660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,195600,1503321335,3390,3390,3390,3390,0
|
|
20230620,195500,1503321335,3390,3390,3390,3390,0
|
|
20230620,195400,1503321335,3390,3390,3390,3390,0
|
|
20230620,195300,1503321335,3390,3390,3390,3390,0
|
|
20230620,195200,1503321335,3390,3390,3390,3390,0
|
|
20230620,195100,1503321335,3390,3390,3390,3390,0
|
|
20230620,195000,1503321335,3390,3390,3390,3390,0
|
|
20230620,194900,1503321335,3390,3390,3390,3390,0
|
|
20230620,194800,1503321335,3390,3390,3390,3390,0
|
|
20230620,194700,1503321335,3390,3390,3390,3390,0
|
|
20230620,194600,1503321335,3390,3390,3390,3390,0
|
|
20230620,194500,1503321335,3390,3390,3390,3390,0
|
|
20230620,194400,1503321335,3390,3390,3390,3390,0
|
|
20230620,194300,1503321335,3390,3390,3390,3390,0
|
|
20230620,194200,1503321335,3390,3390,3390,3390,0
|
|
20230620,194100,1503321335,3390,3390,3390,3390,0
|
|
20230620,194000,1503321335,3390,3390,3390,3390,0
|
|
20230620,193900,1503321335,3390,3390,3390,3390,0
|
|
20230620,193800,1503321335,3390,3390,3390,3390,0
|
|
20230620,193700,1503321335,3390,3390,3390,3390,0
|
|
20230620,193600,1503321335,3390,3390,3390,3390,0
|
|
20230620,193500,1503321335,3390,3390,3390,3390,0
|
|
20230620,193400,1503321335,3390,3390,3390,3390,0
|
|
20230620,193300,1503321335,3390,3390,3390,3390,0
|
|
20230620,193200,1503321335,3390,3390,3390,3390,0
|
|
20230620,193100,1503321335,3390,3390,3390,3390,0
|
|
20230620,193000,1503321335,3390,3390,3390,3390,0
|
|
20230620,192900,1503321335,3390,3390,3390,3390,0
|
|
20230620,192800,1503321335,3390,3390,3390,3390,0
|
|
20230620,192700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,192600,1503321335,3390,3390,3390,3390,0
|
|
20230620,192500,1503321335,3390,3390,3390,3390,0
|
|
20230620,192400,1503321335,3390,3390,3390,3390,0
|
|
20230620,192300,1503321335,3390,3390,3390,3390,0
|
|
20230620,192200,1503321335,3390,3390,3390,3390,0
|
|
20230620,192100,1503321335,3390,3390,3390,3390,0
|
|
20230620,192000,1503321335,3390,3390,3390,3390,0
|
|
20230620,191900,1503321335,3390,3390,3390,3390,0
|
|
20230620,191800,1503321335,3390,3390,3390,3390,0
|
|
20230620,191700,1503321335,3390,3390,3390,3390,0
|
|
20230620,191600,1503321335,3390,3390,3390,3390,0
|
|
20230620,191500,1503321335,3390,3390,3390,3390,0
|
|
20230620,191400,1503321335,3390,3390,3390,3390,0
|
|
20230620,191300,1503321335,3390,3390,3390,3390,0
|
|
20230620,191200,1503321335,3390,3390,3390,3390,0
|
|
20230620,191100,1503321335,3390,3390,3390,3390,0
|
|
20230620,191000,1503321335,3390,3390,3390,3390,0
|
|
20230620,190900,1503321335,3390,3390,3390,3390,0
|
|
20230620,190800,1503321335,3390,3390,3390,3390,0
|
|
20230620,190700,1503321335,3390,3390,3390,3390,0
|
|
20230620,190600,1503321335,3390,3390,3390,3390,0
|
|
20230620,190500,1503321335,3390,3390,3390,3390,0
|
|
20230620,190400,1503321335,3390,3390,3390,3390,0
|
|
20230620,190300,1503321335,3390,3390,3390,3390,0
|
|
20230620,190200,1503321335,3390,3390,3390,3390,0
|
|
20230620,190100,1503321335,3390,3390,3390,3390,0
|
|
20230620,190000,1503321335,3390,3390,3390,3390,0
|
|
20230620,185900,1503321335,3390,3390,3390,3390,0
|
|
20230620,185800,1503321335,3390,3390,3390,3390,0
|
|
20230620,185700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,185600,1503321335,3390,3390,3390,3390,0
|
|
20230620,185500,1503321335,3390,3390,3390,3390,0
|
|
20230620,185400,1503321335,3390,3390,3390,3390,0
|
|
20230620,185300,1503321335,3390,3390,3390,3390,0
|
|
20230620,185200,1503321335,3390,3390,3390,3390,0
|
|
20230620,185100,1503321335,3390,3390,3390,3390,0
|
|
20230620,185000,1503321335,3390,3390,3390,3390,0
|
|
20230620,184900,1503321335,3390,3390,3390,3390,0
|
|
20230620,184800,1503321335,3390,3390,3390,3390,0
|
|
20230620,184700,1503321335,3390,3390,3390,3390,0
|
|
20230620,184600,1503321335,3390,3390,3390,3390,0
|
|
20230620,184500,1503321335,3390,3390,3390,3390,0
|
|
20230620,184400,1503321335,3390,3390,3390,3390,0
|
|
20230620,184300,1503321335,3390,3390,3390,3390,0
|
|
20230620,184200,1503321335,3390,3390,3390,3390,0
|
|
20230620,184100,1503321335,3390,3390,3390,3390,0
|
|
20230620,184000,1503321335,3390,3390,3390,3390,0
|
|
20230620,183900,1503321335,3390,3390,3390,3390,0
|
|
20230620,183800,1503321335,3390,3390,3390,3390,0
|
|
20230620,183700,1503321335,3390,3390,3390,3390,0
|
|
20230620,183600,1503321335,3390,3390,3390,3390,0
|
|
20230620,183500,1503321335,3390,3390,3390,3390,0
