593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185000,51203428,1601,1601,1601,1601,340
|
|
20230620,184900,51203428,1601,1601,1601,1601,0
|
|
20230620,184800,51203428,1601,1601,1601,1601,0
|
|
20230620,184700,51203428,1601,1601,1601,1601,0
|
|
20230620,184600,51203428,1601,1601,1601,1601,0
|
|
20230620,184500,51203428,1601,1601,1601,1601,0
|
|
20230620,184400,51203428,1601,1601,1601,1601,0
|
|
20230620,184300,51203428,1601,1601,1601,1601,0
|
|
20230620,184200,51203428,1601,1601,1601,1601,0
|
|
20230620,184100,51203428,1601,1601,1601,1601,0
|
|
20230620,184000,51203428,1601,1601,1601,1601,0
|
|
20230620,183900,51203428,1601,1601,1601,1601,0
|
|
20230620,183800,51203428,1601,1601,1601,1601,0
|
|
20230620,183700,51203428,1601,1601,1601,1601,0
|
|
20230620,183600,51203428,1601,1601,1601,1601,0
|
|
20230620,183500,51203428,1601,1601,1601,1601,0
|
|
20230620,183400,51203428,1601,1601,1601,1601,0
|
|
20230620,183300,51203428,1601,1601,1601,1601,0
|
|
20230620,183200,51203428,1601,1601,1601,1601,0
|
|
20230620,183100,51203428,1601,1601,1601,1601,0
|
|
20230620,183000,51203428,1601,1601,1601,1601,0
|
|
20230620,182900,51203428,1601,1601,1601,1601,0
|
|
20230620,182800,51203428,1601,1601,1601,1601,0
|
|
20230620,182700,51203428,1601,1601,1601,1601,0
|
|
20230620,182600,51203428,1601,1601,1601,1601,0
|
|
20230620,182500,51203428,1601,1601,1601,1601,0
|
|
20230620,182400,51203428,1601,1601,1601,1601,0
|
|
20230620,182300,51203428,1601,1601,1601,1601,0
|
|
20230620,182200,51203428,1601,1601,1601,1601,0
|
|
20230620,182100,51203428,1601,1601,1601,1601,0
|
|
20230620,182000,51203428,1601,1601,1601,1601,340
|
|
20230620,181900,51203428,1601,1601,1601,1601,0
|
|
20230620,181800,51203428,1601,1601,1601,1601,0
|
|
20230620,181700,51203428,1601,1601,1601,1601,0
|
|
20230620,181600,51203428,1601,1601,1601,1601,0
|
|
20230620,181500,51203428,1601,1601,1601,1601,0
|
|
20230620,181400,51203428,1601,1601,1601,1601,0
|
|
20230620,181300,51203428,1601,1601,1601,1601,0
|
|
20230620,181200,51203428,1601,1601,1601,1601,0
|
|
20230620,181100,51203428,1601,1601,1601,1601,0
|
|
20230620,181000,51203428,1601,1601,1601,1601,0
|
|
20230620,180900,51203428,1601,1601,1601,1601,0
|
|
20230620,180800,51203428,1601,1601,1601,1601,0
|
|
20230620,180700,51203428,1601,1601,1601,1601,0
|
|
20230620,180600,51203428,1601,1601,1601,1601,0
|
|
20230620,180500,51203428,1601,1601,1601,1601,0
|
|
20230620,180400,51203428,1601,1601,1601,1601,0
|
|
20230620,180300,51203428,1601,1601,1601,1601,0
|
|
20230620,180200,51203428,1601,1601,1601,1601,0
|
|
20230620,180100,51203428,1601,1601,1601,1601,0
|
|
20230620,180000,51203428,1601,1601,1601,1601,0
|
|
20230620,175900,51203428,1601,1601,1601,1601,0
|
|
20230620,175800,51203428,1601,1601,1601,1601,0
|
|
20230620,175700,51203428,1601,1601,1601,1601,0
|
|
20230620,175600,51203428,1601,1601,1601,1601,0
|
|
20230620,175500,51203428,1601,1601,1601,1601,0
|
|
20230620,175400,51203428,1601,1601,1601,1601,0
|
|
20230620,175300,51203428,1601,1601,1601,1601,0
|
|
20230620,175200,51203428,1601,1601,1601,1601,0
|
|
20230620,175100,51203428,1601,1601,1601,1601,0
|
|
20230620,175000,51203428,1601,1601,1601,1601,340
|
|
20230620,174900,51203428,1601,1601,1601,1601,0
|
|
20230620,174800,51203428,1601,1601,1601,1601,0
|
|
20230620,174700,51203428,1601,1601,1601,1601,0
|
|
20230620,174600,51203428,1601,1601,1601,1601,0
|
|
20230620,174500,51203428,1601,1601,1601,1601,0
|
|
20230620,174400,51203428,1601,1601,1601,1601,0
|
|
20230620,174300,51203428,1601,1601,1601,1601,0
|
|
20230620,174200,51203428,1601,1601,1601,1601,0
|
|
20230620,174100,51203428,1601,1601,1601,1601,0
|
|
20230620,174000,51203428,1601,1601,1601,1601,0
|
|
20230620,173900,51203428,1601,1601,1601,1601,0
|
|
20230620,173800,51203428,1601,1601,1601,1601,0
|
|
