672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200900,760131210,3395,3395,3395,3395,11718
|
|
20230607,200800,760131210,3395,3395,3395,3395,0
|
|
20230607,200700,760131210,3395,3395,3395,3395,0
|
|
20230607,200600,760131210,3395,3395,3395,3395,0
|
|
20230607,200500,760131210,3395,3395,3395,3395,0
|
|
20230607,200400,760131210,3395,3395,3395,3395,0
|
|
20230607,200300,760131210,3395,3395,3395,3395,0
|
|
20230607,200200,760131210,3395,3395,3395,3395,0
|
|
20230607,200100,760131210,3395,3395,3395,3395,0
|
|
20230607,200000,760131210,3395,3395,3395,3395,0
|
|
20230607,195900,760131210,3395,3395,3395,3395,0
|
|
20230607,195800,760131210,3395,3395,3395,3395,0
|
|
20230607,195700,760131210,3395,3395,3395,3395,0
|
|
20230607,195600,760131210,3395,3395,3395,3395,0
|
|
20230607,195500,760131210,3395,3395,3395,3395,0
|
|
20230607,195400,760131210,3395,3395,3395,3395,0
|
|
20230607,195300,760131210,3395,3395,3395,3395,0
|
|
20230607,195200,760131210,3395,3395,3395,3395,0
|
|
20230607,195100,760131210,3395,3395,3395,3395,0
|
|
20230607,195000,760131210,3395,3395,3395,3395,0
|
|
20230607,194900,760131210,3395,3395,3395,3395,0
|
|
20230607,194800,760131210,3395,3395,3395,3395,0
|
|
20230607,194700,760131210,3395,3395,3395,3395,0
|
|
20230607,194600,760131210,3395,3395,3395,3395,0
|
|
20230607,194500,760131210,3395,3395,3395,3395,0
|
|
20230607,194400,760131210,3395,3395,3395,3395,0
|
|
20230607,194300,760131210,3395,3395,3395,3395,0
|
|
20230607,194200,760131210,3395,3395,3395,3395,0
|
|
20230607,194100,760131210,3395,3395,3395,3395,0
|
|
20230607,194000,760131210,3395,3395,3395,3395,0
|
|
20230607,193900,760131210,3395,3395,3395,3395,11718
|
|
20230607,193800,760131210,3395,3395,3395,3395,0
|
|
20230607,193700,760131210,3395,3395,3395,3395,0
|
|
20230607,193600,760131210,3395,3395,3395,3395,0
|
|
20230607,193500,760131210,3395,3395,3395,3395,0
|
|
20230607,193400,760131210,3395,3395,3395,3395,0
|
|
20230607,193300,760131210,3395,3395,3395,3395,0
|
|
20230607,193200,760131210,3395,3395,3395,3395,0
|
|
20230607,193100,760131210,3395,3395,3395,3395,0
|
|
20230607,193000,760131210,3395,3395,3395,3395,0
|
|
20230607,192900,760131210,3395,3395,3395,3395,0
|
|
20230607,192800,760131210,3395,3395,3395,3395,0
|
|
20230607,192700,760131210,3395,3395,3395,3395,0
|
|
20230607,192600,760131210,3395,3395,3395,3395,0
|
|
20230607,192500,760131210,3395,3395,3395,3395,0
|
|
20230607,192400,760131210,3395,3395,3395,3395,0
|
|
20230607,192300,760131210,3395,3395,3395,3395,0
|
|
20230607,192200,760131210,3395,3395,3395,3395,0
|
|
20230607,192100,760131210,3395,3395,3395,3395,0
|
|
20230607,192000,760131210,3395,3395,3395,3395,0
|
|
20230607,191900,760131210,3395,3395,3395,3395,0
|
|
20230607,191800,760131210,3395,3395,3395,3395,0
|
|
20230607,191700,760131210,3395,3395,3395,3395,0
|
|
20230607,191600,760131210,3395,3395,3395,3395,0
|
|
20230607,191500,760131210,3395,3395,3395,3395,0
|
|
20230607,191400,760131210,3395,3395,3395,3395,0
|
|
20230607,191300,760131210,3395,3395,3395,3395,0
|
|
20230607,191200,760131210,3395,3395,3395,3395,0
|
|
20230607,191100,760131210,3395,3395,3395,3395,0
|
|
20230607,191000,760131210,3395,3395,3395,3395,0
|
|
20230607,190900,760131210,3395,3395,3395,3395,11718
|
|
20230607,190800,760131210,3395,3395,3395,3395,0
|
|
20230607,190700,760131210,3395,3395,3395,3395,0
|
|
20230607,190600,760131210,3395,3395,3395,3395,0
|
|
20230607,190500,760131210,3395,3395,3395,3395,0
|
|
20230607,190400,760131210,3395,3395,3395,3395,0
|
|
20230607,190300,760131210,3395,3395,3395,3395,0
|
|
20230607,190200,760131210,3395,3395,3395,3395,0
|
|
20230607,190100,760131210,3395,3395,3395,3395,0
|
|
20230607,190000,760131210,3395,3395,3395,3395,0
|
|
20230607,185900,760131210,3395,3395,3395,3395,0
|
|
20230607,185800,760131210,3395,3395,3395,3395,0
|
|
20230607,185700,760131210,3395,3395,3395,3395,0
|
|
20230607,185600,760131210,3395,3395,3395,3395,0
|
|
20230607,185500,760131210,3395,3395,3395,3395,0
|
|
20230607,185400,760131210,3395,3395,3395,3395,0
|
|
20230607,185300,760131210,3395,3395,3395,3395,0
|
|
20230607,185200,760131210,3395,3395,3395,3395,0
|
|
20230607,185100,760131210,3395,3395,3395,3395,0
|
|
20230607,185000,760131210,3395,3395,3395,3395,0
|
|
20230607,184900,760131210,3395,3395,3395,3395,0
|
|
20230607,184800,760131210,3395,3395,3395,3395,0
|
|
20230607,184700,760131210,3395,3395,3395,3395,0
|
|
20230607,184600,760131210,3395,3395,3395,3395,0