|
|
20230620,183400,1503321335,3390,3390,3390,3390,0
|
|
20230620,183300,1503321335,3390,3390,3390,3390,0
|
|
20230620,183200,1503321335,3390,3390,3390,3390,0
|
|
20230620,183100,1503321335,3390,3390,3390,3390,0
|
|
20230620,183000,1503321335,3390,3390,3390,3390,0
|
|
20230620,182900,1503321335,3390,3390,3390,3390,0
|
|
20230620,182800,1503321335,3390,3390,3390,3390,0
|
|
20230620,182700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,182600,1503321335,3390,3390,3390,3390,0
|
|
20230620,182500,1503321335,3390,3390,3390,3390,0
|
|
20230620,182400,1503321335,3390,3390,3390,3390,0
|
|
20230620,182300,1503321335,3390,3390,3390,3390,0
|
|
20230620,182200,1503321335,3390,3390,3390,3390,0
|
|
20230620,182100,1503321335,3390,3390,3390,3390,0
|
|
20230620,182000,1503321335,3390,3390,3390,3390,0
|
|
20230620,181900,1503321335,3390,3390,3390,3390,0
|
|
20230620,181800,1503321335,3390,3390,3390,3390,0
|
|
20230620,181700,1503321335,3390,3390,3390,3390,0
|
|
20230620,181600,1503321335,3390,3390,3390,3390,0
|
|
20230620,181500,1503321335,3390,3390,3390,3390,0
|
|
20230620,181400,1503321335,3390,3390,3390,3390,0
|
|
20230620,181300,1503321335,3390,3390,3390,3390,0
|
|
20230620,181200,1503321335,3390,3390,3390,3390,0
|
|
20230620,181100,1503321335,3390,3390,3390,3390,0
|
|
20230620,181000,1503321335,3390,3390,3390,3390,0
|
|
20230620,180900,1503321335,3390,3390,3390,3390,0
|
|
20230620,180800,1503321335,3390,3390,3390,3390,0
|
|
20230620,180700,1503321335,3390,3390,3390,3390,0
|
|
20230620,180600,1503321335,3390,3390,3390,3390,0
|
|
20230620,180500,1503321335,3390,3390,3390,3390,0
|
|
20230620,180400,1503321335,3390,3390,3390,3390,0
|
|
20230620,180300,1503321335,3390,3390,3390,3390,0
|
|
20230620,180200,1503321335,3390,3390,3390,3390,0
|
|
20230620,180100,1503321335,3390,3390,3390,3390,0
|
|
20230620,180000,1503321335,3390,3390,3390,3390,0
|
|
20230620,175900,1503321335,3390,3390,3390,3390,0
|
|
20230620,175800,1503321335,3390,3390,3390,3390,0
|
|
20230620,175700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,175600,1503321335,3390,3390,3390,3390,0
|
|
20230620,175500,1503321335,3390,3390,3390,3390,0
|
|
20230620,175400,1503321335,3390,3390,3390,3390,0
|
|
20230620,175300,1503321335,3390,3390,3390,3390,0
|
|
20230620,175200,1503321335,3390,3390,3390,3390,0
|
|
20230620,175100,1503321335,3390,3390,3390,3390,0
|
|
20230620,175000,1503321335,3390,3390,3390,3390,0
|
|
20230620,174900,1503321335,3390,3390,3390,3390,0
|
|
20230620,174800,1503321335,3390,3390,3390,3390,0
|
|
20230620,174700,1503321335,3390,3390,3390,3390,0
|
|
20230620,174600,1503321335,3390,3390,3390,3390,0
|
|
20230620,174500,1503321335,3390,3390,3390,3390,0
|
|
20230620,174400,1503321335,3390,3390,3390,3390,0
|
|
20230620,174300,1503321335,3390,3390,3390,3390,0
|
|
20230620,174200,1503321335,3390,3390,3390,3390,0
|
|
20230620,174100,1503321335,3390,3390,3390,3390,0
|
|
20230620,174000,1503321335,3390,3390,3390,3390,0
|
|
20230620,173900,1503321335,3390,3390,3390,3390,0
|
|
20230620,173800,1503321335,3390,3390,3390,3390,0
|
|
20230620,173700,1503321335,3390,3390,3390,3390,0
|
|
20230620,173600,1503321335,3390,3390,3390,3390,0
|
|
20230620,173500,1503321335,3390,3390,3390,3390,0
|
|
20230620,173400,1503321335,3390,3390,3390,3390,0
|
|
20230620,173300,1503321335,3390,3390,3390,3390,0
|
|
20230620,173200,1503321335,3390,3390,3390,3390,0
|
|
20230620,173100,1503321335,3390,3390,3390,3390,0
|
|
20230620,173000,1503321335,3390,3390,3390,3390,0
|
|
20230620,172900,1503321335,3390,3390,3390,3390,0
|
|
20230620,172800,1503321335,3390,3390,3390,3390,0
|
|
20230620,172700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,172600,1503321335,3390,3390,3390,3390,0
|
|
20230620,172500,1503321335,3390,3390,3390,3390,0
|
|
20230620,172400,1503321335,3390,3390,3390,3390,0
|
|
20230620,172300,1503321335,3390,3390,3390,3390,0
|
|
20230620,172200,1503321335,3390,3390,3390,3390,0
|
|
20230620,172100,1503321335,3390,3390,3390,3390,0
|
|
20230620,172000,1503321335,3390,3390,3390,3390,0
|
|
20230620,171900,1503321335,3390,3390,3390,3390,0
|
|
20230620,171800,1503321335,3390,3390,3390,3390,0
|
|
20230620,171700,1503321335,3390,3390,3390,3390,0
|
|
20230620,171600,1503321335,3390,3390,3390,3390,0
|
|
20230620,171500,1503321335,3390,3390,3390,3390,0
|
|
20230620,171400,1503321335,3390,3390,3390,3390,0
|
|
20230620,171300,1503321335,3390,3390,3390,3390,0
