299,1064,1064,1064,1064,651
|
|
20230620,100600,201942635,1064,1064,1064,1064,854
|
|
20230620,100500,201033979,1064,1064,1064,1064,200
|
|
20230620,100400,200821179,1064,1064,1064,1063,411
|
|
20230620,100300,200383905,1065,1065,1065,1065,2
|
|
20230620,100200,200381775,1065,1063,1066,1063,1740
|
|
20230620,100100,198529139,1063,1067,1067,1063,10750
|
|
20230620,100000,187079763,1067,1066,1067,1066,1090
|
|
20230620,095900,185917758,1066,1064,1067,1064,285
|
|
20230620,095800,185614326,1064,1064,1067,1064,22114
|
|
20230620,095700,162071173,1064,1064,1064,1064,50
|
|
20230620,095600,162017973,1064,1063,1064,1063,2095
|
|
20230620,095500,159790984,1064,1063,1064,1063,713
|
|
20230620,095400,159033033,1064,1063,1064,1063,2441
|
|
20230620,095300,156438238,1064,1063,1064,1061,4968
|
|
20230620,095200,151160948,1064,1064,1065,1064,4890
|
|
20230620,095100,145957986,1064,1064,1064,1063,1004
|
|
20230620,095000,144890730,1064,1064,1064,1064,2210
|
|
20230620,094900,142539290,1064,1060,1065,1060,37044
|
|
20230620,094800,103180497,1060,1059,1060,1059,1527
|
|
20230620,094700,101562302,1060,1059,1060,1059,55
|
|
20230620,094600,101504051,1059,1059,1059,1059,500
|
|
20230620,094500,100974551,1059,1059,1059,1059,200
|
|
20230620,094400,100762751,1058,1059,1059,1058,1370
|
|
20230620,094300,99312041,1059,1060,1060,1059,964
|
|
20230620,094200,98290291,1061,1060,1061,1059,3522
|
|
20230620,094100,94557077,1061,1060,1061,1060,155
|
|
20230620,094000,94392722,1061,1060,1061,1060,45
|
|
20230620,093900,94345020,1060,1060,1060,1059,2878
|
|
20230620,093800,91294590,1061,1061,1061,1061,116
|
|
20230620,093700,91171514,1061,1062,1062,1061,1331
|
|
20230620,093600,89758302,1062,1058,1062,1058,10823
|
|
20230620,093500,78285219,1058,1058,1058,1057,1014
|
|
20230620,093400,77213407,1058,1058,1059,1058,561
|
|
20230620,093300,76619334,1057,1056,1057,1056,7914
|
|
20230620,093200,68257092,1056,1056,1056,1055,274
|
|
20230620,093100,67968016,1056,1055,1056,1055,1514
|
|
20230620,093000,66370685,1054,1054,1054,1054,0
|
|
20230620,092900,66370685,1054,1055,1055,1054,7092
|
|
20230620,092800,58889125,1054,1055,1056,1054,2204
|
|
20230620,092700,56565004,1055,1055,1055,1055,99
|
|
20230620,092600,56460559,1055,1056,1056,1055,2593
|
|
20230620,092500,53722648,1057,1057,1057,1057,0
|
|
20230620,092400,53722648,1057,1057,1057,1056,359
|
|
20230620,092300,53343304,1057,1059,1059,1057,15
|
|
20230620,092200,53327429,1060,1056,1060,1056,5655
|
|
20230620,092100,47345400,1056,1055,1056,1055,1134
|
|
20230620,092000,46148526,1055,1055,1055,1055,347
|
|
20230620,091900,45782441,1055,1054,1055,1054,1110
|
|
20230620,091800,44611714,1053,1053,1053,1053,2924
|
|
20230620,091700,41532742,1054,1051,1054,1051,4034
|
|
20230620,091600,37285038,1051,1052,1052,1051,746
|
|
20230620,091500,36500247,1052,1053,1053,1052,1513
|
|
20230620,091400,34907558,1052,1052,1053,1052,648
|
|
20230620,091300,34225858,1053,1052,1053,1052,1507
|
|
20230620,091200,32640490,1052,1055,1055,1052,2086
|
|
20230620,091100,30441890,1055,1054,1055,1054,72
|
|
20230620,091000,30365972,1056,1056,1056,1056,84
|
|
20230620,090900,30277268,1052,1053,1056,1051,2187
|
|
20230620,090800,27975379,1053,1057,1057,1053,1937
|
|
20230620,090700,25934031,1057,1054,1058,1054,1598
|
|
20230620,090600,24245233,1057,1053,1057,1053,6162
|
|
20230620,090500,17744411,1052,1050,1052,1050,415
|
|
20230620,090400,17308325,1050,1050,1050,1050,1768
|
|
20230620,090300,15451925,1050,1054,1054,1050,3637
|
|
20230620,090200,11631088,1054,1052,1055,1050,4969
|
|
20230620,090100,6393456,1050,1050,1052,1050,787
|
|
20230620,090000,5567102,1050,1050,1051,1050,5236
|