|
|
20230607,184500,760131210,3395,3395,3395,3395,0
|
|
20230607,184400,760131210,3395,3395,3395,3395,0
|
|
20230607,184300,760131210,3395,3395,3395,3395,0
|
|
20230607,184200,760131210,3395,3395,3395,3395,0
|
|
20230607,184100,760131210,3395,3395,3395,3395,0
|
|
20230607,184000,760131210,3395,3395,3395,3395,0
|
|
20230607,183900,760131210,3395,3395,3395,3395,11718
|
|
20230607,183800,760131210,3395,3395,3395,3395,0
|
|
20230607,183700,760131210,3395,3395,3395,3395,0
|
|
20230607,183600,760131210,3395,3395,3395,3395,0
|
|
20230607,183500,760131210,3395,3395,3395,3395,0
|
|
20230607,183400,760131210,3395,3395,3395,3395,0
|
|
20230607,183300,760131210,3395,3395,3395,3395,0
|
|
20230607,183200,760131210,3395,3395,3395,3395,0
|
|
20230607,183100,760131210,3395,3395,3395,3395,0
|
|
20230607,183000,760131210,3395,3395,3395,3395,0
|
|
20230607,182900,760131210,3395,3395,3395,3395,0
|
|
20230607,182800,760131210,3395,3395,3395,3395,0
|
|
20230607,182700,760131210,3395,3395,3395,3395,0
|
|
20230607,182600,760131210,3395,3395,3395,3395,0
|
|
20230607,182500,760131210,3395,3395,3395,3395,0
|
|
20230607,182400,760131210,3395,3395,3395,3395,0
|
|
20230607,182300,760131210,3395,3395,3395,3395,0
|
|
20230607,182200,760131210,3395,3395,3395,3395,0
|
|
20230607,182100,760131210,3395,3395,3395,3395,0
|
|
20230607,182000,760131210,3395,3395,3395,3395,0
|
|
20230607,181900,760131210,3395,3395,3395,3395,0
|
|
20230607,181800,760131210,3395,3395,3395,3395,0
|
|
20230607,181700,760131210,3395,3395,3395,3395,0
|
|
20230607,181600,760131210,3395,3395,3395,3395,0
|
|
20230607,181500,760131210,3395,3395,3395,3395,0
|
|
20230607,181400,760131210,3395,3395,3395,3395,0
|
|
20230607,181300,760131210,3395,3395,3395,3395,0
|
|
20230607,181200,760131210,3395,3395,3395,3395,0
|
|
20230607,181100,760131210,3395,3395,3395,3395,0
|
|
20230607,181000,760131210,3395,3395,3395,3395,0
|
|
20230607,180900,760131210,3395,3395,3395,3395,11718
|
|
20230607,180800,760131210,3395,3395,3395,3395,0
|
|
20230607,180700,760131210,3395,3395,3395,3395,0
|
|
20230607,180600,760131210,3395,3395,3395,3395,0
|
|
20230607,180500,760131210,3395,3395,3395,3395,0
|
|
20230607,180400,760131210,3395,3395,3395,3395,0
|
|
20230607,180300,760131210,3395,3395,3395,3395,0
|
|
20230607,180200,760131210,3395,3395,3395,3395,0
|
|
20230607,180100,760131210,3395,3395,3395,3395,0
|
|
20230607,180000,760131210,3395,3395,3395,3395,0
|
|
20230607,175900,760131210,3395,3395,3395,3395,0
|
|
20230607,175800,760131210,3395,3395,3395,3395,0
|
|
20230607,175700,760131210,3395,3395,3395,3395,0
|
|
20230607,175600,760131210,3395,3395,3395,3395,0
|
|
20230607,175500,760131210,3395,3395,3395,3395,0
|
|
20230607,175400,760131210,3395,3395,3395,3395,0
|
|
20230607,175300,760131210,3395,3395,3395,3395,0
|
|
20230607,175200,760131210,3395,3395,3395,3395,0
|
|
20230607,175100,760131210,3395,3395,3395,3395,0
|
|
20230607,175000,760131210,3395,3395,3395,3395,0
|
|
20230607,174900,760131210,3395,3395,3395,3395,0
|
|
20230607,174800,760131210,3395,3395,3395,3395,0
|
|
20230607,174700,760131210,3395,3395,3395,3395,0
|
|
20230607,174600,760131210,3395,3395,3395,3395,0
|
|
20230607,174500,760131210,3395,3395,3395,3395,0
|
|
20230607,174400,760131210,3395,3395,3395,3395,0
|
|
20230607,174300,760131210,3395,3395,3395,3395,0
|
|
20230607,174200,760131210,3395,3395,3395,3395,0
|
|
20230607,174100,760131210,3395,3395,3395,3395,0
|
|
20230607,174000,760131210,3395,3395,3395,3395,0
|
|
20230607,173900,760131210,3395,3395,3395,3395,11718
|
|
20230607,173800,760131210,3395,3395,3395,3395,0
|
|
20230607,173700,760131210,3395,3395,3395,3395,0
|
|
20230607,173600,760131210,3395,3395,3395,3395,0
|
|
20230607,173500,760131210,3395,3395,3395,3395,0
|
|
20230607,173400,760131210,3395,3395,3395,3395,0
|
|
20230607,173300,760131210,3395,3395,3395,3395,0
|
|
20230607,173200,760131210,3395,3395,3395,3395,0
|
|
20230607,173100,760131210,3395,3395,3395,3395,0
|
|
20230607,173000,760131210,3395,3395,3395,3395,0
|
|
20230607,172900,760131210,3395,3395,3395,3395,0
|
|
20230607,172800,760131210,3395,3395,3395,3395,0
|
|
20230607,172700,760131210,3395,3395,3395,3395,0
|
|
20230607,172600,760131210,3395,3395,3395,3395,0
|
|
20230607,172500,760131210,3395,3395,3395,3395,0
|
|
20230607,172400,760131210,3395,3395,3395,3395,0
|
|
20230607,172300,760131210,3395,3395,3395,3395,0
|
|
20230607,172200,760131210,3395,3395,3395,3395,0
|
|
20230607,172100,760131210,3395,3395,3395,3395,0