|
|
20230620,171200,1503321335,3390,3390,3390,3390,0
|
|
20230620,171100,1503321335,3390,3390,3390,3390,0
|
|
20230620,171000,1503321335,3390,3390,3390,3390,0
|
|
20230620,170900,1503321335,3390,3390,3390,3390,0
|
|
20230620,170800,1503321335,3390,3390,3390,3390,0
|
|
20230620,170700,1503321335,3390,3390,3390,3390,0
|
|
20230620,170600,1503321335,3390,3390,3390,3390,0
|
|
20230620,170500,1503321335,3390,3390,3390,3390,0
|
|
20230620,170400,1503321335,3390,3390,3390,3390,0
|
|
20230620,170300,1503321335,3390,3390,3390,3390,0
|
|
20230620,170200,1503321335,3390,3390,3390,3390,0
|
|
20230620,170100,1503321335,3390,3390,3390,3390,0
|
|
20230620,170000,1503321335,3390,3390,3390,3390,0
|
|
20230620,165900,1503321335,3390,3390,3390,3390,0
|
|
20230620,165800,1503321335,3390,3390,3390,3390,0
|
|
20230620,165700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,165600,1503321335,3390,3390,3390,3390,0
|
|
20230620,165500,1503321335,3390,3390,3390,3390,0
|
|
20230620,165400,1503321335,3390,3390,3390,3390,0
|
|
20230620,165300,1503321335,3390,3390,3390,3390,0
|
|
20230620,165200,1503321335,3390,3390,3390,3390,0
|
|
20230620,165100,1503321335,3390,3390,3390,3390,0
|
|
20230620,165000,1503321335,3390,3390,3390,3390,0
|
|
20230620,164900,1503321335,3390,3390,3390,3390,0
|
|
20230620,164800,1503321335,3390,3390,3390,3390,0
|
|
20230620,164700,1503321335,3390,3390,3390,3390,0
|
|
20230620,164600,1503321335,3390,3390,3390,3390,0
|
|
20230620,164500,1503321335,3390,3390,3390,3390,0
|
|
20230620,164400,1503321335,3390,3390,3390,3390,0
|
|
20230620,164300,1503321335,3390,3390,3390,3390,0
|
|
20230620,164200,1503321335,3390,3390,3390,3390,0
|
|
20230620,164100,1503321335,3390,3390,3390,3390,0
|
|
20230620,164000,1503321335,3390,3390,3390,3390,0
|
|
20230620,163900,1503321335,3390,3390,3390,3390,0
|
|
20230620,163800,1503321335,3390,3390,3390,3390,0
|
|
20230620,163700,1503321335,3390,3390,3390,3390,0
|
|
20230620,163600,1503321335,3390,3390,3390,3390,0
|
|
20230620,163500,1503321335,3390,3390,3390,3390,0
|
|
20230620,163400,1503321335,3390,3390,3390,3390,0
|
|
20230620,163300,1503321335,3390,3390,3390,3390,0
|
|
20230620,163200,1503321335,3390,3390,3390,3390,0
|
|
20230620,163100,1503321335,3390,3390,3390,3390,0
|
|
20230620,163000,1503321335,3390,3390,3390,3390,0
|
|
20230620,162900,1503321335,3390,3390,3390,3390,0
|
|
20230620,162800,1503321335,3390,3390,3390,3390,0
|
|
20230620,162700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,162600,1503321335,3390,3390,3390,3390,0
|
|
20230620,162500,1503321335,3390,3390,3390,3390,0
|
|
20230620,162400,1503321335,3390,3390,3390,3390,0
|
|
20230620,162300,1503321335,3390,3390,3390,3390,0
|
|
20230620,162200,1503321335,3390,3390,3390,3390,0
|
|
20230620,162100,1503321335,3390,3390,3390,3390,0
|
|
20230620,162000,1503321335,3390,3390,3390,3390,0
|
|
20230620,161900,1503321335,3390,3390,3390,3390,0
|
|
20230620,161800,1503321335,3390,3390,3390,3390,0
|
|
20230620,161700,1503321335,3390,3390,3390,3390,0
|
|
20230620,161600,1503321335,3390,3390,3390,3390,0
|
|
20230620,161500,1503321335,3390,3390,3390,3390,0
|
|
20230620,161400,1503321335,3390,3390,3390,3390,0
|
|
20230620,161300,1503321335,3390,3390,3390,3390,0
|
|
20230620,161200,1503321335,3390,3390,3390,3390,0
|
|
20230620,161100,1503321335,3390,3390,3390,3390,0
|
|
20230620,161000,1503321335,3390,3390,3390,3390,0
|
|
20230620,160900,1503321335,3390,3390,3390,3390,0
|
|
20230620,160800,1503321335,3390,3390,3390,3390,0
|
|
20230620,160700,1503321335,3390,3390,3390,3390,0
|
|
20230620,160600,1503321335,3390,3390,3390,3390,0
|
|
20230620,160500,1503321335,3390,3390,3390,3390,0
|
|
20230620,160400,1503321335,3390,3390,3390,3390,0
|
|
20230620,160300,1503321335,3390,3390,3390,3390,0
|
|
20230620,160200,1503321335,3390,3390,3390,3390,0
|
|
20230620,160100,1503321335,3390,3390,3390,3390,0
|
|
20230620,160000,1503321335,3390,3390,3390,3390,0
|
|
20230620,155900,1503321335,3390,3390,3390,3390,0
|
|
20230620,155800,1503321335,3390,3390,3390,3390,0
|
|
20230620,155700,1503321335,3390,3390,3390,3390,10652
|
|
20230620,155600,1503321335,3390,3390,3390,3390,0
|
|
20230620,155500,1503321335,3390,3390,3390,3390,0
|
|
20230620,155400,1503321335,3390,3390,3390,3390,0
|
|
20230620,155300,1503321335,3390,3390,3390,3390,0
|
|
20230620,155200,1503321335,3390,3390,3390,3390,0
|
|
20230620,155100,1503321335,3390,3390,3390,3390,0
|
|
