659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195600,645740410,3650,3650,3650,3650,3585
|
|
20230620,195500,645740410,3650,3650,3650,3650,0
|
|
20230620,195400,645740410,3650,3650,3650,3650,0
|
|
20230620,195300,645740410,3650,3650,3650,3650,0
|
|
20230620,195200,645740410,3650,3650,3650,3650,0
|
|
20230620,195100,645740410,3650,3650,3650,3650,0
|
|
20230620,195000,645740410,3650,3650,3650,3650,0
|
|
20230620,194900,645740410,3650,3650,3650,3650,0
|
|
20230620,194800,645740410,3650,3650,3650,3650,0
|
|
20230620,194700,645740410,3650,3650,3650,3650,0
|
|
20230620,194600,645740410,3650,3650,3650,3650,0
|
|
20230620,194500,645740410,3650,3650,3650,3650,0
|
|
20230620,194400,645740410,3650,3650,3650,3650,0
|
|
20230620,194300,645740410,3650,3650,3650,3650,0
|
|
20230620,194200,645740410,3650,3650,3650,3650,0
|
|
20230620,194100,645740410,3650,3650,3650,3650,0
|
|
20230620,194000,645740410,3650,3650,3650,3650,0
|
|
20230620,193900,645740410,3650,3650,3650,3650,0
|
|
20230620,193800,645740410,3650,3650,3650,3650,0
|
|
20230620,193700,645740410,3650,3650,3650,3650,0
|
|
20230620,193600,645740410,3650,3650,3650,3650,0
|
|
20230620,193500,645740410,3650,3650,3650,3650,0
|
|
20230620,193400,645740410,3650,3650,3650,3650,0
|
|
20230620,193300,645740410,3650,3650,3650,3650,0
|
|
20230620,193200,645740410,3650,3650,3650,3650,0
|
|
20230620,193100,645740410,3650,3650,3650,3650,0
|
|
20230620,193000,645740410,3650,3650,3650,3650,0
|
|
20230620,192900,645740410,3650,3650,3650,3650,0
|
|
20230620,192800,645740410,3650,3650,3650,3650,0
|
|
20230620,192700,645740410,3650,3650,3650,3650,0
|
|
20230620,192600,645740410,3650,3650,3650,3650,3585
|
|
20230620,192500,645740410,3650,3650,3650,3650,0
|
|
20230620,192400,645740410,3650,3650,3650,3650,0
|
|
20230620,192300,645740410,3650,3650,3650,3650,0
|
|
20230620,192200,645740410,3650,3650,3650,3650,0
|
|
20230620,192100,645740410,3650,3650,3650,3650,0
|
|
20230620,192000,645740410,3650,3650,3650,3650,0
|
|
20230620,191900,645740410,3650,3650,3650,3650,0
|
|
20230620,191800,645740410,3650,3650,3650,3650,0
|
|
20230620,191700,645740410,3650,3650,3650,3650,0
|
|
20230620,191600,645740410,3650,3650,3650,3650,0
|
|
20230620,191500,645740410,3650,3650,3650,3650,0
|
|
20230620,191400,645740410,3650,3650,3650,3650,0
|
|
20230620,191300,645740410,3650,3650,3650,3650,0
|
|
20230620,191200,645740410,3650,3650,3650,3650,0
|
|
20230620,191100,645740410,3650,3650,3650,3650,0
|
|
20230620,191000,645740410,3650,3650,3650,3650,0
|
|
20230620,190900,645740410,3650,3650,3650,3650,0
|
|
20230620,190800,645740410,3650,3650,3650,3650,0
|
|
20230620,190700,645740410,3650,3650,3650,3650,0
|
|
20230620,190600,645740410,3650,3650,3650,3650,0
|
|
20230620,190500,645740410,3650,3650,3650,3650,0
|
|
20230620,190400,645740410,3650,3650,3650,3650,0
|
|
20230620,190300,645740410,3650,3650,3650,3650,0
|
|
20230620,190200,645740410,3650,3650,3650,3650,0
|
|
20230620,190100,645740410,3650,3650,3650,3650,0
|
|
20230620,190000,645740410,3650,3650,3650,3650,0
|
|
20230620,185900,645740410,3650,3650,3650,3650,0
|
|
20230620,185800,645740410,3650,3650,3650,3650,0
|
|
20230620,185700,645740410,3650,3650,3650,3650,0
|
|
20230620,185600,645740410,3650,3650,3650,3650,3585
|
|
20230620,185500,645740410,3650,3650,3650,3650,0
|
|
20230620,185400,645740410,3650,3650,3650,3650,0
|
|
20230620,185300,645740410,3650,3650,3650,3650,0
|
|
20230620,185200,645740410,3650,3650,3650,3650,0
|
|
20230620,185100,645740410,3650,3650,3650,3650,0
|
|
20230620,185000,645740410,3650,3650,3650,3650,0
|
|
20230620,184900,645740410,3650,3650,3650,3650,0
|
|
20230620,184800,645740410,3650,3650,3650,3650,0
|
|
20230620,184700,645740410,3650,3650,3650,3650,0
|
|
20230620,184600,645740410,3650,3650,3650,3650,0
|
|
20230620,184500,645740410,3650,3650,3650,3650,0
|
|
20230620,184400,645740410,3650,3650,3650,3650,0
|
|
20230620,184300,645740410,3650,3650,3650,3650,0
|
|
20230620,184200,645740410,3650,3650,3650,3650,0
|
|
20230620,184100,645740410,3650,3650,3650,3650,0
|
|
20230620,184000,645740410,3650,3650,3650,3650,0
|
|
20230620,183900,645740410,3650,3650,3650,3650,0
|
|
20230620,183800,645740410,3650,3650,3650,3650,0
|
|
20230620,183700,645740410,3650,3650,3650,3650,0
|
|
20230620,183600,645740410,3650,3650,3650,3650,0
|
|
20230620,183500,645740410,3650,3650,3650,3650,0
|
|