20230620,173700,51203428,1601,1601,1601,1601,0
|
|
20230620,173600,51203428,1601,1601,1601,1601,0
|
|
20230620,173500,51203428,1601,1601,1601,1601,0
|
|
20230620,173400,51203428,1601,1601,1601,1601,0
|
|
20230620,173300,51203428,1601,1601,1601,1601,0
|
|
20230620,173200,51203428,1601,1601,1601,1601,0
|
|
20230620,173100,51203428,1601,1601,1601,1601,0
|
|
20230620,173000,51203428,1601,1601,1601,1601,0
|
|
20230620,172900,51203428,1601,1601,1601,1601,0
|
|
20230620,172800,51203428,1601,1601,1601,1601,0
|
|
20230620,172700,51203428,1601,1601,1601,1601,0
|
|
20230620,172600,51203428,1601,1601,1601,1601,0
|
|
20230620,172500,51203428,1601,1601,1601,1601,0
|
|
20230620,172400,51203428,1601,1601,1601,1601,0
|
|
20230620,172300,51203428,1601,1601,1601,1601,0
|
|
20230620,172200,51203428,1601,1601,1601,1601,0
|
|
20230620,172100,51203428,1601,1601,1601,1601,0
|
|
20230620,172000,51203428,1601,1601,1601,1601,340
|
|
20230620,171900,51203428,1601,1601,1601,1601,0
|
|
20230620,171800,51203428,1601,1601,1601,1601,0
|
|
20230620,171700,51203428,1601,1601,1601,1601,0
|
|
20230620,171600,51203428,1601,1601,1601,1601,0
|
|
20230620,171500,51203428,1601,1601,1601,1601,0
|
|
20230620,171400,51203428,1601,1601,1601,1601,0
|
|
20230620,171300,51203428,1601,1601,1601,1601,0
|
|
20230620,171200,51203428,1601,1601,1601,1601,0
|
|
20230620,171100,51203428,1601,1601,1601,1601,0
|
|
20230620,171000,51203428,1601,1601,1601,1601,0
|
|
20230620,170900,51203428,1601,1601,1601,1601,0
|
|
20230620,170800,51203428,1601,1601,1601,1601,0
|
|
20230620,170700,51203428,1601,1601,1601,1601,0
|
|
20230620,170600,51203428,1601,1601,1601,1601,0
|
|
20230620,170500,51203428,1601,1601,1601,1601,0
|
|
20230620,170400,51203428,1601,1601,1601,1601,0
|
|
20230620,170300,51203428,1601,1601,1601,1601,0
|
|
20230620,170200,51203428,1601,1601,1601,1601,0
|
|
20230620,170100,51203428,1601,1601,1601,1601,0
|
|
20230620,170000,51203428,1601,1601,1601,1601,0
|
|
20230620,165900,51203428,1601,1601,1601,1601,0
|
|
20230620,165800,51203428,1601,1601,1601,1601,0
|
|
20230620,165700,51203428,1601,1601,1601,1601,0
|
|
20230620,165600,51203428,1601,1601,1601,1601,0
|
|
20230620,165500,51203428,1601,1601,1601,1601,0
|
|
20230620,165400,51203428,1601,1601,1601,1601,0
|
|
20230620,165300,51203428,1601,1601,1601,1601,0
|
|
20230620,165200,51203428,1601,1601,1601,1601,0
|
|
20230620,165100,51203428,1601,1601,1601,1601,0
|
|
20230620,165000,51203428,1601,1601,1601,1601,340
|
|
20230620,164900,51203428,1601,1601,1601,1601,0
|
|
20230620,164800,51203428,1601,1601,1601,1601,0
|
|
20230620,164700,51203428,1601,1601,1601,1601,0
|
|
20230620,164600,51203428,1601,1601,1601,1601,0
|
|
20230620,164500,51203428,1601,1601,1601,1601,0
|
|
20230620,164400,51203428,1601,1601,1601,1601,0
|
|
20230620,164300,51203428,1601,1601,1601,1601,0
|
|
20230620,164200,51203428,1601,1601,1601,1601,0
|
|
20230620,164100,51203428,1601,1601,1601,1601,0
|
|
20230620,164000,51203428,1601,1601,1601,1601,0
|
|
20230620,163900,51203428,1601,1601,1601,1601,0
|
|
20230620,163800,51203428,1601,1601,1601,1601,0
|
|
20230620,163700,51203428,1601,1601,1601,1601,0
|
|
20230620,163600,51203428,1601,1601,1601,1601,0
|
|
20230620,163500,51203428,1601,1601,1601,1601,0
|
|
20230620,163400,51203428,1601,1601,1601,1601,0
|
|
20230620,163300,51203428,1601,1601,1601,1601,0
|
|
20230620,163200,51203428,1601,1601,1601,1601,0
|
|
20230620,163100,51203428,1601,1601,1601,1601,0
|
|
20230620,163000,51203428,1601,1601,1601,1601,0
|
|
20230620,162900,51203428,1601,1601,1601,1601,0
|
|
20230620,162800,51203428,1601,1601,1601,1601,0
|
|
20230620,162700,51203428,1601,1601,1601,1601,0
|
|
20230620,162600,51203428,1601,1601,1601,1601,0
|
|
20230620,162500,51203428,1601,1601,1601,1601,0
|
|
20230620,162400,51203428,1601,1601,1601,1601,0
|
|