|
|
20230607,172000,760131210,3395,3395,3395,3395,0
|
|
20230607,171900,760131210,3395,3395,3395,3395,0
|
|
20230607,171800,760131210,3395,3395,3395,3395,0
|
|
20230607,171700,760131210,3395,3395,3395,3395,0
|
|
20230607,171600,760131210,3395,3395,3395,3395,0
|
|
20230607,171500,760131210,3395,3395,3395,3395,0
|
|
20230607,171400,760131210,3395,3395,3395,3395,0
|
|
20230607,171300,760131210,3395,3395,3395,3395,0
|
|
20230607,171200,760131210,3395,3395,3395,3395,0
|
|
20230607,171100,760131210,3395,3395,3395,3395,0
|
|
20230607,171000,760131210,3395,3395,3395,3395,0
|
|
20230607,170900,760131210,3395,3395,3395,3395,11718
|
|
20230607,170800,760131210,3395,3395,3395,3395,0
|
|
20230607,170700,760131210,3395,3395,3395,3395,0
|
|
20230607,170600,760131210,3395,3395,3395,3395,0
|
|
20230607,170500,760131210,3395,3395,3395,3395,0
|
|
20230607,170400,760131210,3395,3395,3395,3395,0
|
|
20230607,170300,760131210,3395,3395,3395,3395,0
|
|
20230607,170200,760131210,3395,3395,3395,3395,0
|
|
20230607,170100,760131210,3395,3395,3395,3395,0
|
|
20230607,170000,760131210,3395,3395,3395,3395,0
|
|
20230607,165900,760131210,3395,3395,3395,3395,0
|
|
20230607,165800,760131210,3395,3395,3395,3395,0
|
|
20230607,165700,760131210,3395,3395,3395,3395,0
|
|
20230607,165600,760131210,3395,3395,3395,3395,0
|
|
20230607,165500,760131210,3395,3395,3395,3395,0
|
|
20230607,165400,760131210,3395,3395,3395,3395,0
|
|
20230607,165300,760131210,3395,3395,3395,3395,0
|
|
20230607,165200,760131210,3395,3395,3395,3395,0
|
|
20230607,165100,760131210,3395,3395,3395,3395,0
|
|
20230607,165000,760131210,3395,3395,3395,3395,0
|
|
20230607,164900,760131210,3395,3395,3395,3395,0
|
|
20230607,164800,760131210,3395,3395,3395,3395,0
|
|
20230607,164700,760131210,3395,3395,3395,3395,0
|
|
20230607,164600,760131210,3395,3395,3395,3395,0
|
|
20230607,164500,760131210,3395,3395,3395,3395,0
|
|
20230607,164400,760131210,3395,3395,3395,3395,0
|
|
20230607,164300,760131210,3395,3395,3395,3395,0
|
|
20230607,164200,760131210,3395,3395,3395,3395,0
|
|
20230607,164100,760131210,3395,3395,3395,3395,0
|
|
20230607,164000,760131210,3395,3395,3395,3395,0
|
|
20230607,163900,760131210,3395,3395,3395,3395,11718
|
|
20230607,163800,760131210,3395,3395,3395,3395,0
|
|
20230607,163700,760131210,3395,3395,3395,3395,0
|
|
20230607,163600,760131210,3395,3395,3395,3395,0
|
|
20230607,163500,760131210,3395,3395,3395,3395,0
|
|
20230607,163400,760131210,3395,3395,3395,3395,0
|
|
20230607,163300,760131210,3395,3395,3395,3395,0
|
|
20230607,163200,760131210,3395,3395,3395,3395,0
|
|
20230607,163100,760131210,3395,3395,3395,3395,0
|
|
20230607,163000,760131210,3395,3395,3395,3395,0
|
|
20230607,162900,760131210,3395,3395,3395,3395,0
|
|
20230607,162800,760131210,3395,3395,3395,3395,0
|
|
20230607,162700,760131210,3395,3395,3395,3395,0
|
|
20230607,162600,760131210,3395,3395,3395,3395,0
|
|
20230607,162500,760131210,3395,3395,3395,3395,0
|
|
20230607,162400,760131210,3395,3395,3395,3395,0
|
|
20230607,162300,760131210,3395,3395,3395,3395,0
|
|
20230607,162200,760131210,3395,3395,3395,3395,0
|
|
20230607,162100,760131210,3395,3395,3395,3395,0
|
|
20230607,162000,760131210,3395,3395,3395,3395,0
|
|
20230607,161900,760131210,3395,3395,3395,3395,0
|
|
20230607,161800,760131210,3395,3395,3395,3395,0
|
|
20230607,161700,760131210,3395,3395,3395,3395,0
|
|
20230607,161600,760131210,3395,3395,3395,3395,0
|
|
20230607,161500,760131210,3395,3395,3395,3395,0
|
|
20230607,161400,760131210,3395,3395,3395,3395,0
|
|
20230607,161300,760131210,3395,3395,3395,3395,0
|
|
20230607,161200,760131210,3395,3395,3395,3395,0
|
|
20230607,161100,760131210,3395,3395,3395,3395,0
|
|
20230607,161000,760131210,3395,3395,3395,3395,0
|
|
20230607,160900,760131210,3395,3395,3395,3395,11718
|
|
20230607,160800,760131210,3395,3395,3395,3395,0
|
|
20230607,160700,760131210,3395,3395,3395,3395,0
|
|
20230607,160600,760131210,3395,3395,3395,3395,0
|
|
20230607,160500,760131210,3395,3395,3395,3395,0
|
|
20230607,160400,760131210,3395,3395,3395,3395,0
|
|
20230607,160300,760131210,3395,3395,3395,3395,0
|
|
20230607,160200,760131210,3395,3395,3395,3395,0
|
|
20230607,160100,760131210,3395,3395,3395,3395,0
|
|
20230607,160000,760131210,3395,3395,3395,3395,0
|
|
20230607,155900,760131210,3395,3395,3395,3395,0
|
|
20230607,155800,760131210,3395,3395,3395,3395,0
|
|
20230607,155700,760131210,3395,3395,3395,3395,0
|
|