20230620,183400,645740410,3650,3650,3650,3650,0
|
|
20230620,183300,645740410,3650,3650,3650,3650,0
|
|
20230620,183200,645740410,3650,3650,3650,3650,0
|
|
20230620,183100,645740410,3650,3650,3650,3650,0
|
|
20230620,183000,645740410,3650,3650,3650,3650,0
|
|
20230620,182900,645740410,3650,3650,3650,3650,0
|
|
20230620,182800,645740410,3650,3650,3650,3650,0
|
|
20230620,182700,645740410,3650,3650,3650,3650,0
|
|
20230620,182600,645740410,3650,3650,3650,3650,3585
|
|
20230620,182500,645740410,3650,3650,3650,3650,0
|
|
20230620,182400,645740410,3650,3650,3650,3650,0
|
|
20230620,182300,645740410,3650,3650,3650,3650,0
|
|
20230620,182200,645740410,3650,3650,3650,3650,0
|
|
20230620,182100,645740410,3650,3650,3650,3650,0
|
|
20230620,182000,645740410,3650,3650,3650,3650,0
|
|
20230620,181900,645740410,3650,3650,3650,3650,0
|
|
20230620,181800,645740410,3650,3650,3650,3650,0
|
|
20230620,181700,645740410,3650,3650,3650,3650,0
|
|
20230620,181600,645740410,3650,3650,3650,3650,0
|
|
20230620,181500,645740410,3650,3650,3650,3650,0
|
|
20230620,181400,645740410,3650,3650,3650,3650,0
|
|
20230620,181300,645740410,3650,3650,3650,3650,0
|
|
20230620,181200,645740410,3650,3650,3650,3650,0
|
|
20230620,181100,645740410,3650,3650,3650,3650,0
|
|
20230620,181000,645740410,3650,3650,3650,3650,0
|
|
20230620,180900,645740410,3650,3650,3650,3650,0
|
|
20230620,180800,645740410,3650,3650,3650,3650,0
|
|
20230620,180700,645740410,3650,3650,3650,3650,0
|
|
20230620,180600,645740410,3650,3650,3650,3650,0
|
|
20230620,180500,645740410,3650,3650,3650,3650,0
|
|
20230620,180400,645740410,3650,3650,3650,3650,0
|
|
20230620,180300,645740410,3650,3650,3650,3650,0
|
|
20230620,180200,645740410,3650,3650,3650,3650,0
|
|
20230620,180100,645740410,3650,3650,3650,3650,0
|
|
20230620,180000,645740410,3650,3650,3650,3650,0
|
|
20230620,175900,645740410,3650,3650,3650,3650,0
|
|
20230620,175800,645740410,3650,3650,3650,3650,0
|
|
20230620,175700,645740410,3650,3650,3650,3650,0
|
|
20230620,175600,645740410,3650,3650,3650,3650,3585
|
|
20230620,175500,645740410,3650,3650,3650,3650,0
|
|
20230620,175400,645740410,3650,3650,3650,3650,0
|
|
20230620,175300,645740410,3650,3650,3650,3650,0
|
|
20230620,175200,645740410,3650,3650,3650,3650,0
|
|
20230620,175100,645740410,3650,3650,3650,3650,0
|
|
20230620,175000,645740410,3650,3650,3650,3650,0
|
|
20230620,174900,645740410,3650,3650,3650,3650,0
|
|
20230620,174800,645740410,3650,3650,3650,3650,0
|
|
20230620,174700,645740410,3650,3650,3650,3650,0
|
|
20230620,174600,645740410,3650,3650,3650,3650,0
|
|
20230620,174500,645740410,3650,3650,3650,3650,0
|
|
20230620,174400,645740410,3650,3650,3650,3650,0
|
|
20230620,174300,645740410,3650,3650,3650,3650,0
|
|
20230620,174200,645740410,3650,3650,3650,3650,0
|
|
20230620,174100,645740410,3650,3650,3650,3650,0
|
|
20230620,174000,645740410,3650,3650,3650,3650,0
|
|
20230620,173900,645740410,3650,3650,3650,3650,0
|
|
20230620,173800,645740410,3650,3650,3650,3650,0
|
|
20230620,173700,645740410,3650,3650,3650,3650,0
|
|
20230620,173600,645740410,3650,3650,3650,3650,0
|
|
20230620,173500,645740410,3650,3650,3650,3650,0
|
|
20230620,173400,645740410,3650,3650,3650,3650,0
|
|
20230620,173300,645740410,3650,3650,3650,3650,0
|
|
20230620,173200,645740410,3650,3650,3650,3650,0
|
|
20230620,173100,645740410,3650,3650,3650,3650,0
|
|
20230620,173000,645740410,3650,3650,3650,3650,0
|
|
20230620,172900,645740410,3650,3650,3650,3650,0
|
|
20230620,172800,645740410,3650,3650,3650,3650,0
|
|
20230620,172700,645740410,3650,3650,3650,3650,0
|
|
20230620,172600,645740410,3650,3650,3650,3650,3585
|
|
20230620,172500,645740410,3650,3650,3650,3650,0
|
|
20230620,172400,645740410,3650,3650,3650,3650,0
|
|
20230620,172300,645740410,3650,3650,3650,3650,0
|
|
20230620,172200,645740410,3650,3650,3650,3650,0
|
|
20230620,172100,645740410,3650,3650,3650,3650,0
|
|
20230620,172000,645740410,3650,3650,3650,3650,0
|
|
20230620,171900,645740410,3650,3650,3650,3650,0
|
|
20230620,171800,645740410,3650,3650,3650,3650,0
|
|
20230620,171700,645740410,3650,3650,3650,3650,0
|
|
20230620,171600,645740410,3650,3650,3650,3650,0
|
|
20230620,171500,645740410,3650,3650,3650,3650,0
|
|
20230620,171400,645740410,3650,3650,3650,3650,0
|
|
20230620,171300,645740410,3650,3650,3650,3650,0
|
|
20230620,171200,645740410,3650,3650,3650,3650,0
|
|