20230620,162300,51203428,1601,1601,1601,1601,0
|
|
20230620,162200,51203428,1601,1601,1601,1601,0
|
|
20230620,162100,51203428,1601,1601,1601,1601,0
|
|
20230620,162000,51203428,1601,1601,1601,1601,340
|
|
20230620,161900,51203428,1601,1601,1601,1601,0
|
|
20230620,161800,51203428,1601,1601,1601,1601,0
|
|
20230620,161700,51203428,1601,1601,1601,1601,0
|
|
20230620,161600,51203428,1601,1601,1601,1601,0
|
|
20230620,161500,51203428,1601,1601,1601,1601,0
|
|
20230620,161400,51203428,1601,1601,1601,1601,0
|
|
20230620,161300,51203428,1601,1601,1601,1601,0
|
|
20230620,161200,51203428,1601,1601,1601,1601,0
|
|
20230620,161100,51203428,1601,1601,1601,1601,0
|
|
20230620,161000,51203428,1601,1601,1601,1601,0
|
|
20230620,160900,51203428,1601,1601,1601,1601,0
|
|
20230620,160800,51203428,1601,1601,1601,1601,0
|
|
20230620,160700,51203428,1601,1601,1601,1601,0
|
|
20230620,160600,51203428,1601,1601,1601,1601,0
|
|
20230620,160500,51203428,1601,1601,1601,1601,0
|
|
20230620,160400,51203428,1601,1601,1601,1601,0
|
|
20230620,160300,51203428,1601,1601,1601,1601,0
|
|
20230620,160200,51203428,1601,1601,1601,1601,0
|
|
20230620,160100,51203428,1601,1601,1601,1601,0
|
|
20230620,160000,51203428,1601,1601,1601,1601,0
|
|
20230620,155900,51203428,1601,1601,1601,1601,0
|
|
20230620,155800,51203428,1601,1601,1601,1601,0
|
|
20230620,155700,51203428,1601,1601,1601,1601,0
|
|
20230620,155600,51203428,1601,1601,1601,1601,0
|
|
20230620,155500,51203428,1601,1601,1601,1601,0
|
|
20230620,155400,51203428,1601,1601,1601,1601,0
|
|
20230620,155300,51203428,1601,1601,1601,1601,0
|
|
20230620,155200,51203428,1601,1601,1601,1601,0
|
|
20230620,155100,51203428,1601,1601,1601,1601,0
|
|
20230620,155000,51203428,1601,1601,1601,1601,340
|
|
20230620,154900,51203428,1601,1601,1601,1601,0
|
|
20230620,154800,51203428,1601,1601,1601,1601,0
|
|
20230620,154700,51203428,1601,1601,1601,1601,0
|
|
20230620,154600,51203428,1601,1601,1601,1601,0
|
|
20230620,154500,51203428,1601,1601,1601,1601,0
|
|
20230620,154400,51203428,1601,1601,1601,1601,0
|
|
20230620,154300,51203428,1601,1601,1601,1601,0
|
|
20230620,154200,51203428,1601,1601,1601,1601,0
|
|
20230620,154100,51203428,1601,1601,1601,1601,0
|
|
20230620,154000,51203428,1601,1601,1601,1601,0
|
|
20230620,153900,51203428,1601,1601,1601,1601,0
|
|
20230620,153800,51203428,1601,1601,1601,1601,0
|
|
20230620,153700,51203428,1601,1601,1601,1601,0
|
|
20230620,153600,51203428,1601,1601,1601,1601,0
|
|
20230620,153500,51203428,1601,1601,1601,1601,0
|
|
20230620,153400,51203428,1601,1601,1601,1601,0
|
|
20230620,153300,51203428,1601,1601,1601,1601,0
|
|
20230620,153200,51203428,1601,1601,1601,1601,0
|
|
20230620,153100,51203428,1601,1601,1601,1601,0
|
|
20230620,153000,51203428,1601,1601,1601,1601,340
|
|
20230620,152900,50659088,1602,1602,1602,1602,0
|
|
20230620,152800,50659088,1602,1602,1602,1602,0
|
|
20230620,152700,50659088,1602,1602,1602,1602,0
|
|
20230620,152600,50659088,1602,1602,1602,1602,0
|
|
20230620,152500,50659088,1602,1602,1602,1602,0
|
|
20230620,152400,50659088,1602,1602,1602,1602,0
|
|
20230620,152300,50659088,1602,1602,1602,1602,0
|
|
20230620,152200,50659088,1602,1602,1602,1602,0
|
|
20230620,152100,50659088,1602,1602,1602,1602,0
|
|
20230620,152000,50659088,1602,1602,1602,1602,0
|
|
20230620,151900,50659088,1602,1602,1602,1602,0
|
|
20230620,151800,50659088,1602,1602,1602,1602,0
|
|
20230620,151700,50659088,1602,1602,1602,1602,0
|
|
20230620,151600,50659088,1602,1602,1602,1602,0
|
|
20230620,151500,50659088,1602,1602,1602,1602,0
|
|
20230620,151400,50659088,1602,1602,1602,1602,0
|
|
20230620,151300,50659088,1602,1602,1602,1602,0
|
|
20230620,151200,50659088,1602,1602,1602,1602,0
|
|
20230620,151100,50659088,1602,1602,1602,1602,0
|
|
20230620,151000,50659088,1602,1602,1602,1602,0
|
|
20230620,150900,50659088,1602,1602,1602,1602,0