20230620,155000,1503321335,3390,3390,3390,3390,0
|
|
20230620,154900,1503321335,3390,3390,3390,3390,0
|
|
20230620,154800,1503321335,3390,3390,3390,3390,0
|
|
20230620,154700,1503321335,3390,3390,3390,3390,0
|
|
20230620,154600,1503321335,3390,3390,3390,3390,0
|
|
20230620,154500,1503321335,3390,3390,3390,3390,0
|
|
20230620,154400,1503321335,3390,3390,3390,3390,0
|
|
20230620,154300,1503321335,3390,3390,3390,3390,0
|
|
20230620,154200,1503321335,3390,3390,3390,3390,0
|
|
20230620,154100,1503321335,3390,3390,3390,3390,0
|
|
20230620,154000,1503321335,3390,3390,3390,3390,0
|
|
20230620,153900,1503321335,3390,3390,3390,3390,0
|
|
20230620,153800,1503321335,3390,3390,3390,3390,0
|
|
20230620,153700,1503321335,3390,3390,3390,3390,0
|
|
20230620,153600,1503321335,3390,3390,3390,3390,0
|
|
20230620,153500,1503321335,3390,3390,3390,3390,0
|
|
20230620,153400,1503321335,3390,3390,3390,3390,0
|
|
20230620,153300,1503321335,3390,3390,3390,3390,0
|
|
20230620,153200,1503321335,3390,3390,3390,3390,0
|
|
20230620,153100,1503321335,3390,3390,3390,3390,0
|
|
20230620,153000,1503321335,3390,3390,3390,3390,10652
|
|
20230620,152900,1467211055,3400,3400,3400,3400,0
|
|
20230620,152800,1467211055,3400,3400,3400,3400,0
|
|
20230620,152700,1467211055,3400,3400,3400,3400,0
|
|
20230620,152600,1467211055,3400,3400,3400,3400,0
|
|
20230620,152500,1467211055,3400,3400,3400,3400,0
|
|
20230620,152400,1467211055,3400,3400,3400,3400,0
|
|
20230620,152300,1467211055,3400,3400,3400,3400,0
|
|
20230620,152200,1467211055,3400,3400,3400,3400,0
|
|
20230620,152100,1467211055,3400,3400,3400,3400,0
|
|
20230620,152000,1467211055,3400,3400,3400,3400,0
|
|
20230620,151900,1467211055,3400,3400,3400,3390,518
|
|
20230620,151800,1465454010,3400,3405,3410,3400,2979
|
|
20230620,151700,1455322790,3395,3390,3395,3390,104
|
|
20230620,151600,1454970220,3390,3425,3425,3390,3127
|
|
20230620,151500,1444292295,3425,3370,3445,3370,22817
|
|
20230620,151400,1366381620,3370,3370,3370,3370,2001
|
|
20230620,151300,1359638250,3370,3370,3370,3370,189
|
|
20230620,151200,1359001320,3385,3370,3385,3370,152
|
|
20230620,151100,1358489065,3370,3385,3385,3370,776
|
|
20230620,151000,1355867770,3380,3390,3390,3380,574
|
|
20230620,150900,1353925005,3390,3390,3395,3390,553
|
|
20230620,150800,1352050105,3395,3380,3395,3380,9366
|
|
20230620,150700,1320378260,3380,3375,3380,3360,931
|
|
20230620,150600,1317237220,3380,3370,3380,3365,1324
|
|
20230620,150500,1312778075,3370,3380,3385,3365,919
|
|
20230620,150400,1309680755,3385,3380,3385,3365,5480
|
|
20230620,150300,1291210305,3380,3380,3385,3380,1470
|
|
20230620,150200,1286241260,3380,3390,3390,3380,4706
|
|
20230620,150100,1270317820,3395,3395,3400,3390,1886
|
|
20230620,150000,1263920360,3400,3400,3405,3395,4597
|
|
20230620,145900,1248304355,3405,3400,3405,3395,3025
|
|
20230620,145800,1238023280,3400,3385,3400,3385,2032
|
|
20230620,145700,1231124780,3385,3390,3395,3385,2465
|
|
20230620,145600,1222767490,3390,3390,3395,3390,2355
|
|
20230620,145500,1214782015,3390,3395,3410,3390,3685
|
|
20230620,145400,1202282340,3395,3380,3410,3380,10460
|
|
20230620,145300,1166691135,3395,3395,3400,3380,3014
|
|
20230620,145200,1156469045,3400,3395,3400,3380,2370
|
|
20230620,145100,1148435860,3395,3395,3395,3380,1345
|
|
20230620,145000,1143875510,3380,3410,3420,3380,34376
|
|
20230620,144900,1026952025,3410,3440,3440,3400,2739
|
|
20230620,144800,1017603605,3440,3430,3450,3395,29842
|
|
20230620,144700,915134455,3445,3380,3445,3380,17037
|
|
20230620,144600,856896940,3370,3425,3440,3370,3428
|
|
20230620,144500,845240260,3425,3335,3440,3335,35864
|
|
20230620,144400,723410835,3335,3315,3335,3315,12029
|
|
20230620,144300,683374040,3310,3310,3310,3310,256
|
|
20230620,144200,682526680,3310,3315,3315,3310,150
|
|
20230620,144100,682030170,3310,3310,3310,3310,20
|
|
20230620,144000,681963970,3310,3315,3315,3310,1002
|
|
20230620,143900,678642350,3315,3315,3315,3315,166
|
|
20230620,143800,678092060,3320,3315,3320,3315,442
|
|
20230620,143700,676625120,3315,3320,3320,3315,1290
|
|
20230620,143600,672343570,3325,3325,3325,3325,0
|
|
20230620,143500,672343570,3325,3325,3325,3325,0
|
|
20230620,143400,672343570,3325,3325,3325,3325,100
|
|
20230620,143300,672011070,3325,3325,3325,3325,0
|
|
20230620,143200,672011070,3325,3325,3325,3325,0
|
|
20230620,143100,672011070,3325,3320,3325,3315,411
|
|
20230620,143000,670648070,3320,3320,3320,3320,1