20230607,155600,760131210,3395,3395,3395,3395,0
|
|
20230607,155500,760131210,3395,3395,3395,3395,0
|
|
20230607,155400,760131210,3395,3395,3395,3395,0
|
|
20230607,155300,760131210,3395,3395,3395,3395,0
|
|
20230607,155200,760131210,3395,3395,3395,3395,0
|
|
20230607,155100,760131210,3395,3395,3395,3395,0
|
|
20230607,155000,760131210,3395,3395,3395,3395,0
|
|
20230607,154900,760131210,3395,3395,3395,3395,0
|
|
20230607,154800,760131210,3395,3395,3395,3395,0
|
|
20230607,154700,760131210,3395,3395,3395,3395,0
|
|
20230607,154600,760131210,3395,3395,3395,3395,0
|
|
20230607,154500,760131210,3395,3395,3395,3395,0
|
|
20230607,154400,760131210,3395,3395,3395,3395,0
|
|
20230607,154300,760131210,3395,3395,3395,3395,0
|
|
20230607,154200,760131210,3395,3395,3395,3395,0
|
|
20230607,154100,760131210,3395,3395,3395,3395,0
|
|
20230607,154000,760131210,3395,3395,3395,3395,0
|
|
20230607,153900,760131210,3395,3395,3395,3395,11718
|
|
20230607,153800,760131210,3395,3395,3395,3395,0
|
|
20230607,153700,760131210,3395,3395,3395,3395,0
|
|
20230607,153600,760131210,3395,3395,3395,3395,0
|
|
20230607,153500,760131210,3395,3395,3395,3395,0
|
|
20230607,153400,760131210,3395,3395,3395,3395,0
|
|
20230607,153300,760131210,3395,3395,3395,3395,0
|
|
20230607,153200,760131210,3395,3395,3395,3395,0
|
|
20230607,153100,760131210,3395,3395,3395,3395,0
|
|
20230607,153000,760131210,3395,3395,3395,3395,11718
|
|
20230607,152900,720348600,3395,3395,3395,3395,0
|
|
20230607,152800,720348600,3395,3395,3395,3395,0
|
|
20230607,152700,720348600,3395,3395,3395,3395,0
|
|
20230607,152600,720348600,3395,3395,3395,3395,0
|
|
20230607,152500,720348600,3395,3395,3395,3395,0
|
|
20230607,152400,720348600,3395,3395,3395,3395,0
|
|
20230607,152300,720348600,3395,3395,3395,3395,0
|
|
20230607,152200,720348600,3395,3395,3395,3395,0
|
|
20230607,152100,720348600,3395,3395,3395,3395,0
|
|
20230607,152000,720348600,3395,3395,3395,3395,0
|
|
20230607,151900,720348600,3395,3390,3395,3390,289
|
|
20230607,151800,719368885,3390,3390,3390,3390,35
|
|
20230607,151700,719250235,3390,3390,3390,3390,1409
|
|
20230607,151600,714473725,3390,3390,3390,3390,163
|
|
20230607,151500,713921155,3390,3390,3390,3390,0
|
|
20230607,151400,713921155,3390,3390,3390,3390,0
|
|
20230607,151300,713921155,3390,3380,3390,3380,1046
|
|
20230607,151200,710380315,3380,3380,3380,3380,930
|
|
20230607,151100,707236915,3385,3385,3385,3385,784
|
|
20230607,151000,704583075,3385,3385,3385,3385,0
|
|
20230607,150900,704583075,3385,3385,3385,3385,2
|
|
20230607,150800,704576305,3385,3385,3385,3385,1
|
|
20230607,150700,704572920,3385,3385,3385,3385,0
|
|
20230607,150600,704572920,3385,3385,3385,3385,91
|
|
20230607,150500,704264885,3390,3390,3390,3390,0
|
|
20230607,150400,704264885,3390,3390,3390,3390,0
|
|
20230607,150300,704264885,3390,3385,3390,3385,2
|
|
20230607,150200,704258110,3385,3385,3385,3385,1
|
|
20230607,150100,704254725,3390,3390,3390,3390,165
|
|
20230607,150000,703695375,3380,3390,3390,3380,1740
|
|
20230607,145900,697802525,3380,3380,3380,3380,17
|
|
20230607,145800,697745065,3380,3380,3380,3380,16
|
|
20230607,145700,697690985,3380,3380,3380,3380,73
|
|
20230607,145600,697444245,3380,3380,3380,3380,0
|
|
20230607,145500,697444245,3380,3380,3380,3380,0
|
|
20230607,145400,697444245,3380,3390,3390,3380,532
|
|
20230607,145300,695643745,3390,3390,3390,3390,3786
|
|
20230607,145200,682809205,3380,3380,3380,3380,0
|
|
20230607,145100,682809205,3380,3380,3380,3380,97
|
|
20230607,145000,682481345,3380,3380,3380,3380,7
|
|
20230607,144900,682457685,3390,3390,3390,3390,28
|
|
20230607,144800,682362765,3385,3385,3385,3385,2000
|
|
20230607,144700,675592765,3385,3385,3385,3385,0
|
|
20230607,144600,675592765,3385,3385,3385,3385,0
|
|
20230607,144500,675592765,3385,3385,3385,3385,219
|
|
20230607,144400,674851450,3385,3385,3385,3385,50
|
|
20230607,144300,674682200,3385,3385,3385,3385,0
|
|
20230607,144200,674682200,3385,3385,3385,3385,0
|
|
20230607,144100,674682200,3385,3385,3385,3385,50
|
|
20230607,144000,674512950,3385,3385,3385,3385,1024
|
|
20230607,143900,671046710,3380,3380,3380,3380,0
|
|
20230607,143800,671046710,3380,3380,3380,3380,0
|
|
20230607,143700,671046710,3380,3380,3380,3380,75
|
|
20230607,143600,670793210,3385,3385,3385,3385,768
|
|
20230607,143500,668193530,3385,3385,3385,3385,0
|
|
20230607,143400,668193530,3385,3385,3385,3385,1001
|
|
20230607,143300,664805145,3385,3385,3385,3385,0
|
|