|
|
20230620,150800,50659088,1602,1602,1602,1602,0
|
|
20230620,150700,50659088,1602,1602,1602,1602,0
|
|
20230620,150600,50659088,1602,1602,1602,1602,0
|
|
20230620,150500,50659088,1602,1602,1602,1602,0
|
|
20230620,150400,50659088,1602,1602,1602,1602,0
|
|
20230620,150300,50659088,1602,1602,1602,1602,0
|
|
20230620,150200,50659088,1602,1602,1602,1602,0
|
|
20230620,150100,50659088,1602,1602,1602,1602,0
|
|
20230620,150000,50659088,1602,1600,1602,1598,414
|
|
20230620,145900,49997170,1602,1602,1602,1602,224
|
|
20230620,145800,49638322,1600,1600,1600,1600,8
|
|
20230620,145700,49625522,1602,1602,1602,1602,0
|
|
20230620,145600,49625522,1602,1602,1602,1602,1
|
|
20230620,145500,49623920,1599,1599,1599,1599,0
|
|
20230620,145400,49623920,1599,1599,1599,1599,0
|
|
20230620,145300,49623920,1599,1599,1599,1599,0
|
|
20230620,145200,49623920,1599,1599,1599,1599,0
|
|
20230620,145100,49623920,1599,1599,1599,1599,0
|
|
20230620,145000,49623920,1599,1599,1599,1599,0
|
|
20230620,144900,49623920,1599,1599,1599,1599,0
|
|
20230620,144800,49623920,1599,1599,1599,1599,0
|
|
20230620,144700,49623920,1599,1599,1599,1599,0
|
|
20230620,144600,49623920,1599,1599,1599,1599,0
|
|
20230620,144500,49623920,1599,1599,1599,1599,120
|
|
20230620,144400,49432040,1599,1599,1599,1599,0
|
|
20230620,144300,49432040,1599,1599,1599,1599,0
|
|
20230620,144200,49432040,1599,1599,1599,1599,0
|
|
20230620,144100,49432040,1599,1599,1599,1599,0
|
|
20230620,144000,49432040,1599,1599,1599,1599,0
|
|
20230620,143900,49432040,1599,1599,1599,1599,0
|
|
20230620,143800,49432040,1599,1599,1599,1599,0
|
|
20230620,143700,49432040,1599,1599,1599,1599,0
|
|
20230620,143600,49432040,1599,1599,1599,1599,0
|
|
20230620,143500,49432040,1599,1599,1599,1599,100
|
|
20230620,143400,49272140,1598,1598,1598,1598,0
|
|
20230620,143300,49272140,1598,1598,1598,1598,0
|
|
20230620,143200,49272140,1598,1598,1598,1598,0
|
|
20230620,143100,49272140,1598,1598,1598,1598,0
|
|
20230620,143000,49272140,1598,1598,1598,1598,1
|
|
20230620,142900,49270542,1602,1598,1602,1598,2
|
|
20230620,142800,49267342,1598,1598,1598,1598,0
|
|
20230620,142700,49267342,1598,1598,1598,1598,0
|
|
20230620,142600,49267342,1598,1598,1598,1598,420
|
|
20230620,142500,48596182,1598,1598,1598,1598,500
|
|
20230620,142400,47797182,1598,1598,1598,1598,0
|
|
20230620,142300,47797182,1598,1598,1598,1598,0
|
|
20230620,142200,47797182,1598,1600,1600,1598,400
|
|
20230620,142100,47157382,1602,1602,1602,1602,0
|
|
20230620,142000,47157382,1602,1602,1602,1602,20
|
|
20230620,141900,47125342,1602,1602,1602,1602,0
|
|
20230620,141800,47125342,1602,1602,1602,1602,0
|
|
20230620,141700,47125342,1602,1602,1602,1602,0
|
|
20230620,141600,47125342,1602,1602,1602,1602,0
|
|
20230620,141500,47125342,1602,1602,1602,1602,0
|
|
20230620,141400,47125342,1602,1602,1602,1602,0
|
|
20230620,141300,47125342,1602,1602,1602,1602,0
|
|
20230620,141200,47125342,1602,1602,1602,1602,0
|
|
20230620,141100,47125342,1602,1602,1602,1602,1
|
|
20230620,141000,47123740,1601,1601,1601,1601,0
|
|
20230620,140900,47123740,1601,1601,1601,1601,0
|
|
20230620,140800,47123740,1601,1601,1601,1601,0
|
|
20230620,140700,47123740,1601,1601,1601,1601,0
|
|
20230620,140600,47123740,1601,1601,1601,1601,0
|
|
20230620,140500,47123740,1601,1601,1601,1601,299
|
|
20230620,140400,46645041,1600,1600,1600,1600,0
|
|
20230620,140300,46645041,1600,1600,1600,1600,0
|
|
20230620,140200,46645041,1600,1600,1600,1600,380
|
|
20230620,140100,46037041,1600,1600,1600,1600,0
|
|
20230620,140000,46037041,1600,1600,1600,1600,0
|
|
20230620,135900,46037041,1600,1600,1600,1600,0
|
|
20230620,135800,46037041,1600,1600,1600,1600,4
|
|
20230620,135700,46030641,1597,1597,1597,1597,0
|
|
20230620,135600,46030641,1597,1597,1597,1597,0
|
|
20230620,135500,46030641,1597,1598,1598,1597,93