20230620,171100,645740410,3650,3650,3650,3650,0
|
|
20230620,171000,645740410,3650,3650,3650,3650,0
|
|
20230620,170900,645740410,3650,3650,3650,3650,0
|
|
20230620,170800,645740410,3650,3650,3650,3650,0
|
|
20230620,170700,645740410,3650,3650,3650,3650,0
|
|
20230620,170600,645740410,3650,3650,3650,3650,0
|
|
20230620,170500,645740410,3650,3650,3650,3650,0
|
|
20230620,170400,645740410,3650,3650,3650,3650,0
|
|
20230620,170300,645740410,3650,3650,3650,3650,0
|
|
20230620,170200,645740410,3650,3650,3650,3650,0
|
|
20230620,170100,645740410,3650,3650,3650,3650,0
|
|
20230620,170000,645740410,3650,3650,3650,3650,0
|
|
20230620,165900,645740410,3650,3650,3650,3650,0
|
|
20230620,165800,645740410,3650,3650,3650,3650,0
|
|
20230620,165700,645740410,3650,3650,3650,3650,0
|
|
20230620,165600,645740410,3650,3650,3650,3650,3585
|
|
20230620,165500,645740410,3650,3650,3650,3650,0
|
|
20230620,165400,645740410,3650,3650,3650,3650,0
|
|
20230620,165300,645740410,3650,3650,3650,3650,0
|
|
20230620,165200,645740410,3650,3650,3650,3650,0
|
|
20230620,165100,645740410,3650,3650,3650,3650,0
|
|
20230620,165000,645740410,3650,3650,3650,3650,0
|
|
20230620,164900,645740410,3650,3650,3650,3650,0
|
|
20230620,164800,645740410,3650,3650,3650,3650,0
|
|
20230620,164700,645740410,3650,3650,3650,3650,0
|
|
20230620,164600,645740410,3650,3650,3650,3650,0
|
|
20230620,164500,645740410,3650,3650,3650,3650,0
|
|
20230620,164400,645740410,3650,3650,3650,3650,0
|
|
20230620,164300,645740410,3650,3650,3650,3650,0
|
|
20230620,164200,645740410,3650,3650,3650,3650,0
|
|
20230620,164100,645740410,3650,3650,3650,3650,0
|
|
20230620,164000,645740410,3650,3650,3650,3650,0
|
|
20230620,163900,645740410,3650,3650,3650,3650,0
|
|
20230620,163800,645740410,3650,3650,3650,3650,0
|
|
20230620,163700,645740410,3650,3650,3650,3650,0
|
|
20230620,163600,645740410,3650,3650,3650,3650,0
|
|
20230620,163500,645740410,3650,3650,3650,3650,0
|
|
20230620,163400,645740410,3650,3650,3650,3650,0
|
|
20230620,163300,645740410,3650,3650,3650,3650,0
|
|
20230620,163200,645740410,3650,3650,3650,3650,0
|
|
20230620,163100,645740410,3650,3650,3650,3650,0
|
|
20230620,163000,645740410,3650,3650,3650,3650,0
|
|
20230620,162900,645740410,3650,3650,3650,3650,0
|
|
20230620,162800,645740410,3650,3650,3650,3650,0
|
|
20230620,162700,645740410,3650,3650,3650,3650,0
|
|
20230620,162600,645740410,3650,3650,3650,3650,3585
|
|
20230620,162500,645740410,3650,3650,3650,3650,0
|
|
20230620,162400,645740410,3650,3650,3650,3650,0
|
|
20230620,162300,645740410,3650,3650,3650,3650,0
|
|
20230620,162200,645740410,3650,3650,3650,3650,0
|
|
20230620,162100,645740410,3650,3650,3650,3650,0
|
|
20230620,162000,645740410,3650,3650,3650,3650,0
|
|
20230620,161900,645740410,3650,3650,3650,3650,0
|
|
20230620,161800,645740410,3650,3650,3650,3650,0
|
|
20230620,161700,645740410,3650,3650,3650,3650,0
|
|
20230620,161600,645740410,3650,3650,3650,3650,0
|
|
20230620,161500,645740410,3650,3650,3650,3650,0
|
|
20230620,161400,645740410,3650,3650,3650,3650,0
|
|
20230620,161300,645740410,3650,3650,3650,3650,0
|
|
20230620,161200,645740410,3650,3650,3650,3650,0
|
|
20230620,161100,645740410,3650,3650,3650,3650,0
|
|
20230620,161000,645740410,3650,3650,3650,3650,0
|
|
20230620,160900,645740410,3650,3650,3650,3650,0
|
|
20230620,160800,645740410,3650,3650,3650,3650,0
|
|
20230620,160700,645740410,3650,3650,3650,3650,0
|
|
20230620,160600,645740410,3650,3650,3650,3650,0
|
|
20230620,160500,645740410,3650,3650,3650,3650,0
|
|
20230620,160400,645740410,3650,3650,3650,3650,0
|
|
20230620,160300,645740410,3650,3650,3650,3650,0
|
|
20230620,160200,645740410,3650,3650,3650,3650,0
|
|
20230620,160100,645740410,3650,3650,3650,3650,0
|
|
20230620,160000,645740410,3650,3650,3650,3650,0
|
|
20230620,155900,645740410,3650,3650,3650,3650,0
|
|
20230620,155800,645740410,3650,3650,3650,3650,0
|
|
20230620,155700,645740410,3650,3650,3650,3650,0
|
|
20230620,155600,645740410,3650,3650,3650,3650,3585
|
|
20230620,155500,645740410,3650,3650,3650,3650,0
|
|
20230620,155400,645740410,3650,3650,3650,3650,0
|
|
20230620,155300,645740410,3650,3650,3650,3650,0
|
|
20230620,155200,645740410,3650,3650,3650,3650,0
|
|
20230620,155100,645740410,3650,3650,3650,3650,0
|
|
20230620,155000,645740410,3650,3650,3650,3650,0
|
|
20230620,154900,645740410,3650,3650,3650,3650,0
|
|