20230607,143200,664805145,3385,3385,3385,3385,3
|
|
20230607,143100,664794990,3385,3385,3385,3385,4
|
|
20230607,143000,664781450,3385,3385,3385,3385,0
|
|
20230607,142900,664781450,3385,3385,3385,3385,30
|
|
20230607,142800,664679900,3385,3385,3385,3385,434
|
|
20230607,142700,663210810,3385,3395,3395,3385,6
|
|
20230607,142600,663190490,3395,3390,3395,3390,542
|
|
20230607,142500,661350405,3390,3390,3390,3390,20
|
|
20230607,142400,661282605,3385,3385,3385,3385,512
|
|
20230607,142300,659549485,3385,3385,3385,3385,440
|
|
20230607,142200,658060085,3390,3390,3390,3390,2862
|
|
20230607,142100,648357905,3390,3390,3390,3390,0
|
|
20230607,142000,648357905,3390,3390,3390,3390,0
|
|
20230607,141900,648357905,3390,3390,3390,3390,0
|
|
20230607,141800,648357905,3390,3390,3390,3390,5
|
|
20230607,141700,648340955,3390,3390,3390,3390,0
|
|
20230607,141600,648340955,3390,3390,3390,3390,0
|
|
20230607,141500,648340955,3390,3390,3390,3390,3
|
|
20230607,141400,648330785,3390,3390,3390,3390,38
|
|
20230607,141300,648201965,3390,3390,3390,3390,10
|
|
20230607,141200,648168065,3395,3395,3395,3395,3700
|
|
20230607,141100,635606565,3395,3395,3395,3395,0
|
|
20230607,141000,635606565,3395,3400,3400,3395,500
|
|
20230607,140900,633906860,3395,3395,3395,3395,2
|
|
20230607,140800,633900070,3395,3395,3395,3395,4752
|
|
20230607,140700,617767030,3395,3390,3395,3390,600
|
|
20230607,140600,615732945,3385,3385,3385,3385,1077
|
|
20230607,140500,612087300,3385,3385,3385,3385,26
|
|
20230607,140400,611999290,3380,3380,3380,3380,1
|
|
20230607,140300,611995910,3380,3380,3380,3380,200
|
|
20230607,140200,611319910,3380,3380,3380,3380,0
|
|
20230607,140100,611319910,3380,3380,3380,3380,0
|
|
20230607,140000,611319910,3380,3380,3380,3380,1297
|
|
20230607,135900,606936050,3385,3385,3385,3385,50
|
|
20230607,135800,606766800,3380,3380,3380,3380,28
|
|
20230607,135700,606672160,3385,3385,3385,3385,50
|
|
20230607,135600,606502910,3385,3385,3385,3385,1
|
|
20230607,135500,606499525,3385,3385,3385,3385,35
|
|
20230607,135400,606381050,3385,3385,3385,3385,0
|
|
20230607,135300,606381050,3385,3385,3385,3385,104
|
|
20230607,135200,606029010,3390,3390,3390,3390,18
|
|
20230607,135100,605967990,3390,3385,3390,3380,243
|
|
20230607,135000,605145990,3385,3390,3390,3385,27
|
|
20230607,134900,605054510,3380,3390,3390,3380,6276
|
|
20230607,134800,583833065,3390,3390,3390,3390,0
|
|
20230607,134700,583833065,3390,3395,3395,3390,4164
|
|
20230607,134600,569698345,3400,3400,3400,3400,0
|
|
20230607,134500,569698345,3400,3400,3400,3400,45
|
|
20230607,134400,569545345,3400,3400,3400,3395,466
|
|
20230607,134300,567961695,3400,3400,3405,3400,1144
|
|
20230607,134200,564072085,3400,3400,3405,3400,550
|
|
20230607,134100,562202075,3400,3400,3400,3400,5688
|
|
20230607,134000,542862875,3395,3395,3395,3395,0
|
|
20230607,133900,542862875,3395,3395,3395,3395,1442
|
|
20230607,133800,537967285,3395,3395,3395,3395,0
|
|
20230607,133700,537967285,3395,3395,3395,3395,12
|
|
20230607,133600,537926545,3390,3390,3390,3390,100
|
|
20230607,133500,537587545,3395,3395,3395,3395,348
|
|
20230607,133400,536406085,3395,3395,3395,3395,3752
|
|
20230607,133300,523668045,3395,3395,3400,3395,290
|
|
20230607,133200,522683045,3400,3395,3400,3395,1282
|
|
20230607,133100,518325795,3395,3395,3395,3395,5482
|
|
20230607,133000,499714405,3395,3395,3395,3390,27
|
|
20230607,132900,499622865,3390,3390,3390,3390,2165
|
|
20230607,132800,492283515,3385,3385,3385,3385,4
|
|
20230607,132700,492269975,3385,3385,3385,3385,30
|
|
20230607,132600,492168425,3385,3385,3385,3385,205
|
|
20230607,132500,491474500,3385,3385,3385,3385,0
|
|
20230607,132400,491474500,3385,3385,3385,3385,708
|
|
20230607,132300,489077920,3385,3385,3385,3385,0
|
|
20230607,132200,489077920,3385,3385,3385,3385,25
|
|
20230607,132100,488993295,3385,3385,3385,3385,369
|
|
20230607,132000,487744230,3385,3385,3385,3385,0
|
|
20230607,131900,487744230,3385,3385,3385,3385,1
|
|
20230607,131800,487740845,3385,3385,3385,3385,0
|
|
20230607,131700,487740845,3385,3385,3385,3385,15
|
|
20230607,131600,487690070,3385,3385,3385,3385,100
|
|
20230607,131500,487351570,3385,3385,3385,3385,0
|
|
20230607,131400,487351570,3385,3385,3385,3385,0
|
|
20230607,131300,487351570,3385,3385,3385,3385,206
|
|
20230607,131200,486654260,3385,3385,3385,3385,0
|
|
20230607,131100,486654260,3385,3385,3385,3385,591
|
|
20230607,131000,484653725,3380,3380,3380,3380,0
|
|