|
|
20230620,135400,45882039,1598,1600,1601,1598,56
|
|
20230620,135300,45792511,1599,1600,1600,1599,207
|
|
20230620,135200,45461476,1600,1600,1600,1600,307
|
|
20230620,135100,44970276,1600,1600,1600,1600,0
|
|
20230620,135000,44970276,1600,1600,1600,1600,0
|
|
20230620,134900,44970276,1600,1600,1600,1600,0
|
|
20230620,134800,44970276,1600,1600,1600,1600,0
|
|
20230620,134700,44970276,1600,1600,1600,1600,0
|
|
20230620,134600,44970276,1600,1600,1600,1600,0
|
|
20230620,134500,44970276,1600,1600,1600,1600,0
|
|
20230620,134400,44970276,1600,1600,1600,1600,0
|
|
20230620,134300,44970276,1600,1600,1600,1600,0
|
|
20230620,134200,44970276,1600,1600,1600,1600,0
|
|
20230620,134100,44970276,1600,1600,1600,1600,0
|
|
20230620,134000,44970276,1600,1600,1600,1600,0
|
|
20230620,133900,44970276,1600,1600,1600,1600,0
|
|
20230620,133800,44970276,1600,1600,1600,1600,0
|
|
20230620,133700,44970276,1600,1600,1600,1600,0
|
|
20230620,133600,44970276,1600,1600,1600,1600,0
|
|
20230620,133500,44970276,1600,1600,1600,1600,0
|
|
20230620,133400,44970276,1600,1600,1600,1600,0
|
|
20230620,133300,44970276,1600,1600,1600,1600,0
|
|
20230620,133200,44970276,1600,1600,1600,1600,193
|
|
20230620,133100,44661476,1600,1600,1600,1600,0
|
|
20230620,133000,44661476,1600,1600,1600,1600,0
|
|
20230620,132900,44661476,1600,1600,1600,1600,0
|
|
20230620,132800,44661476,1600,1600,1600,1600,0
|
|
20230620,132700,44661476,1600,1600,1600,1600,10
|
|
20230620,132600,44645476,1601,1601,1601,1601,0
|
|
20230620,132500,44645476,1601,1601,1601,1601,300
|
|
20230620,132400,44165176,1601,1601,1601,1601,0
|
|
20230620,132300,44165176,1601,1601,1601,1601,0
|
|
20230620,132200,44165176,1601,1601,1601,1601,0
|
|
20230620,132100,44165176,1601,1601,1601,1601,95
|
|
20230620,132000,44013081,1601,1601,1601,1601,0
|
|
20230620,131900,44013081,1601,1601,1601,1601,0
|
|
20230620,131800,44013081,1601,1601,1601,1601,0
|
|
20230620,131700,44013081,1601,1601,1601,1601,0
|
|
20230620,131600,44013081,1601,1602,1602,1601,100
|
|
20230620,131500,43852911,1601,1601,1601,1601,0
|
|
20230620,131400,43852911,1601,1601,1601,1601,0
|
|
20230620,131300,43852911,1601,1601,1601,1601,0
|
|
20230620,131200,43852911,1601,1601,1601,1601,2
|
|
20230620,131100,43849709,1601,1601,1601,1601,54
|
|
20230620,131000,43763255,1601,1601,1601,1601,19
|
|
20230620,130900,43732836,1600,1603,1603,1600,519
|
|
20230620,130800,42900936,1603,1600,1603,1600,4
|
|
20230620,130700,42894533,1600,1600,1600,1600,2
|
|
20230620,130600,42891333,1603,1602,1603,1602,79
|
|
20230620,130500,42764725,1602,1602,1602,1602,0
|
|
20230620,130400,42764725,1602,1602,1602,1602,0
|
|
20230620,130300,42764725,1602,1602,1602,1602,0
|
|
20230620,130200,42764725,1602,1602,1602,1602,1
|
|
20230620,130100,42763123,1600,1600,1600,1600,0
|
|
20230620,130000,42763123,1600,1600,1600,1600,0
|
|
20230620,125900,42763123,1600,1600,1600,1600,0
|
|
20230620,125800,42763123,1600,1600,1600,1600,1
|
|
20230620,125700,42761523,1600,1600,1600,1600,724
|
|
20230620,125600,41603123,1600,1600,1600,1600,0
|
|
20230620,125500,41603123,1600,1600,1600,1600,0
|
|
20230620,125400,41603123,1600,1600,1600,1600,0
|
|
20230620,125300,41603123,1600,1600,1600,1600,0
|
|
20230620,125200,41603123,1600,1600,1600,1600,0
|
|
20230620,125100,41603123,1600,1600,1600,1600,0
|
|
20230620,125000,41603123,1600,1600,1600,1600,0
|
|
20230620,124900,41603123,1600,1600,1600,1600,0
|
|
20230620,124800,41603123,1600,1600,1600,1600,1
|
|
20230620,124700,41601523,1592,1592,1592,1592,1
|
|
20230620,124600,41599931,1600,1600,1600,1600,0
|
|
20230620,124500,41599931,1600,1600,1600,1600,0
|
|
20230620,124400,41599931,1600,1600,1600,1600,0
|
|
20230620,124300,41599931,1600,1600,1600,1600,0
|
|
20230620,124200,41599931,1600,1600,1600,1600,0
|
|