|
|
20230620,142900,670644750,3320,3320,3320,3320,1243
|
|
20230620,142800,666517990,3320,3320,3320,3320,1725
|
|
20230620,142700,660790990,3315,3315,3315,3315,80
|
|
20230620,142600,660525790,3320,3320,3320,3320,0
|
|
20230620,142500,660525790,3320,3320,3320,3320,0
|
|
20230620,142400,660525790,3320,3320,3320,3320,5
|
|
20230620,142300,660509190,3320,3320,3320,3320,1
|
|
20230620,142200,660505870,3315,3320,3320,3315,369
|
|
20230620,142100,659282040,3320,3320,3320,3320,186
|
|
20230620,142000,658664520,3320,3320,3320,3320,1
|
|
20230620,141900,658661200,3320,3320,3320,3320,0
|
|
20230620,141800,658661200,3320,3320,3320,3320,5
|
|
20230620,141700,658644600,3325,3325,3325,3325,110
|
|
20230620,141600,658278850,3325,3325,3325,3325,0
|
|
20230620,141500,658278850,3325,3325,3325,3325,0
|
|
20230620,141400,658278850,3325,3325,3325,3325,50
|
|
20230620,141300,658112600,3325,3325,3325,3325,1
|
|
20230620,141200,658109275,3330,3315,3330,3315,215
|
|
20230620,141100,657396535,3315,3315,3315,3315,0
|
|
20230620,141000,657396535,3315,3315,3315,3310,18912
|
|
20230620,140900,594768385,3315,3315,3315,3315,50
|
|
20230620,140800,594602635,3315,3315,3315,3315,250
|
|
20230620,140700,593773885,3315,3315,3315,3315,2000
|
|
20230620,140600,587143885,3315,3315,3315,3315,3269
|
|
20230620,140500,576307150,3315,3315,3315,3315,0
|
|
20230620,140400,576307150,3315,3320,3320,3315,300
|
|
20230620,140300,575312425,3330,3325,3330,3325,2200
|
|
20230620,140200,567989925,3320,3325,3325,3320,902
|
|
20230620,140100,564990785,3320,3320,3320,3320,136
|
|
20230620,140000,564539265,3320,3320,3320,3320,417
|
|
20230620,135900,563154825,3320,3320,3320,3320,237
|
|
20230620,135800,562367985,3320,3320,3320,3320,100
|
|
20230620,135700,562035985,3325,3325,3325,3325,4
|
|
20230620,135600,562022685,3325,3320,3325,3320,3
|
|
20230620,135500,562012720,3325,3325,3325,3325,2
|
|
20230620,135400,562006070,3325,3325,3325,3325,0
|
|
20230620,135300,562006070,3325,3325,3325,3325,1
|
|
20230620,135200,562002745,3325,3315,3325,3315,101
|
|
20230620,135100,561667920,3325,3325,3325,3325,5
|
|
20230620,135000,561651295,3325,3325,3325,3325,0
|
|
20230620,134900,561651295,3325,3325,3325,3325,1
|
|
20230620,134800,561647970,3315,3315,3315,3315,99
|
|
20230620,134700,561319785,3315,3325,3325,3315,302
|
|
20230620,134600,560318635,3315,3320,3320,3315,323
|
|
20230620,134500,559247045,3320,3320,3320,3320,2
|
|
20230620,134400,559240405,3320,3320,3320,3320,0
|
|
20230620,134300,559240405,3320,3320,3320,3320,81
|
|
20230620,134200,558971485,3320,3320,3320,3320,2
|
|
20230620,134100,558964845,3315,3315,3315,3315,0
|
|
20230620,134000,558964845,3315,3315,3315,3315,3000
|
|
20230620,133900,549019845,3320,3320,3320,3320,50
|
|
20230620,133800,548853845,3320,3320,3320,3320,300
|
|
20230620,133700,547857845,3320,3320,3320,3320,0
|
|
20230620,133600,547857845,3320,3320,3320,3320,236
|
|
20230620,133500,547074325,3320,3320,3320,3320,585
|
|
20230620,133400,545132125,3320,3320,3320,3320,0
|
|
20230620,133300,545132125,3320,3320,3320,3320,66
|
|
20230620,133200,544913005,3325,3325,3325,3325,1
|
|
20230620,133100,544909680,3320,3320,3320,3320,42
|
|
20230620,133000,544770240,3325,3325,3325,3325,0
|
|
20230620,132900,544770240,3325,3325,3325,3325,31
|
|
20230620,132800,544667165,3330,3330,3330,3330,0
|
|
20230620,132700,544667165,3330,3330,3330,3330,0
|
|
20230620,132600,544667165,3330,3325,3330,3325,50
|
|
20230620,132500,544500765,3330,3330,3330,3330,0
|
|
20230620,132400,544500765,3330,3330,3330,3330,0
|
|
20230620,132300,544500765,3330,3330,3330,3330,0
|
|
20230620,132200,544500765,3330,3330,3330,3330,100
|
|
20230620,132100,544167765,3330,3330,3330,3330,0
|
|
20230620,132000,544167765,3330,3330,3330,3315,1752
|
|
20230620,131900,538359510,3330,3330,3330,3330,0
|
|
20230620,131800,538359510,3330,3330,3330,3330,0
|
|
20230620,131700,538359510,3330,3330,3330,3330,100
|
|
20230620,131600,538026510,3330,3330,3330,3330,0
|
|
20230620,131500,538026510,3330,3330,3330,3330,1
|
|
20230620,131400,538023180,3330,3330,3330,3330,2
|
|
20230620,131300,538016520,3330,3325,3330,3325,9
|
|
20230620,131200,537986590,3330,3325,3330,3325,488
|
|
20230620,131100,536363985,3325,3325,3325,3325,464
|
|
20230620,131000,534821185,3325,3325,3330,3325,1631
|
|
20230620,130900,529398105,3325,3325,3325,3325,1
|
|
20230620,130800,529394780,3330,3330,3330,3330,0
|
|
20230620,130700,529394780,3330,3330,3330,3330,7