20230620,154800,645740410,3650,3650,3650,3650,0
|
|
20230620,154700,645740410,3650,3650,3650,3650,0
|
|
20230620,154600,645740410,3650,3650,3650,3650,0
|
|
20230620,154500,645740410,3650,3650,3650,3650,0
|
|
20230620,154400,645740410,3650,3650,3650,3650,0
|
|
20230620,154300,645740410,3650,3650,3650,3650,0
|
|
20230620,154200,645740410,3650,3650,3650,3650,0
|
|
20230620,154100,645740410,3650,3650,3650,3650,0
|
|
20230620,154000,645740410,3650,3650,3650,3650,0
|
|
20230620,153900,645740410,3650,3650,3650,3650,0
|
|
20230620,153800,645740410,3650,3650,3650,3650,0
|
|
20230620,153700,645740410,3650,3650,3650,3650,0
|
|
20230620,153600,645740410,3650,3650,3650,3650,0
|
|
20230620,153500,645740410,3650,3650,3650,3650,0
|
|
20230620,153400,645740410,3650,3650,3650,3650,0
|
|
20230620,153300,645740410,3650,3650,3650,3650,0
|
|
20230620,153200,645740410,3650,3650,3650,3650,0
|
|
20230620,153100,645740410,3650,3650,3650,3650,0
|
|
20230620,153000,645740410,3650,3650,3650,3650,3585
|
|
20230620,152900,632655160,3640,3640,3640,3640,0
|
|
20230620,152800,632655160,3640,3640,3640,3640,0
|
|
20230620,152700,632655160,3640,3640,3640,3640,0
|
|
20230620,152600,632655160,3640,3640,3640,3640,0
|
|
20230620,152500,632655160,3640,3640,3640,3640,0
|
|
20230620,152400,632655160,3640,3640,3640,3640,0
|
|
20230620,152300,632655160,3640,3640,3640,3640,0
|
|
20230620,152200,632655160,3640,3640,3640,3640,0
|
|
20230620,152100,632655160,3640,3640,3640,3640,0
|
|
20230620,152000,632655160,3640,3640,3640,3640,0
|
|
20230620,151900,632655160,3640,3640,3640,3635,290
|
|
20230620,151800,631600100,3635,3635,3635,3635,0
|
|
20230620,151700,631600100,3635,3635,3635,3635,0
|
|
20230620,151600,631600100,3635,3640,3640,3635,27
|
|
20230620,151500,631501945,3635,3635,3635,3635,0
|
|
20230620,151400,631501945,3635,3635,3635,3635,0
|
|
20230620,151300,631501945,3635,3635,3635,3635,87
|
|
20230620,151200,631185700,3635,3635,3635,3635,29
|
|
20230620,151100,631080285,3635,3635,3635,3635,1891
|
|
20230620,151000,624206500,3630,3630,3635,3630,2106
|
|
20230620,150900,616558395,3635,3635,3635,3635,1902
|
|
20230620,150800,609644625,3635,3635,3635,3635,87
|
|
20230620,150700,609328380,3640,3640,3640,3640,0
|
|
20230620,150600,609328380,3640,3640,3640,3640,0
|
|
20230620,150500,609328380,3640,3640,3640,3640,0
|
|
20230620,150400,609328380,3640,3640,3640,3640,0
|
|
20230620,150300,609328380,3640,3635,3640,3635,115
|
|
20230620,150200,608910345,3635,3635,3635,3635,575
|
|
20230620,150100,606820220,3630,3630,3630,3630,87
|
|
20230620,150000,606504410,3630,3630,3635,3630,12299
|
|
20230620,145900,561854415,3630,3635,3635,3630,104
|
|
20230620,145800,561476810,3635,3635,3635,3635,16
|
|
20230620,145700,561418650,3635,3635,3635,3635,139
|
|
20230620,145600,560913385,3630,3635,3635,3630,1540
|
|
20230620,145500,555315525,3635,3635,3635,3635,84
|
|
20230620,145400,555010185,3635,3635,3635,3635,324
|
|
20230620,145300,553832445,3640,3640,3640,3640,3
|
|
20230620,145200,553821525,3635,3635,3635,3635,0
|
|
20230620,145100,553821525,3635,3635,3635,3635,0
|
|
20230620,145000,553821525,3635,3635,3635,3635,170
|
|
20230620,144900,553203575,3640,3640,3640,3640,682
|
|
20230620,144800,550721095,3640,3640,3640,3640,0
|
|
20230620,144700,550721095,3640,3640,3640,3640,1
|
|
20230620,144600,550717455,3640,3635,3640,3635,369
|
|
20230620,144500,549374565,3640,3645,3645,3640,2
|
|
20230620,144400,549367280,3640,3640,3640,3640,72
|
|
20230620,144300,549105200,3640,3645,3645,3640,649
|
|
20230620,144200,546739745,3640,3640,3640,3640,262
|
|
20230620,144100,545786065,3640,3640,3640,3640,485
|
|
20230620,144000,544020665,3640,3640,3640,3640,10
|
|
20230620,143900,543984265,3640,3640,3645,3640,171
|
|
20230620,143800,543361790,3640,3640,3640,3640,156
|
|
20230620,143700,542793950,3645,3640,3645,3640,11
|
|
20230620,143600,542753905,3640,3640,3640,3640,105
|
|
20230620,143500,542371705,3640,3640,3640,3640,2354
|
|
20230620,143400,533803145,3635,3635,3635,3635,0
|
|
20230620,143300,533803145,3635,3635,3635,3635,9266
|
|
20230620,143200,500121235,3630,3630,3630,3630,0
|
|
20230620,143100,500121235,3630,3630,3630,3630,106
|
|
20230620,143000,499736455,3635,3635,3635,3635,0
|
|
20230620,142900,499736455,3635,3635,3635,3635,0
|
|
20230620,142800,499736455,3635,3635,3635,3635,0
|
|
20230620,142700,499736455,3635,3635,3635,3635,0
|
|