20230620,124100,41599931,1600,1600,1600,1600,0
|
|
20230620,124000,41599931,1600,1600,1600,1600,1
|
|
20230620,123900,41598331,1592,1592,1592,1592,0
|
|
20230620,123800,41598331,1592,1592,1592,1592,0
|
|
20230620,123700,41598331,1592,1592,1592,1592,1
|
|
20230620,123600,41596739,1600,1600,1600,1600,0
|
|
20230620,123500,41596739,1600,1600,1600,1600,0
|
|
20230620,123400,41596739,1600,1600,1600,1600,0
|
|
20230620,123300,41596739,1600,1600,1600,1600,0
|
|
20230620,123200,41596739,1600,1600,1600,1600,0
|
|
20230620,123100,41596739,1600,1600,1600,1600,0
|
|
20230620,123000,41596739,1600,1600,1600,1600,0
|
|
20230620,122900,41596739,1600,1600,1600,1600,1
|
|
20230620,122800,41595139,1592,1592,1592,1592,0
|
|
20230620,122700,41595139,1592,1592,1592,1592,1
|
|
20230620,122600,41593547,1600,1600,1600,1600,0
|
|
20230620,122500,41593547,1600,1600,1600,1600,0
|
|
20230620,122400,41593547,1600,1600,1600,1600,0
|
|
20230620,122300,41593547,1600,1600,1600,1600,1
|
|
20230620,122200,41591947,1600,1600,1600,1600,0
|
|
20230620,122100,41591947,1600,1600,1600,1600,0
|
|
20230620,122000,41591947,1600,1600,1600,1600,0
|
|
20230620,121900,41591947,1600,1600,1600,1600,0
|
|
20230620,121800,41591947,1600,1600,1600,1600,0
|
|
20230620,121700,41591947,1600,1600,1600,1600,0
|
|
20230620,121600,41591947,1600,1600,1600,1600,0
|
|
20230620,121500,41591947,1600,1600,1600,1600,0
|
|
20230620,121400,41591947,1600,1600,1600,1600,0
|
|
20230620,121300,41591947,1600,1600,1600,1600,0
|
|
20230620,121200,41591947,1600,1600,1600,1600,0
|
|
20230620,121100,41591947,1600,1600,1600,1600,0
|
|
20230620,121000,41591947,1600,1600,1600,1600,0
|
|
20230620,120900,41591947,1600,1600,1600,1600,0
|
|
20230620,120800,41591947,1600,1600,1600,1600,0
|
|
20230620,120700,41591947,1600,1600,1600,1600,0
|
|
20230620,120600,41591947,1600,1600,1600,1600,0
|
|
20230620,120500,41591947,1600,1600,1600,1600,1
|
|
20230620,120400,41590347,1600,1600,1600,1600,1
|
|
20230620,120300,41588747,1602,1602,1602,1600,32
|
|
20230620,120200,41537485,1602,1602,1602,1602,10
|
|
20230620,120100,41521465,1603,1603,1603,1603,0
|
|
20230620,120000,41521465,1603,1603,1603,1603,0
|
|
20230620,115900,41521465,1603,1603,1603,1603,0
|
|
20230620,115800,41521465,1603,1603,1603,1603,0
|
|
20230620,115700,41521465,1603,1603,1603,1603,0
|
|
20230620,115600,41521465,1603,1603,1603,1603,0
|
|
20230620,115500,41521465,1603,1603,1603,1603,0
|
|
20230620,115400,41521465,1603,1603,1603,1603,0
|
|
20230620,115300,41521465,1603,1603,1603,1603,0
|
|
20230620,115200,41521465,1603,1603,1603,1603,0
|
|
20230620,115100,41521465,1603,1603,1603,1603,0
|
|
20230620,115000,41521465,1603,1603,1603,1603,0
|
|
20230620,114900,41521465,1603,1603,1603,1603,0
|
|
20230620,114800,41521465,1603,1603,1603,1603,0
|
|
20230620,114700,41521465,1603,1603,1603,1603,0
|
|
20230620,114600,41521465,1603,1603,1603,1603,0
|
|
20230620,114500,41521465,1603,1603,1603,1603,0
|
|
20230620,114400,41521465,1603,1603,1603,1603,0
|
|
20230620,114300,41521465,1603,1603,1603,1603,0
|
|
20230620,114200,41521465,1603,1603,1603,1603,0
|
|
20230620,114100,41521465,1603,1603,1603,1603,0
|
|
20230620,114000,41521465,1603,1603,1603,1603,0
|
|
20230620,113900,41521465,1603,1603,1603,1603,0
|
|
20230620,113800,41521465,1603,1603,1603,1603,0
|
|
20230620,113700,41521465,1603,1603,1603,1603,0
|
|
20230620,113600,41521465,1603,1598,1603,1598,770
|
|
20230620,113500,40288400,1588,1588,1588,1588,0
|
|
20230620,113400,40288400,1588,1588,1588,1588,0
|
|
20230620,113300,40288400,1588,1588,1588,1588,0
|
|
20230620,113200,40288400,1588,1588,1588,1588,0
|
|
20230620,113100,40288400,1588,1588,1588,1588,0
|
|
20230620,113000,40288400,1588,1588,1588,1588,0
|
|
20230620,112900,40288400,1588,1590,1590,1588,211
|
|
20230620,112800,39953176,1590,1590,1590,1590,0
|
|
20230620,112700,39953176,1590,1590,1590,1590,0