|
|
20230620,130600,529371470,3330,3330,3330,3330,1
|
|
20230620,130500,529368140,3325,3325,3325,3325,500
|
|
20230620,130400,527705640,3325,3330,3330,3325,173
|
|
20230620,130300,527130265,3330,3330,3330,3330,0
|
|
20230620,130200,527130265,3330,3330,3330,3330,30
|
|
20230620,130100,527030365,3330,3330,3330,3330,0
|
|
20230620,130000,527030365,3330,3330,3330,3330,0
|
|
20230620,125900,527030365,3330,3330,3330,3330,0
|
|
20230620,125800,527030365,3330,3325,3330,3325,602
|
|
20230620,125700,525025710,3330,3330,3330,3330,0
|
|
20230620,125600,525025710,3330,3330,3330,3330,0
|
|
20230620,125500,525025710,3330,3330,3330,3330,300
|
|
20230620,125400,524026710,3330,3330,3330,3330,1
|
|
20230620,125300,524023380,3325,3325,3325,3325,0
|
|
20230620,125200,524023380,3325,3330,3330,3325,50
|
|
20230620,125100,523856885,3330,3330,3330,3330,0
|
|
20230620,125000,523856885,3330,3330,3330,3330,132
|
|
20230620,124900,523417325,3325,3325,3325,3325,103
|
|
20230620,124800,523074850,3330,3330,3330,3330,1
|
|
20230620,124700,523071520,3325,3325,3325,3325,75
|
|
20230620,124600,522822145,3315,3325,3330,3315,131
|
|
20230620,124500,522387565,3330,3330,3330,3330,1
|
|
20230620,124400,522384235,3320,3320,3320,3320,0
|
|
20230620,124300,522384235,3320,3320,3320,3320,0
|
|
20230620,124200,522384235,3320,3315,3320,3315,1318
|
|
20230620,124100,518012660,3315,3315,3315,3315,102
|
|
20230620,124000,517674530,3320,3320,3320,3320,30
|
|
20230620,123900,517574930,3320,3320,3320,3320,0
|
|
20230620,123800,517574930,3320,3320,3320,3320,127
|
|
20230620,123700,517153290,3320,3320,3320,3320,0
|
|
20230620,123600,517153290,3320,3320,3320,3320,54
|
|
20230620,123500,516974010,3320,3320,3320,3320,0
|
|
20230620,123400,516974010,3320,3320,3320,3320,0
|
|
20230620,123300,516974010,3320,3320,3320,3320,0
|
|
20230620,123200,516974010,3320,3320,3320,3320,547
|
|
20230620,123100,515157970,3330,3325,3330,3320,301
|
|
20230620,123000,514158140,3330,3330,3330,3330,0
|
|
20230620,122900,514158140,3330,3330,3330,3330,101
|
|
20230620,122800,513821810,3325,3325,3325,3325,0
|
|
20230620,122700,513821810,3325,3325,3325,3325,480
|
|
20230620,122600,512225810,3325,3325,3325,3325,98
|
|
20230620,122500,511899960,3325,3325,3325,3325,573
|
|
20230620,122400,509994735,3325,3325,3325,3325,429
|
|
20230620,122300,508568310,3325,3325,3325,3325,1
|
|
20230620,122200,508564985,3320,3320,3320,3320,0
|
|
20230620,122100,508564985,3320,3320,3320,3320,2
|
|
20230620,122000,508558345,3325,3325,3325,3325,0
|
|
20230620,121900,508558345,3325,3325,3325,3325,0
|
|
20230620,121800,508558345,3325,3330,3330,3325,71
|
|
20230620,121700,508322265,3320,3320,3320,3320,0
|
|
20230620,121600,508322265,3320,3320,3320,3320,217
|
|
20230620,121500,507601825,3330,3330,3330,3330,0
|
|
20230620,121400,507601825,3330,3320,3330,3320,2
|
|
20230620,121300,507595175,3330,3330,3330,3330,0
|
|
20230620,121200,507595175,3330,3330,3330,3330,0
|
|
20230620,121100,507595175,3330,3330,3330,3330,0
|
|
20230620,121000,507595175,3330,3330,3330,3330,1
|
|
20230620,120900,507591845,3315,3320,3320,3315,2900
|
|
20230620,120800,497977800,3330,3330,3330,3330,1
|
|
20230620,120700,497974470,3320,3330,3330,3320,148
|
|
20230620,120600,497483060,3330,3330,3330,3330,0
|
|
20230620,120500,497483060,3330,3325,3330,3325,150
|
|
20230620,120400,496983610,3330,3330,3330,3330,0
|
|
20230620,120300,496983610,3330,3330,3330,3330,1
|
|
20230620,120200,496980280,3325,3325,3325,3325,110
|
|
20230620,120100,496614530,3325,3320,3325,3320,223
|
|
20230620,120000,495874165,3310,3310,3310,3310,0
|
|
20230620,115900,495874165,3310,3310,3310,3310,0
|
|
20230620,115800,495874165,3310,3310,3310,3310,300
|
|
20230620,115700,494881165,3310,3315,3315,3310,275
|
|
20230620,115600,493970400,3315,3315,3315,3315,433
|
|
20230620,115500,492535005,3320,3320,3320,3320,92
|
|
20230620,115400,492229565,3320,3320,3320,3320,0
|
|
20230620,115300,492229565,3320,3320,3320,3320,0
|
|
20230620,115200,492229565,3320,3320,3320,3320,0
|
|
20230620,115100,492229565,3320,3320,3320,3320,1
|
|
20230620,115000,492226245,3315,3315,3315,3315,0
|
|
20230620,114900,492226245,3315,3315,3315,3315,10
|
|
20230620,114800,492193095,3315,3315,3315,3315,0
|
|
20230620,114700,492193095,3315,3315,3315,3315,5846
|
|
20230620,114600,472813605,3320,3320,3320,3320,0
|
|
20230620,114500,472813605,3320,3315,3320,3315,79
|
|
20230620,114400,472551675,3320,3320,3320,3320,1