20230620,142600,499736455,3635,3635,3635,3635,5
|
|
20230620,142500,499718280,3630,3630,3630,3630,0
|
|
20230620,142400,499718280,3630,3630,3630,3630,3679
|
|
20230620,142300,486363510,3630,3630,3630,3630,92
|
|
20230620,142200,486029550,3630,3630,3630,3630,130
|
|
20230620,142100,485557650,3635,3635,3635,3635,12
|
|
20230620,142000,485514030,3630,3630,3630,3630,0
|
|
20230620,141900,485514030,3630,3630,3630,3630,0
|
|
20230620,141800,485514030,3630,3630,3630,3630,784
|
|
20230620,141700,482668110,3630,3630,3630,3630,750
|
|
20230620,141600,479945610,3630,3630,3630,3630,250
|
|
20230620,141500,479038110,3635,3635,3635,3635,0
|
|
20230620,141400,479038110,3635,3635,3635,3635,0
|
|
20230620,141300,479038110,3635,3635,3635,3635,0
|
|
20230620,141200,479038110,3635,3635,3635,3635,1266
|
|
20230620,141100,474436200,3640,3640,3640,3640,1
|
|
20230620,141000,474432560,3635,3635,3635,3635,85
|
|
20230620,140900,474123585,3635,3635,3635,3635,0
|
|
20230620,140800,474123585,3635,3635,3635,3635,2
|
|
20230620,140700,474116315,3635,3635,3635,3635,0
|
|
20230620,140600,474116315,3635,3635,3635,3635,0
|
|
20230620,140500,474116315,3635,3635,3635,3635,50
|
|
20230620,140400,473934565,3635,3635,3635,3635,106
|
|
20230620,140300,473549255,3640,3640,3640,3640,1
|
|
20230620,140200,473545615,3635,3635,3635,3635,87
|
|
20230620,140100,473229370,3640,3640,3640,3640,100
|
|
20230620,140000,472865370,3640,3640,3640,3640,0
|
|
20230620,135900,472865370,3640,3640,3640,3640,0
|
|
20230620,135800,472865370,3640,3640,3640,3640,5
|
|
20230620,135700,472847170,3640,3640,3640,3640,0
|
|
20230620,135600,472847170,3640,3640,3640,3640,0
|
|
20230620,135500,472847170,3640,3640,3640,3640,0
|
|
20230620,135400,472847170,3640,3640,3640,3640,0
|
|
20230620,135300,472847170,3640,3640,3640,3640,3
|
|
20230620,135200,472836250,3640,3640,3640,3640,0
|
|
20230620,135100,472836250,3640,3640,3640,3640,151
|
|
20230620,135000,472286610,3640,3640,3640,3640,1872
|
|
20230620,134900,465472530,3635,3635,3635,3635,105
|
|
20230620,134800,465090855,3640,3640,3640,3640,0
|
|
20230620,134700,465090855,3640,3640,3640,3640,481
|
|
20230620,134600,463340015,3650,3650,3650,3650,0
|
|
20230620,134500,463340015,3650,3650,3650,3650,0
|
|
20230620,134400,463340015,3650,3650,3650,3650,140
|
|
20230620,134300,462829015,3650,3650,3650,3650,10
|
|
20230620,134200,462792515,3650,3650,3650,3650,0
|
|
20230620,134100,462792515,3650,3650,3650,3650,0
|
|
20230620,134000,462792515,3650,3650,3650,3650,0
|
|
20230620,133900,462792515,3650,3650,3650,3650,0
|
|
20230620,133800,462792515,3650,3650,3650,3650,1
|
|
20230620,133700,462788865,3650,3650,3650,3650,21
|
|
20230620,133600,462712215,3650,3650,3650,3650,135
|
|
20230620,133500,462219465,3650,3650,3650,3650,64
|
|
20230620,133400,461985865,3650,3650,3650,3650,0
|
|
20230620,133300,461985865,3650,3650,3650,3650,0
|
|
20230620,133200,461985865,3650,3650,3650,3650,0
|
|
20230620,133100,461985865,3650,3650,3650,3650,0
|
|
20230620,133000,461985865,3650,3650,3650,3650,0
|
|
20230620,132900,461985865,3650,3650,3650,3650,0
|
|
20230620,132800,461985865,3650,3650,3650,3650,30
|
|
20230620,132700,461876365,3650,3650,3650,3650,70
|
|
20230620,132600,461620865,3650,3650,3650,3650,0
|
|
20230620,132500,461620865,3650,3650,3650,3650,0
|
|
20230620,132400,461620865,3650,3650,3650,3650,1554
|
|
20230620,132300,455948765,3650,3650,3650,3650,1
|
|
20230620,132200,455945115,3650,3650,3650,3650,0
|
|
20230620,132100,455945115,3650,3650,3650,3650,49
|
|
20230620,132000,455766265,3650,3650,3650,3650,947
|
|
20230620,131900,452309715,3655,3650,3655,3650,40
|
|
20230620,131800,452163665,3650,3650,3650,3650,106
|
|
20230620,131700,451776765,3655,3655,3655,3655,20
|
|
20230620,131600,451703665,3655,3655,3655,3655,8
|
|
20230620,131500,451674425,3660,3660,3660,3660,10
|
|
20230620,131400,451637825,3650,3650,3650,3650,43
|
|
20230620,131300,451480875,3660,3660,3660,3660,487
|
|
20230620,131200,449698455,3655,3645,3655,3645,6171
|
|
20230620,131100,427165645,3640,3640,3640,3640,0
|
|
20230620,131000,427165645,3640,3640,3640,3630,3473
|
|
20230620,130900,414538465,3645,3645,3645,3645,284
|
|
20230620,130800,413503285,3645,3645,3645,3645,0
|
|
20230620,130700,413503285,3645,3645,3645,3645,0
|
|
20230620,130600,413503285,3645,3645,3645,3645,21
|
|
20230620,130500,413426740,3640,3640,3640,3640,500
|
|