|
|
20230620,112600,39953176,1590,1590,1590,1590,0
|
|
20230620,112500,39953176,1590,1590,1590,1590,1
|
|
20230620,112400,39951586,1590,1590,1590,1590,0
|
|
20230620,112300,39951586,1590,1590,1590,1590,189
|
|
20230620,112200,39651076,1590,1590,1590,1590,0
|
|
20230620,112100,39651076,1590,1590,1590,1590,0
|
|
20230620,112000,39651076,1590,1590,1590,1590,0
|
|
20230620,111900,39651076,1590,1590,1590,1590,100
|
|
20230620,111800,39492076,1590,1590,1590,1590,0
|
|
20230620,111700,39492076,1590,1590,1590,1590,0
|
|
20230620,111600,39492076,1590,1590,1590,1590,0
|
|
20230620,111500,39492076,1590,1590,1590,1590,0
|
|
20230620,111400,39492076,1590,1590,1590,1590,0
|
|
20230620,111300,39492076,1590,1590,1590,1590,0
|
|
20230620,111200,39492076,1590,1590,1590,1590,0
|
|
20230620,111100,39492076,1590,1590,1590,1590,0
|
|
20230620,111000,39492076,1590,1590,1590,1590,0
|
|
20230620,110900,39492076,1590,1590,1590,1590,0
|
|
20230620,110800,39492076,1590,1590,1590,1590,0
|
|
20230620,110700,39492076,1590,1590,1590,1590,2
|
|
20230620,110600,39488896,1590,1590,1590,1590,0
|
|
20230620,110500,39488896,1590,1590,1590,1590,0
|
|
20230620,110400,39488896,1590,1590,1590,1590,0
|
|
20230620,110300,39488896,1590,1590,1590,1590,0
|
|
20230620,110200,39488896,1590,1590,1590,1590,0
|
|
20230620,110100,39488896,1590,1590,1590,1590,0
|
|
20230620,110000,39488896,1590,1590,1590,1590,0
|
|
20230620,105900,39488896,1590,1590,1590,1590,0
|
|
20230620,105800,39488896,1590,1592,1592,1590,410
|
|
20230620,105700,38836881,1592,1592,1592,1592,0
|
|
20230620,105600,38836881,1592,1595,1595,1592,92
|
|
20230620,105500,38690272,1597,1597,1597,1597,106
|
|
20230620,105400,38520990,1600,1600,1600,1600,556
|
|
20230620,105300,37631390,1600,1600,1600,1600,0
|
|
20230620,105200,37631390,1600,1600,1600,1600,0
|
|
20230620,105100,37631390,1600,1600,1600,1600,0
|
|
20230620,105000,37631390,1600,1600,1600,1600,0
|
|
20230620,104900,37631390,1600,1600,1600,1600,0
|
|
20230620,104800,37631390,1600,1600,1600,1600,0
|
|
20230620,104700,37631390,1600,1600,1600,1600,0
|
|
20230620,104600,37631390,1600,1600,1600,1600,106
|
|
20230620,104500,37461790,1603,1603,1603,1603,0
|
|
20230620,104400,37461790,1603,1603,1603,1603,0
|
|
20230620,104300,37461790,1603,1603,1603,1603,0
|
|
20230620,104200,37461790,1603,1603,1603,1603,0
|
|
20230620,104100,37461790,1603,1603,1603,1603,0
|
|
20230620,104000,37461790,1603,1603,1603,1603,0
|
|
20230620,103900,37461790,1603,1603,1603,1603,0
|
|
20230620,103800,37461790,1603,1603,1603,1603,0
|
|
20230620,103700,37461790,1603,1603,1603,1603,0
|
|
20230620,103600,37461790,1603,1603,1603,1603,0
|
|
20230620,103500,37461790,1603,1600,1603,1600,76
|
|
20230620,103400,37340187,1600,1600,1600,1600,65
|
|
20230620,103300,37236187,1603,1603,1603,1603,0
|
|
20230620,103200,37236187,1603,1600,1603,1600,86
|
|
20230620,103100,37098335,1602,1603,1603,1602,1509
|
|
20230620,103000,34679410,1603,1603,1603,1603,0
|
|
20230620,102900,34679410,1603,1603,1603,1603,15
|
|
20230620,102800,34655365,1603,1603,1603,1603,0
|
|
20230620,102700,34655365,1603,1603,1603,1603,0
|
|
20230620,102600,34655365,1603,1603,1603,1603,16
|
|
20230620,102500,34629717,1603,1603,1603,1603,0
|
|
20230620,102400,34629717,1603,1603,1603,1603,0
|
|
20230620,102300,34629717,1603,1603,1603,1603,16
|
|
20230620,102200,34604069,1603,1603,1603,1603,16
|
|
20230620,102100,34578421,1603,1603,1603,1603,17
|
|
20230620,102000,34551170,1603,1603,1603,1603,631
|
|
20230620,101900,33539677,1603,1603,1603,1603,17
|
|
20230620,101800,33512426,1603,1603,1603,1603,0
|
|
20230620,101700,33512426,1603,1603,1603,1603,0
|
|
20230620,101600,33512426,1603,1603,1603,1603,0
|
|
20230620,101500,33512426,1603,1603,1603,1603,0
|
|
20230620,101400,33512426,1603,1603,1603,1603,18
|
|