|
|
20230620,114300,472548355,3315,3315,3315,3315,300
|
|
20230620,114200,471553855,3315,3315,3315,3315,1
|
|
20230620,114100,471550540,3320,3320,3320,3320,16
|
|
20230620,114000,471497420,3320,3320,3320,3320,1
|
|
20230620,113900,471494100,3315,3315,3315,3315,0
|
|
20230620,113800,471494100,3315,3315,3315,3315,503
|
|
20230620,113700,469826655,3320,3320,3320,3320,26
|
|
20230620,113600,469740335,3330,3330,3330,3330,0
|
|
20230620,113500,469740335,3330,3330,3330,3330,0
|
|
20230620,113400,469740335,3330,3320,3330,3320,93
|
|
20230620,113300,469431565,3320,3320,3320,3320,1358
|
|
20230620,113200,464923005,3320,3330,3330,3320,1100
|
|
20230620,113100,461266060,3325,3325,3325,3325,0
|
|
20230620,113000,461266060,3325,3325,3325,3325,0
|
|
20230620,112900,461266060,3325,3330,3330,3325,36
|
|
20230620,112800,461146345,3330,3330,3330,3330,0
|
|
20230620,112700,461146345,3330,3330,3330,3330,0
|
|
20230620,112600,461146345,3330,3330,3330,3330,3
|
|
20230620,112500,461136355,3325,3325,3325,3325,666
|
|
20230620,112400,458921905,3320,3320,3320,3320,257
|
|
20230620,112300,458068665,3325,3325,3325,3325,0
|
|
20230620,112200,458068665,3325,3325,3325,3325,2
|
|
20230620,112100,458062015,3325,3325,3325,3325,0
|
|
20230620,112000,458062015,3325,3325,3325,3325,0
|
|
20230620,111900,458062015,3325,3325,3325,3325,0
|
|
20230620,111800,458062015,3325,3325,3325,3325,2
|
|
20230620,111700,458055365,3325,3325,3325,3325,1
|
|
20230620,111600,458052040,3320,3320,3320,3320,73
|
|
20230620,111500,457809680,3325,3325,3325,3325,114
|
|
20230620,111400,457430630,3325,3325,3325,3325,0
|
|
20230620,111300,457430630,3325,3325,3325,3325,3
|
|
20230620,111200,457420655,3320,3320,3320,3320,0
|
|
20230620,111100,457420655,3320,3320,3320,3320,205
|
|
20230620,111000,456740055,3320,3320,3320,3320,0
|
|
20230620,110900,456740055,3320,3320,3320,3320,1209
|
|
20230620,110800,452726175,3320,3315,3320,3315,198
|
|
20230620,110700,452069800,3315,3310,3315,3310,1001
|
|
20230620,110600,448756485,3310,3310,3310,3310,1150
|
|
20230620,110500,444949985,3310,3310,3310,3310,1328
|
|
20230620,110400,440554305,3310,3325,3325,3310,854
|
|
20230620,110300,437723535,3325,3325,3325,3325,160
|
|
20230620,110200,437191535,3325,3310,3325,3310,200
|
|
20230620,110100,436529520,3310,3310,3310,3310,0
|
|
20230620,110000,436529520,3310,3310,3310,3310,0
|
|
20230620,105900,436529520,3310,3310,3310,3310,108
|
|
20230620,105800,436172040,3325,3325,3325,3325,1
|
|
20230620,105700,436168715,3320,3320,3320,3320,1356
|
|
20230620,105600,431666795,3320,3310,3320,3310,6424
|
|
20230620,105500,410403345,3315,3320,3320,3310,2036
|
|
20230620,105400,403654000,3325,3325,3325,3325,0
|
|
20230620,105300,403654000,3325,3325,3325,3325,0
|
|
20230620,105200,403654000,3325,3325,3325,3325,0
|
|
20230620,105100,403654000,3325,3325,3325,3325,150
|
|
20230620,105000,403155250,3335,3325,3335,3315,863
|
|
20230620,104900,400288875,3310,3310,3310,3310,10
|
|
20230620,104800,400255775,3320,3320,3320,3320,1013
|
|
20230620,104700,396892615,3320,3320,3320,3320,0
|
|
20230620,104600,396892615,3320,3320,3320,3320,0
|
|
20230620,104500,396892615,3320,3320,3320,3320,0
|
|
20230620,104400,396892615,3320,3320,3320,3320,100
|
|
20230620,104300,396560615,3320,3320,3320,3320,52
|
|
20230620,104200,396387975,3320,3310,3320,3310,990
|
|
20230620,104100,393110065,3310,3310,3310,3310,9743
|
|
20230620,104000,360860735,3310,3315,3315,3310,1000
|
|
20230620,103900,357549440,3320,3315,3320,3315,1001
|
|
20230620,103800,354231120,3315,3315,3315,3315,0
|
|
20230620,103700,354231120,3315,3315,3315,3315,0
|
|
20230620,103600,354231120,3315,3315,3315,3315,0
|
|
20230620,103500,354231120,3315,3315,3315,3315,2500
|
|
20230620,103400,345943620,3315,3315,3320,3315,71
|
|
20230620,103300,345708250,3315,3320,3320,3315,3637
|
|
20230620,103200,333648410,3325,3325,3325,3325,1
|
|
20230620,103100,333645085,3320,3320,3320,3320,2155
|
|
20230620,103000,326490485,3320,3325,3325,3320,677
|
|
20230620,102900,324239555,3325,3325,3325,3325,0
|
|
20230620,102800,324239555,3325,3325,3325,3325,0
|
|
20230620,102700,324239555,3325,3330,3330,3325,250
|
|
20230620,102600,323408300,3340,3340,3340,3340,1
|
|
20230620,102500,323404960,3340,3340,3340,3340,1
|
|
20230620,102400,323401620,3340,3340,3340,3340,1
|
|
20230620,102300,323398280,3325,3325,3325,3325,15
|
|
20230620,102200,323348405,3335,3325,3335,3325,31
|
|