20230607,130900,484653725,3380,3380,3380,3380,1
|
|
20230607,130800,484650345,3380,3380,3380,3380,42
|
|
20230607,130700,484508385,3385,3385,3385,3385,200
|
|
20230607,130600,483831385,3385,3390,3390,3385,244
|
|
20230607,130500,483004275,3395,3395,3400,3395,308
|
|
20230607,130400,481958515,3395,3395,3395,3395,3333
|
|
20230607,130300,470642980,3395,3395,3395,3395,200
|
|
20230607,130200,469963980,3395,3395,3395,3395,11
|
|
20230607,130100,469926635,3380,3385,3395,3380,16228
|
|
20230607,130000,414907915,3385,3385,3385,3385,500
|
|
20230607,125900,413215415,3380,3380,3380,3380,1
|
|
20230607,125800,413212035,3385,3385,3385,3385,0
|
|
20230607,125700,413212035,3385,3390,3390,3385,617
|
|
20230607,125600,411120990,3390,3390,3390,3390,1741
|
|
20230607,125500,405219000,3385,3380,3385,3380,3013
|
|
20230607,125400,395030050,3380,3380,3380,3380,0
|
|
20230607,125300,395030050,3380,3380,3380,3380,525
|
|
20230607,125200,393255550,3375,3375,3375,3375,383
|
|
20230607,125100,391962925,3375,3375,3375,3375,0
|
|
20230607,125000,391962925,3375,3375,3375,3375,2
|
|
20230607,124900,391956175,3370,3370,3370,3370,30
|
|
20230607,124800,391855075,3370,3370,3370,3370,0
|
|
20230607,124700,391855075,3370,3370,3370,3370,0
|
|
20230607,124600,391855075,3370,3370,3370,3370,0
|
|
20230607,124500,391855075,3370,3370,3370,3370,0
|
|
20230607,124400,391855075,3370,3370,3370,3370,192
|
|
20230607,124300,391208035,3370,3375,3375,3370,18
|
|
20230607,124200,391147300,3370,3370,3370,3370,0
|
|
20230607,124100,391147300,3370,3370,3370,3370,0
|
|
20230607,124000,391147300,3370,3370,3370,3370,0
|
|
20230607,123900,391147300,3370,3380,3380,3370,5150
|
|
20230607,123800,373790290,3380,3380,3380,3380,2849
|
|
20230607,123700,364160670,3370,3370,3370,3370,5
|
|
20230607,123600,364143820,3380,3380,3380,3380,0
|
|
20230607,123500,364143820,3380,3370,3380,3370,10
|
|
20230607,123400,364110110,3370,3370,3370,3370,0
|
|
20230607,123300,364110110,3370,3370,3370,3370,0
|
|
20230607,123200,364110110,3370,3370,3370,3370,1
|
|
20230607,123100,364106740,3370,3385,3385,3370,4024
|
|
20230607,123000,350538785,3380,3380,3380,3380,0
|
|
20230607,122900,350538785,3380,3380,3380,3380,6
|
|
20230607,122800,350518505,3380,3380,3380,3380,0
|
|
20230607,122700,350518505,3380,3380,3380,3380,0
|
|
20230607,122600,350518505,3380,3380,3380,3380,100
|
|
20230607,122500,350180505,3380,3380,3380,3380,100
|
|
20230607,122400,349842505,3380,3380,3380,3380,0
|
|
20230607,122300,349842505,3380,3380,3380,3380,2
|
|
20230607,122200,349835745,3385,3385,3385,3385,2000
|
|
20230607,122100,343065745,3385,3385,3385,3385,0
|
|
20230607,122000,343065745,3385,3385,3385,3385,1030
|
|
20230607,121900,339579195,3375,3375,3375,3375,1
|
|
20230607,121800,339575820,3385,3385,3385,3385,0
|
|
20230607,121700,339575820,3385,3385,3385,3385,1090
|
|
20230607,121600,335886170,3385,3380,3385,3380,2002
|
|
20230607,121500,329109405,3380,3380,3380,3380,1000
|
|
20230607,121400,325729405,3370,3370,3370,3370,1
|
|
20230607,121300,325726035,3370,3370,3370,3370,0
|
|
20230607,121200,325726035,3370,3370,3370,3370,0
|
|
20230607,121100,325726035,3370,3370,3370,3370,20
|
|
20230607,121000,325658635,3370,3370,3370,3370,77
|
|
20230607,120900,325399145,3375,3375,3375,3375,15
|
|
20230607,120800,325348520,3370,3370,3370,3370,0
|
|
20230607,120700,325348520,3370,3370,3370,3370,0
|
|
20230607,120600,325348520,3370,3370,3370,3370,20
|
|
20230607,120500,325281120,3370,3370,3370,3370,0
|
|
20230607,120400,325281120,3370,3370,3370,3370,46
|
|
20230607,120300,325126100,3375,3375,3375,3375,5
|
|
20230607,120200,325109225,3375,3375,3375,3375,15
|
|
20230607,120100,325058600,3380,3380,3380,3380,0
|
|
20230607,120000,325058600,3380,3380,3380,3380,0
|
|
20230607,115900,325058600,3380,3380,3380,3380,2
|
|
20230607,115800,325051840,3370,3375,3375,3370,3331
|
|
20230607,115700,313826120,3370,3375,3375,3370,610
|
|
20230607,115600,311770270,3370,3370,3370,3370,280
|
|
20230607,115500,310826670,3370,3370,3370,3370,450
|
|
20230607,115400,309310170,3375,3375,3375,3375,4
|
|
20230607,115300,309296670,3375,3375,3375,3375,15
|
|
20230607,115200,309246045,3380,3375,3380,3375,28
|
|
20230607,115100,309151505,3380,3380,3380,3380,500
|
|
20230607,115000,307461505,3375,3375,3375,3375,2
|
|
20230607,114900,307454755,3370,3370,3375,3370,151
|
|
20230607,114800,306945845,3375,3375,3375,3375,0
|
|
20230607,114700,306945845,3375,3375,3380,3375,1956
|
|