20230620,101300,33483572,1603,1603,1603,1603,0
|
|
20230620,101200,33483572,1603,1603,1603,1603,100
|
|
20230620,101100,33323272,1603,1603,1603,1603,0
|
|
20230620,101000,33323272,1603,1603,1603,1603,18
|
|
20230620,100900,33294418,1606,1606,1606,1606,0
|
|
20230620,100800,33294418,1606,1606,1606,1606,0
|
|
20230620,100700,33294418,1606,1606,1606,1606,0
|
|
20230620,100600,33294418,1606,1606,1606,1606,0
|
|
20230620,100500,33294418,1606,1606,1606,1606,0
|
|
20230620,100400,33294418,1606,1603,1606,1603,2
|
|
20230620,100300,33291209,1605,1605,1605,1605,0
|
|
20230620,100200,33291209,1605,1605,1605,1605,18
|
|
20230620,100100,33262319,1606,1606,1606,1606,0
|
|
20230620,100000,33262319,1606,1606,1606,1606,1
|
|
20230620,095900,33260713,1605,1605,1605,1605,0
|
|
20230620,095800,33260713,1605,1605,1605,1605,0
|
|
20230620,095700,33260713,1605,1605,1605,1605,0
|
|
20230620,095600,33260713,1605,1605,1605,1605,0
|
|
20230620,095500,33260713,1605,1605,1605,1605,0
|
|
20230620,095400,33260713,1605,1605,1605,1605,1
|
|
20230620,095300,33259108,1606,1606,1606,1606,1
|
|
20230620,095200,33257502,1606,1606,1606,1606,0
|
|
20230620,095100,33257502,1606,1606,1606,1606,0
|
|
20230620,095000,33257502,1606,1606,1606,1606,0
|
|
20230620,094900,33257502,1606,1606,1606,1606,0
|
|
20230620,094800,33257502,1606,1606,1606,1606,0
|
|
20230620,094700,33257502,1606,1606,1606,1606,0
|
|
20230620,094600,33257502,1606,1606,1606,1606,0
|
|
20230620,094500,33257502,1606,1606,1606,1606,0
|
|
20230620,094400,33257502,1606,1606,1606,1606,0
|
|
20230620,094300,33257502,1606,1606,1606,1606,65
|
|
20230620,094200,33153112,1606,1606,1606,1606,0
|
|
20230620,094100,33153112,1606,1605,1606,1605,803
|
|
20230620,094000,31864062,1605,1605,1605,1605,0
|
|
20230620,093900,31864062,1605,1605,1605,1605,0
|
|
20230620,093800,31864062,1605,1605,1605,1605,0
|
|
20230620,093700,31864062,1605,1605,1605,1605,0
|
|
20230620,093600,31864062,1605,1605,1605,1605,0
|
|
20230620,093500,31864062,1605,1605,1605,1605,0
|
|
20230620,093400,31864062,1605,1605,1605,1605,0
|
|
20230620,093300,31864062,1605,1605,1605,1605,0
|
|
20230620,093200,31864062,1605,1605,1605,1605,0
|
|
20230620,093100,31864062,1605,1605,1605,1605,1
|
|
20230620,093000,31862457,1603,1603,1603,1603,0
|
|
20230620,092900,31862457,1603,1603,1603,1603,0
|
|
20230620,092800,31862457,1603,1603,1603,1603,0
|
|
20230620,092700,31862457,1603,1603,1603,1603,0
|
|
20230620,092600,31862457,1603,1603,1603,1603,0
|
|
20230620,092500,31862457,1603,1604,1604,1603,1040
|
|
20230620,092400,30194477,1605,1605,1605,1605,0
|
|
20230620,092300,30194477,1605,1605,1605,1605,207
|
|
20230620,092200,29862242,1605,1605,1605,1605,2
|
|
20230620,092100,29859032,1606,1606,1606,1606,73
|
|
20230620,092000,29741794,1606,1610,1610,1606,141
|
|
20230620,091900,29515344,1610,1610,1610,1610,0
|
|
20230620,091800,29515344,1610,1610,1610,1610,1
|
|
20230620,091700,29513734,1605,1608,1609,1605,16
|
|
20230620,091600,29488023,1607,1605,1607,1605,7405
|
|
20230620,091500,17602995,1605,1605,1605,1605,0
|
|
20230620,091400,17602995,1605,1605,1605,1605,0
|
|
20230620,091300,17602995,1605,1605,1605,1605,2
|
|
20230620,091200,17599785,1605,1605,1605,1605,0
|
|
20230620,091100,17599785,1605,1605,1605,1605,0
|
|
20230620,091000,17599785,1605,1605,1605,1605,0
|
|
20230620,090900,17599785,1605,1604,1605,1604,960
|
|
20230620,090800,16059185,1604,1604,1604,1604,0
|
|
20230620,090700,16059185,1604,1604,1604,1604,0
|
|
20230620,090600,16059185,1604,1604,1604,1604,0
|
|
20230620,090500,16059185,1604,1604,1604,1604,0
|
|
20230620,090400,16059185,1604,1604,1604,1604,246
|
|
20230620,090300,15664601,1604,1604,1604,1604,0
|
|
20230620,090200,15664601,1604,1604,1604,1604,147
|
|
20230620,090100,15428813,1604,1604,1604,1604,0
|
|
20230620,090000,15428813,1604,1605,1605,1604,9613
|