20230620,102100,323245320,3325,3330,3330,3325,170
|
|
20230620,102000,322679365,3335,3330,3335,3330,1000
|
|
20230620,101900,319346865,3330,3325,3330,3325,2500
|
|
20230620,101800,311028150,3325,3325,3325,3325,50
|
|
20230620,101700,310861900,3320,3320,3320,3320,8
|
|
20230620,101600,310835340,3325,3325,3325,3325,2
|
|
20230620,101500,310828690,3320,3320,3320,3320,39
|
|
20230620,101400,310699210,3325,3320,3325,3320,245
|
|
20230620,101300,309885800,3325,3325,3325,3320,287
|
|
20230620,101200,308932065,3320,3320,3320,3320,36
|
|
20230620,101100,308812545,3320,3320,3320,3320,0
|
|
20230620,101000,308812545,3320,3320,3320,3320,0
|
|
20230620,100900,308812545,3320,3320,3320,3320,2938
|
|
20230620,100800,299058385,3315,3315,3315,3315,7833
|
|
20230620,100700,273091990,3315,3315,3315,3315,84
|
|
20230620,100600,272813530,3310,3315,3315,3310,532
|
|
20230620,100500,271052350,3315,3315,3315,3315,186
|
|
20230620,100400,270435760,3315,3315,3315,3315,100
|
|
20230620,100300,270104260,3315,3320,3320,3315,406
|
|
20230620,100200,268758320,3320,3315,3320,3315,133
|
|
20230620,100100,268316860,3315,3315,3315,3310,517
|
|
20230620,100000,266603055,3310,3320,3320,3310,88
|
|
20230620,095900,266311275,3310,3315,3315,3310,730
|
|
20230620,095800,263893825,3315,3315,3315,3315,3932
|
|
20230620,095700,250859245,3315,3315,3320,3315,451
|
|
20230620,095600,249364175,3315,3315,3315,3315,0
|
|
20230620,095500,249364175,3315,3315,3320,3315,103
|
|
20230620,095400,249022630,3315,3315,3315,3315,1040
|
|
20230620,095300,245575030,3315,3310,3315,3310,1466
|
|
20230620,095200,240721580,3315,3315,3315,3310,137
|
|
20230620,095100,240267860,3310,3310,3320,3310,400
|
|
20230620,095000,238943810,3320,3310,3320,3310,702
|
|
20230620,094900,236620175,3320,3320,3320,3310,77
|
|
20230620,094800,236364615,3320,3310,3320,3310,6635
|
|
20230620,094700,214402575,3310,3310,3320,3310,857
|
|
20230620,094600,211564420,3310,3320,3320,3310,1248
|
|
20230620,094500,207430940,3320,3315,3320,3315,532
|
|
20230620,094400,205666245,3310,3315,3320,3310,523
|
|
20230620,094300,203932500,3315,3320,3320,3315,592
|
|
20230620,094200,201970005,3325,3315,3325,3310,756
|
|
20230620,094100,199467355,3325,3320,3325,3320,821
|
|
20230620,094000,196738100,3325,3310,3325,3310,58
|
|
20230620,093900,196545970,3325,3315,3325,3310,3002
|
|
20230620,093800,186607240,3315,3315,3315,3315,1000
|
|
20230620,093700,183292240,3315,3315,3325,3315,661
|
|
20230620,093600,181100995,3320,3315,3325,3315,182
|
|
20230620,093500,180496760,3315,3320,3325,3315,3033
|
|
20230620,093400,170437190,3330,3330,3330,3330,603
|
|
20230620,093300,168429200,3330,3320,3330,3320,309
|
|
20230620,093200,167400710,3330,3330,3330,3320,307
|
|
20230620,093100,166381400,3315,3310,3330,3310,10238
|
|
20230620,093000,132304380,3315,3315,3315,3315,269
|
|
20230620,092900,131412645,3315,3315,3315,3315,140
|
|
20230620,092800,130948545,3315,3310,3315,3310,289
|
|
20230620,092700,129991755,3310,3315,3325,3310,5102
|
|
20230620,092600,113086680,3315,3320,3325,3315,7794
|
|
20230620,092500,87218540,3320,3325,3325,3320,655
|
|
20230620,092400,85043785,3325,3325,3325,3325,951
|
|
20230620,092300,81881710,3325,3330,3330,3325,1531
|
|
20230620,092200,76790885,3325,3325,3325,3325,310
|
|
20230620,092100,75760135,3325,3325,3325,3325,605
|
|
20230620,092000,73748510,3320,3325,3325,3320,1026
|
|
20230620,091900,70340885,3325,3325,3325,3325,233
|
|
20230620,091800,69566160,3320,3330,3330,3320,978
|
|
20230620,091700,66315480,3330,3330,3330,3330,105
|
|
20230620,091600,65965830,3330,3320,3330,3320,314
|
|
20230620,091500,64921220,3320,3330,3330,3320,1796
|
|
20230620,091400,58952550,3330,3335,3335,3330,4420
|
|
20230620,091300,44222420,3340,3345,3345,3340,2266
|
|
20230620,091200,36652580,3350,3350,3350,3340,280
|
|
20230620,091100,35715530,3345,3345,3345,3345,404
|
|
20230620,091000,34364150,3350,3350,3350,3350,0
|
|
20230620,090900,34364150,3350,3360,3360,3335,2077
|
|
20230620,090800,27425770,3360,3360,3360,3355,1172
|
|
20230620,090700,23488455,3375,3375,3375,3360,467
|
|
20230620,090600,21914170,3375,3375,3375,3375,1
|
|
20230620,090500,21910795,3365,3365,3365,3340,3499
|
|
20230620,090400,10195130,3365,3370,3375,3365,113
|
|
20230620,090300,9814315,3380,3380,3380,3380,358
|
|
20230620,090200,8604275,3380,3380,3380,3380,14
|
|
20230620,090100,8556955,3360,3385,3385,3360,1153
|
|
20230620,090000,4681635,3385,3360,3385,3360,1091
|