20230607,114600,300344340,3375,3375,3375,3375,98
|
|
20230607,114500,300013590,3375,3375,3375,3375,30
|
|
20230607,114400,299912340,3375,3375,3375,3375,1000
|
|
20230607,114300,296537340,3375,3375,3375,3375,15
|
|
20230607,114200,296486715,3380,3380,3380,3380,0
|
|
20230607,114100,296486715,3380,3380,3380,3380,0
|
|
20230607,114000,296486715,3380,3380,3380,3380,0
|
|
20230607,113900,296486715,3380,3375,3380,3375,21
|
|
20230607,113800,296415745,3380,3380,3380,3380,20
|
|
20230607,113700,296348145,3380,3380,3380,3380,35
|
|
20230607,113600,296229845,3375,3375,3375,3375,2293
|
|
20230607,113500,288490970,3380,3380,3380,3380,0
|
|
20230607,113400,288490970,3380,3380,3380,3380,15
|
|
20230607,113300,288440270,3380,3380,3380,3380,493
|
|
20230607,113200,286773930,3380,3380,3380,3380,0
|
|
20230607,113100,286773930,3380,3380,3380,3380,26
|
|
20230607,113000,286686050,3380,3380,3380,3380,50
|
|
20230607,112900,286517050,3380,3380,3380,3380,100
|
|
20230607,112800,286179050,3380,3380,3380,3380,7
|
|
20230607,112700,286155390,3380,3385,3385,3380,1404
|
|
20230607,112600,281409845,3385,3380,3385,3380,183
|
|
20230607,112500,280791280,3385,3380,3385,3380,22
|
|
20230607,112400,280716895,3380,3380,3380,3380,5
|
|
20230607,112300,280699995,3375,3375,3375,3375,50
|
|
20230607,112200,280531245,3375,3380,3380,3375,281
|
|
20230607,112100,279582230,3380,3380,3380,3380,83
|
|
20230607,112000,279301690,3380,3380,3380,3380,101
|
|
20230607,111900,278960310,3380,3380,3380,3380,0
|
|
20230607,111800,278960310,3380,3380,3380,3380,0
|
|
20230607,111700,278960310,3380,3380,3380,3380,10
|
|
20230607,111600,278926510,3380,3380,3380,3380,22
|
|
20230607,111500,278852150,3380,3380,3380,3375,461
|
|
20230607,111400,277294275,3380,3380,3380,3380,0
|
|
20230607,111300,277294275,3380,3375,3380,3375,710
|
|
20230607,111200,274898000,3380,3380,3380,3380,548
|
|
20230607,111100,273045760,3385,3385,3385,3385,274
|
|
20230607,111000,272118270,3385,3380,3385,3380,230
|
|
20230607,110900,271339870,3380,3380,3380,3380,0
|
|
20230607,110800,271339870,3380,3380,3380,3380,10
|
|
20230607,110700,271306070,3375,3375,3375,3375,6
|
|
20230607,110600,271285820,3375,3380,3380,3375,2095
|
|
20230607,110500,264204830,3380,3380,3380,3380,224
|
|
20230607,110400,263447710,3385,3385,3385,3385,77
|
|
20230607,110300,263187065,3385,3385,3385,3385,23
|
|
20230607,110200,263109210,3385,3390,3390,3380,164
|
|
20230607,110100,262553385,3380,3390,3390,3380,3847
|
|
20230607,110000,249512495,3380,3385,3385,3380,12620
|
|
20230607,105900,206799250,3385,3385,3385,3385,120
|
|
20230607,105800,206393050,3380,3385,3390,3380,6300
|
|
20230607,105700,185067475,3385,3380,3385,3380,738
|
|
20230607,105600,182570535,3380,3380,3380,3380,781
|
|
20230607,105500,179930755,3380,3380,3385,3380,3822
|
|
20230607,105400,167012375,3370,3370,3370,3370,0
|
|
20230607,105300,167012375,3370,3370,3370,3370,3100
|
|
20230607,105200,156565375,3370,3370,3370,3370,0
|
|
20230607,105100,156565375,3370,3370,3370,3370,1000
|
|
20230607,105000,153195375,3370,3375,3375,3370,352
|
|
20230607,104900,152008385,3380,3375,3380,3370,672
|
|
20230607,104800,149737095,3375,3375,3375,3370,339
|
|
20230607,104700,148592980,3375,3375,3375,3370,26
|
|
20230607,104600,148505260,3375,3370,3375,3370,268
|
|
20230607,104500,147601615,3370,3365,3370,3365,1986
|
|
20230607,104400,140908800,3370,3370,3370,3370,19
|
|
20230607,104300,140844770,3370,3370,3370,3370,0
|
|
20230607,104200,140844770,3370,3370,3370,3370,0
|
|
20230607,104100,140844770,3370,3370,3370,3370,50
|
|
20230607,104000,140676270,3370,3370,3370,3370,0
|
|
20230607,103900,140676270,3370,3370,3370,3370,1
|
|
20230607,103800,140672900,3360,3360,3360,3360,100
|
|
20230607,103700,140336900,3360,3360,3360,3360,0
|
|
20230607,103600,140336900,3360,3360,3360,3360,1
|
|
20230607,103500,140333540,3360,3360,3360,3360,50
|
|
20230607,103400,140165540,3360,3370,3370,3360,746
|
|
20230607,103300,137658970,3370,3370,3370,3370,0
|
|
20230607,103200,137658970,3370,3370,3370,3370,0
|
|
20230607,103100,137658970,3370,3370,3370,3370,0
|
|
20230607,103000,137658970,3370,3360,3370,3360,1051
|
|
20230607,102900,134120630,3365,3365,3365,3365,20
|
|
20230607,102800,134053330,3365,3365,3365,3365,2
|
|
20230607,102700,134046600,3365,3365,3365,3365,10
|
|
20230607,102600,134012950,3365,3365,3365,3365,3
|
|
20230607,102500,134002855,3360,3360,3360,3360,157
|
|
20230607,102400,133475335,3370,3360,3370,3360,2
|
|