20230620,130400,411606740,3640,3640,3640,3640,237
|
|
20230620,130300,410744060,3645,3645,3645,3645,0
|
|
20230620,130200,410744060,3645,3645,3645,3645,0
|
|
20230620,130100,410744060,3645,3645,3645,3645,50
|
|
20230620,130000,410561810,3645,3645,3645,3645,0
|
|
20230620,125900,410561810,3645,3645,3645,3645,0
|
|
20230620,125800,410561810,3645,3645,3645,3645,0
|
|
20230620,125700,410561810,3645,3645,3645,3645,6
|
|
20230620,125600,410539940,3645,3645,3645,3645,0
|
|
20230620,125500,410539940,3645,3645,3645,3645,0
|
|
20230620,125400,410539940,3645,3645,3645,3645,25
|
|
20230620,125300,410448815,3650,3650,3650,3650,0
|
|
20230620,125200,410448815,3650,3650,3650,3650,0
|
|
20230620,125100,410448815,3650,3650,3650,3650,0
|
|
20230620,125000,410448815,3650,3650,3650,3650,0
|
|
20230620,124900,410448815,3650,3650,3650,3650,0
|
|
20230620,124800,410448815,3650,3650,3650,3650,0
|
|
20230620,124700,410448815,3650,3650,3650,3650,0
|
|
20230620,124600,410448815,3650,3650,3650,3650,0
|
|
20230620,124500,410448815,3650,3650,3650,3650,0
|
|
20230620,124400,410448815,3650,3650,3650,3650,0
|
|
20230620,124300,410448815,3650,3650,3650,3650,0
|
|
20230620,124200,410448815,3650,3640,3650,3640,1041
|
|
20230620,124100,406655465,3640,3640,3640,3640,150
|
|
20230620,124000,406109465,3640,3640,3640,3640,0
|
|
20230620,123900,406109465,3640,3640,3640,3640,541
|
|
20230620,123800,404140225,3635,3635,3635,3635,4493
|
|
20230620,123700,387808170,3635,3635,3635,3635,1527
|
|
20230620,123600,382257525,3635,3635,3635,3635,2
|
|
20230620,123500,382250255,3630,3630,3630,3630,55
|
|
20230620,123400,382050605,3635,3635,3635,3635,42
|
|
20230620,123300,381897935,3635,3635,3635,3635,0
|
|
20230620,123200,381897935,3635,3635,3635,3635,21
|
|
20230620,123100,381821600,3630,3630,3630,3630,55
|
|
20230620,123000,381621950,3635,3635,3635,3635,46
|
|
20230620,122900,381454740,3635,3635,3635,3635,6
|
|
20230620,122800,381432930,3635,3635,3635,3635,0
|
|
20230620,122700,381432930,3635,3635,3635,3635,0
|
|
20230620,122600,381432930,3635,3635,3635,3635,2
|
|
20230620,122500,381425660,3635,3635,3635,3635,1489
|
|
20230620,122400,376013145,3635,3635,3635,3635,801
|
|
20230620,122300,373101510,3635,3635,3635,3630,57
|
|
20230620,122200,372894585,3640,3640,3640,3640,0
|
|
20230620,122100,372894585,3640,3640,3640,3640,9
|
|
20230620,122000,372861825,3640,3640,3640,3635,114
|
|
20230620,121900,372447415,3635,3640,3640,3635,104
|
|
20230620,121800,372069360,3640,3640,3640,3640,3
|
|
20230620,121700,372058440,3635,3635,3635,3635,55
|
|
20230620,121600,371858515,3640,3640,3640,3640,0
|
|
20230620,121500,371858515,3640,3640,3640,3640,0
|
|
20230620,121400,371858515,3640,3640,3640,3640,0
|
|
20230620,121300,371858515,3640,3640,3640,3640,0
|
|
20230620,121200,371858515,3640,3635,3640,3635,3124
|
|
20230620,121100,360500735,3635,3630,3635,3630,86
|
|
20230620,121000,360188400,3635,3635,3635,3635,0
|
|
20230620,120900,360188400,3635,3635,3635,3635,0
|
|
20230620,120800,360188400,3635,3635,3635,3635,0
|
|
20230620,120700,360188400,3635,3635,3635,3635,0
|
|
20230620,120600,360188400,3635,3635,3635,3635,5
|
|
20230620,120500,360170225,3635,3635,3635,3635,12
|
|
20230620,120400,360126605,3630,3635,3635,3630,165
|
|
20230620,120300,359526905,3635,3635,3635,3635,14
|
|
20230620,120200,359476015,3630,3635,3635,3630,89
|
|
20230620,120100,359152630,3635,3635,3635,3630,32
|
|
20230620,120000,359036455,3630,3630,3630,3630,1
|
|
20230620,115900,359032825,3630,3635,3635,3630,127
|
|
20230620,115800,358571315,3635,3635,3635,3630,149
|
|
20230620,115700,358029845,3635,3635,3635,3635,145
|
|
20230620,115600,357502770,3630,3635,3635,3630,2146
|
|
20230620,115500,349702790,3630,3630,3630,3630,1
|
|
20230620,115400,349699160,3635,3630,3635,3630,3
|
|
20230620,115300,349688260,3630,3630,3630,3630,0
|
|
20230620,115200,349688260,3630,3630,3630,3630,150
|
|
20230620,115100,349143760,3635,3635,3635,3635,34
|
|
20230620,115000,349020170,3635,3635,3635,3635,42
|
|
20230620,114900,348867500,3635,3635,3635,3635,704
|
|
20230620,114800,346308460,3635,3635,3635,3635,0
|
|
20230620,114700,346308460,3635,3635,3635,3635,200
|
|
20230620,114600,345581460,3635,3630,3635,3630,112
|
|
20230620,114500,345174890,3635,3635,3635,3635,56
|
|
20230620,114400,344971330,3635,3635,3635,3635,0
|
|
20230620,114300,344971330,3635,3635,3635,3635,85
|
|