20230607,102300,133468605,3370,3370,3370,3370,5
|
|
20230607,102200,133451755,3360,3360,3360,3360,0
|
|
20230607,102100,133451755,3360,3365,3365,3360,1000
|
|
20230607,102000,130091155,3365,3365,3365,3365,230
|
|
20230607,101900,129317205,3365,3365,3365,3365,0
|
|
20230607,101800,129317205,3365,3365,3365,3365,2
|
|
20230607,101700,129310475,3360,3360,3360,3360,150
|
|
20230607,101600,128806475,3360,3360,3360,3360,3
|
|
20230607,101500,128796395,3360,3360,3360,3360,188
|
|
20230607,101400,128164715,3360,3360,3360,3360,1
|
|
20230607,101300,128161355,3360,3360,3360,3360,39
|
|
20230607,101200,128030315,3360,3360,3360,3360,20
|
|
20230607,101100,127963115,3360,3360,3360,3360,0
|
|
20230607,101000,127963115,3360,3360,3360,3360,50
|
|
20230607,100900,127795115,3365,3365,3365,3365,209
|
|
20230607,100800,127091830,3365,3365,3365,3365,0
|
|
20230607,100700,127091830,3365,3365,3365,3365,283
|
|
20230607,100600,126139535,3365,3365,3365,3365,0
|
|
20230607,100500,126139535,3365,3365,3365,3365,0
|
|
20230607,100400,126139535,3365,3365,3365,3365,0
|
|
20230607,100300,126139535,3365,3365,3365,3365,118
|
|
20230607,100200,125742465,3365,3365,3365,3365,50
|
|
20230607,100100,125574215,3365,3365,3365,3365,43
|
|
20230607,100000,125429520,3365,3360,3365,3360,3115
|
|
20230607,095900,114948020,3365,3360,3365,3360,21
|
|
20230607,095800,114877360,3360,3360,3360,3360,1
|
|
20230607,095700,114874000,3360,3360,3360,3360,5
|
|
20230607,095600,114857200,3360,3360,3360,3360,33
|
|
20230607,095500,114746320,3360,3360,3360,3360,0
|
|
20230607,095400,114746320,3360,3360,3365,3360,277
|
|
20230607,095300,113815560,3360,3360,3360,3360,0
|
|
20230607,095200,113815560,3360,3360,3360,3360,0
|
|
20230607,095100,113815560,3360,3360,3360,3355,180
|
|
20230607,095000,113210985,3355,3355,3355,3355,0
|
|
20230607,094900,113210985,3355,3355,3355,3355,0
|
|
20230607,094800,113210985,3355,3360,3360,3355,1301
|
|
20230607,094700,108845355,3360,3360,3360,3360,12
|
|
20230607,094600,108805035,3360,3360,3360,3360,30
|
|
20230607,094500,108704235,3355,3355,3360,3355,362
|
|
20230607,094400,107489625,3355,3355,3355,3355,0
|
|
20230607,094300,107489625,3355,3355,3355,3355,646
|
|
20230607,094200,105322295,3360,3360,3360,3360,1076
|
|
20230607,094100,101706935,3355,3355,3355,3355,38
|
|
20230607,094000,101579445,3355,3355,3355,3355,298
|
|
20230607,093900,100579655,3350,3355,3360,3350,1911
|
|
20230607,093800,94173980,3355,3355,3355,3350,409
|
|
20230607,093700,92801855,3355,3355,3355,3355,830
|
|
20230607,093600,90017205,3360,3355,3360,3355,625
|
|
20230607,093500,87920320,3360,3355,3360,3355,956
|
|
20230607,093400,84712930,3360,3360,3360,3360,5
|
|
20230607,093300,84696130,3360,3360,3360,3360,1
|
|
20230607,093200,84692770,3360,3360,3360,3360,989
|
|
20230607,093100,81369730,3355,3360,3360,3355,101
|
|
20230607,093000,81030870,3355,3360,3360,3355,280
|
|
20230607,092900,80091160,3360,3360,3360,3360,50
|
|
20230607,092800,79923160,3360,3360,3360,3360,214
|
|
20230607,092700,79204120,3360,3360,3360,3360,180
|
|
20230607,092600,78599320,3360,3360,3360,3360,82
|
|
20230607,092500,78323800,3365,3365,3365,3365,50
|
|
20230607,092400,78155550,3365,3365,3365,3365,0
|
|
20230607,092300,78155550,3365,3365,3365,3365,0
|
|
20230607,092200,78155550,3365,3365,3365,3355,390
|
|
20230607,092100,76844125,3365,3360,3365,3355,1020
|
|
20230607,092000,73414585,3365,3365,3365,3365,14
|
|
20230607,091900,73367475,3365,3365,3365,3365,0
|
|
20230607,091800,73367475,3365,3355,3370,3355,352
|
|
20230607,091700,72183905,3365,3365,3365,3365,0
|
|
20230607,091600,72183905,3365,3365,3365,3365,0
|
|
20230607,091500,72183905,3365,3370,3370,3365,115
|
|
20230607,091400,71796855,3370,3350,3370,3350,179
|
|
20230607,091300,71194225,3350,3360,3360,3350,3907
|
|
20230607,091200,58092275,3360,3360,3360,3360,255
|
|
20230607,091100,57235475,3360,3370,3370,3360,1660
|
|
20230607,091000,51647785,3370,3370,3370,3370,0
|
|
20230607,090900,51647785,3370,3370,3370,3370,1000
|
|
20230607,090800,48277785,3370,3370,3370,3365,320
|
|
20230607,090700,47199435,3370,3375,3375,3370,2032
|
|
20230607,090600,40349320,3370,3370,3385,3370,2310
|
|
20230607,090500,32541200,3375,3380,3380,3370,572
|
|
20230607,090400,30608910,3370,3365,3375,3365,1219
|
|
20230607,090300,26495310,3355,3360,3360,3355,600
|
|
20230607,090200,24481860,3355,3370,3370,3355,336
|
|
20230607,090100,23349555,3345,3355,3355,3340,5325
|
|
20230607,090000,5534465,3350,3370,3370,3350,1643
|