20230620,114200,344662355,3635,3635,3635,3635,0
|
|
20230620,114100,344662355,3635,3635,3635,3635,0
|
|
20230620,114000,344662355,3635,3635,3635,3635,52
|
|
20230620,113900,344473335,3635,3635,3635,3635,0
|
|
20230620,113800,344473335,3635,3635,3635,3635,60
|
|
20230620,113700,344255235,3635,3635,3635,3635,450
|
|
20230620,113600,342619485,3635,3635,3635,3635,274
|
|
20230620,113500,341623495,3635,3635,3635,3635,50
|
|
20230620,113400,341441745,3635,3635,3635,3635,0
|
|
20230620,113300,341441745,3635,3635,3635,3635,20
|
|
20230620,113200,341369045,3635,3635,3635,3635,0
|
|
20230620,113100,341369045,3635,3635,3635,3630,1107
|
|
20230620,113000,337345290,3640,3640,3640,3640,0
|
|
20230620,112900,337345290,3640,3635,3640,3635,3
|
|
20230620,112800,337334375,3640,3640,3640,3640,151
|
|
20230620,112700,336784735,3640,3640,3640,3640,150
|
|
20230620,112600,336238735,3640,3640,3640,3640,150
|
|
20230620,112500,335692735,3635,3635,3635,3635,340
|
|
20230620,112400,334456835,3640,3640,3640,3640,283
|
|
20230620,112300,333426715,3640,3640,3640,3640,0
|
|
20230620,112200,333426715,3640,3640,3640,3640,7
|
|
20230620,112100,333401235,3640,3640,3640,3640,16
|
|
20230620,112000,333342995,3635,3635,3635,3635,0
|
|
20230620,111900,333342995,3635,3635,3635,3635,202
|
|
20230620,111800,332608725,3635,3635,3635,3635,1
|
|
20230620,111700,332605090,3635,3635,3635,3635,7
|
|
20230620,111600,332579645,3630,3630,3630,3625,2242
|
|
20230620,111500,324441685,3630,3630,3630,3630,0
|
|
20230620,111400,324441685,3630,3630,3630,3630,150
|
|
20230620,111300,323897185,3625,3625,3625,3625,0
|
|
20230620,111200,323897185,3625,3625,3625,3625,303
|
|
20230620,111100,322798810,3625,3625,3625,3625,0
|
|
20230620,111000,322798810,3625,3625,3625,3625,30
|
|
20230620,110900,322690060,3625,3630,3630,3625,38
|
|
20230620,110800,322552300,3625,3625,3625,3625,1
|
|
20230620,110700,322548675,3630,3630,3630,3625,1040
|
|
20230620,110600,318773665,3630,3630,3630,3630,31
|
|
20230620,110500,318661135,3630,3630,3630,3630,0
|
|
20230620,110400,318661135,3630,3630,3630,3630,0
|
|
20230620,110300,318661135,3630,3630,3630,3630,64
|
|
20230620,110200,318428815,3630,3630,3630,3630,2
|
|
20230620,110100,318421555,3630,3630,3630,3630,3
|
|
20230620,110000,318410665,3630,3630,3630,3630,2760
|
|
20230620,105900,308391865,3630,3630,3630,3630,0
|
|
20230620,105800,308391865,3630,3630,3630,3630,0
|
|
20230620,105700,308391865,3630,3630,3630,3630,2
|
|
20230620,105600,308384605,3625,3625,3625,3625,726
|
|
20230620,105500,305752855,3630,3630,3630,3630,1428
|
|
20230620,105400,300569215,3630,3630,3630,3630,0
|
|
20230620,105300,300569215,3630,3630,3630,3630,1100
|
|
20230620,105200,296576215,3635,3635,3635,3635,184
|
|
20230620,105100,295907375,3635,3640,3640,3635,9308
|
|
20230620,105000,262030680,3645,3645,3645,3645,0
|
|
20230620,104900,262030680,3645,3645,3645,3645,0
|
|
20230620,104800,262030680,3645,3645,3645,3645,0
|
|
20230620,104700,262030680,3645,3645,3645,3645,28
|
|
20230620,104600,261928620,3645,3645,3645,3645,0
|
|
20230620,104500,261928620,3645,3645,3645,3645,1
|
|
20230620,104400,261924975,3640,3645,3645,3640,1097
|
|
20230620,104300,257931850,3645,3645,3645,3645,0
|
|
20230620,104200,257931850,3645,3645,3645,3645,0
|
|
20230620,104100,257931850,3645,3645,3645,3645,3
|
|
20230620,104000,257920915,3640,3640,3640,3635,1863
|
|
20230620,103900,251139765,3645,3645,3645,3645,0
|
|
20230620,103800,251139765,3645,3645,3645,3645,0
|
|
20230620,103700,251139765,3645,3645,3645,3645,0
|
|
20230620,103600,251139765,3645,3640,3645,3640,107
|
|
20230620,103500,250750275,3645,3640,3645,3640,1051
|
|
20230620,103400,246924625,3640,3640,3640,3640,1342
|
|
20230620,103300,242039745,3645,3645,3645,3645,0
|
|
20230620,103200,242039745,3645,3645,3645,3645,0
|
|
20230620,103100,242039745,3645,3640,3645,3640,2112
|
|
20230620,103000,234346465,3640,3640,3640,3640,0
|
|
20230620,102900,234346465,3640,3640,3640,3640,0
|
|
20230620,102800,234346465,3640,3635,3640,3635,130
|
|
20230620,102700,233873890,3635,3635,3635,3635,2143
|
|
20230620,102600,226084085,3635,3635,3635,3635,0
|
|
20230620,102500,226084085,3635,3635,3635,3635,0
|
|
20230620,102400,226084085,3635,3635,3635,3635,0
|
|
20230620,102300,226084085,3635,3635,3635,3630,54
|
|
20230620,102200,225887990,3635,3635,3635,3635,5
|
|
20230620,102100,225869815,3635,3635,3635,3635,0
|
|
20230620,102000,225869815,3635,3635,3635,3635,0
|
|
20230620,101900,225869815,3635,3635,3635,3635,100
|
|
20230620,101800,225506315,3635,3635,3635,3635,0
|
|
20230620,101700,225506315,3635,3635,3635,3635,0
|
|
20230620,101600,225506315,3635,3635,3635,3635,5
|
|
20230620,101500,225488140,3630,3630,3635,3630,1005
|
|
20230620,101400,221839985,3630,3630,3630,3630,480
|
|
20230620,101300,220097585,3635,3630,3635,3630,117
|
|
20230620,101200,219672825,3630,3625,3630,3625,1477
|
|
20230620,101100,214314285,3625,3635,3635,3625,2798
|
|
20230620,101000,204157605,3635,3635,3635,3630,177
|
|
20230620,100900,203514735,3635,3635,3635,3635,620
|
|
20230620,100800,201261035,3635,3635,3635,3635,0
|
|
20230620,100700,201261035,3635,3630,3635,3630,4
|
|
20230620,100600,201246500,3635,3635,3635,3635,3
|
|
20230620,100500,201235595,3630,3635,3635,3630,129
|
|
20230620,100400,200767210,3635,3635,3635,3635,0
|
|
20230620,100300,200767210,3635,3635,3635,3635,453
|
|
20230620,100200,199120555,3635,3635,3635,3635,570
|
|
20230620,100100,197048605,3635,3635,3635,3635,0
|
|
20230620,100000,197048605,3635,3635,3635,3635,23
|
|
20230620,095900,196965000,3630,3630,3630,3630,87
|
|
20230620,095800,196649190,3630,3630,3630,3630,200
|
|
20230620,095700,195923190,3635,3635,3635,3635,20
|
|
20230620,095600,195850490,3635,3630,3635,3630,830
|
|
20230620,095500,192837190,3630,3625,3630,3625,103
|
|
20230620,095400,192463800,3630,3635,3635,3630,245
|
|
20230620,095300,191574395,3630,3630,3630,3630,158
|
|
20230620,095200,191000855,3630,3630,3630,3630,262
|
|
20230620,095100,190049795,3630,3630,3630,3630,0
|
|
20230620,095000,190049795,3630,3630,3630,3630,103
|
|
20230620,094900,189675905,3635,3635,3635,3635,0
|
|
20230620,094800,189675905,3635,3635,3635,3635,5
|
|
20230620,094700,189657730,3635,3640,3640,3635,215
|
|
20230620,094600,188876130,3635,3625,3635,3625,264
|
|
20230620,094500,187917450,3625,3625,3625,3625,103
|
|
20230620,094400,187544075,3625,3625,3625,3625,406
|
|
20230620,094300,186072325,3625,3625,3625,3625,567
|
|
20230620,094200,184016950,3625,3625,3625,3625,56
|
|
20230620,094100,183813950,3625,3625,3625,3620,97
|
|
20230620,094000,183462750,3625,3625,3625,3625,0
|
|
20230620,093900,183462750,3625,3625,3625,3625,0
|
|
20230620,093800,183462750,3625,3625,3625,3625,3
|
|
20230620,093700,183451875,3620,3620,3625,3620,889
|
|
20230620,093600,180233685,3620,3620,3620,3620,12
|
|
20230620,093500,180190245,3620,3620,3620,3620,5
|
|
20230620,093400,180172145,3620,3620,3620,3620,0
|
|
20230620,093300,180172145,3620,3615,3620,3615,18
|
|
20230620,093200,180107020,3615,3620,3620,3615,658
|
|
20230620,093100,177728345,3620,3615,3620,3615,1064
|
|
20230620,093000,173881980,3615,3620,3620,3615,2605
|
|
20230620,092900,164464890,3615,3630,3630,3615,1117
|
|
20230620,092800,160425780,3625,3625,3625,3625,3016
|
|
20230620,092700,149492780,3620,3625,3625,3620,1119
|
|
20230620,092600,145441120,3620,3620,3620,3620,372
|
|
20230620,092500,144094480,3620,3625,3625,3620,44
|
|
20230620,092400,143935130,3615,3615,3615,3615,2
|
|
20230620,092300,143927900,3630,3630,3630,3630,2
|
|
20230620,092200,143920640,3615,3610,3615,3610,3401
|
|
20230620,092100,131639060,3615,3615,3615,3615,14
|
|
20230620,092000,131588450,3615,3625,3625,3615,2248
|
|
20230620,091900,123461800,3630,3630,3630,3630,1
|
|
20230620,091800,123458170,3630,3620,3630,3620,534
|
|
20230620,091700,121524700,3620,3620,3620,3620,75
|
|
20230620,091600,121253200,3620,3615,3620,3610,1128
|
|
20230620,091500,117179870,3615,3620,3620,3615,327
|
|
20230620,091400,115997130,3620,3615,3620,3615,430
|
|
20230620,091300,114442665,3615,3610,3615,3610,3005
|
|
20230620,091200,103594595,3615,3615,3615,3610,23
|
|
20230620,091100,103511550,3615,3615,3615,3610,1131
|
|
20230620,091000,99427330,3610,3625,3625,3610,6832
|
|
20230620,090900,74726740,3625,3625,3625,3625,1
|
|
20230620,090800,74723115,3625,3625,3625,3620,888
|
|
20230620,090700,71507450,3630,3630,3630,3625,810
|
|
20230620,090600,68568055,3625,3635,3635,3625,1996
|
|
20230620,090500,61320920,3645,3625,3645,3625,576
|
|
20230620,090400,59232840,3625,3620,3645,3620,3774
|
|
20230620,090300,45567155,3620,3615,3620,3615,3347
|
|
20230620,090200,33451435,3615,3640,3640,3610,6396
|
|
20230620,090100,10274530,3645,3640,3645,3640,25
|
|
20230620,090000,10183515,3640,3655,3660,3640,2790
|