618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191500,488184194,1026,1026,1026,1026,5312
|
|
20230627,191400,488184194,1026,1026,1026,1026,0
|
|
20230627,191300,488184194,1026,1026,1026,1026,0
|
|
20230627,191200,488184194,1026,1026,1026,1026,0
|
|
20230627,191100,488184194,1026,1026,1026,1026,0
|
|
20230627,191000,488184194,1026,1026,1026,1026,0
|
|
20230627,190900,488184194,1026,1026,1026,1026,0
|
|
20230627,190800,488184194,1026,1026,1026,1026,0
|
|
20230627,190700,488184194,1026,1026,1026,1026,0
|
|
20230627,190600,488184194,1026,1026,1026,1026,0
|
|
20230627,190500,488184194,1026,1026,1026,1026,0
|
|
20230627,190400,488184194,1026,1026,1026,1026,0
|
|
20230627,190300,488184194,1026,1026,1026,1026,0
|
|
20230627,190200,488184194,1026,1026,1026,1026,0
|
|
20230627,190100,488184194,1026,1026,1026,1026,0
|
|
20230627,190000,488184194,1026,1026,1026,1026,0
|
|
20230627,185900,488184194,1026,1026,1026,1026,0
|
|
20230627,185800,488184194,1026,1026,1026,1026,0
|
|
20230627,185700,488184194,1026,1026,1026,1026,0
|
|
20230627,185600,488184194,1026,1026,1026,1026,0
|
|
20230627,185500,488184194,1026,1026,1026,1026,0
|
|
20230627,185400,488184194,1026,1026,1026,1026,0
|
|
20230627,185300,488184194,1026,1026,1026,1026,0
|
|
20230627,185200,488184194,1026,1026,1026,1026,0
|
|
20230627,185100,488184194,1026,1026,1026,1026,0
|
|
20230627,185000,488184194,1026,1026,1026,1026,0
|
|
20230627,184900,488184194,1026,1026,1026,1026,0
|
|
20230627,184800,488184194,1026,1026,1026,1026,0
|
|
20230627,184700,488184194,1026,1026,1026,1026,0
|
|
20230627,184600,488184194,1026,1026,1026,1026,0
|
|
20230627,184500,488184194,1026,1026,1026,1026,5312
|
|
20230627,184400,488184194,1026,1026,1026,1026,0
|
|
20230627,184300,488184194,1026,1026,1026,1026,0
|
|
20230627,184200,488184194,1026,1026,1026,1026,0
|
|
20230627,184100,488184194,1026,1026,1026,1026,0
|
|
20230627,184000,488184194,1026,1026,1026,1026,0
|
|
20230627,183900,488184194,1026,1026,1026,1026,0
|
|
20230627,183800,488184194,1026,1026,1026,1026,0
|
|
20230627,183700,488184194,1026,1026,1026,1026,0
|
|
20230627,183600,488184194,1026,1026,1026,1026,0
|
|
20230627,183500,488184194,1026,1026,1026,1026,0
|
|
20230627,183400,488184194,1026,1026,1026,1026,0
|
|
20230627,183300,488184194,1026,1026,1026,1026,0
|
|
20230627,183200,488184194,1026,1026,1026,1026,0
|
|
20230627,183100,488184194,1026,1026,1026,1026,0
|
|
20230627,183000,488184194,1026,1026,1026,1026,0
|
|
20230627,182900,488184194,1026,1026,1026,1026,0
|
|
20230627,182800,488184194,1026,1026,1026,1026,0
|
|
20230627,182700,488184194,1026,1026,1026,1026,0
|
|
20230627,182600,488184194,1026,1026,1026,1026,0
|
|
20230627,182500,488184194,1026,1026,1026,1026,0
|
|
20230627,182400,488184194,1026,1026,1026,1026,0
|
|
20230627,182300,488184194,1026,1026,1026,1026,0
|
|
20230627,182200,488184194,1026,1026,1026,1026,0
|
|
20230627,182100,488184194,1026,1026,1026,1026,0
|
|
20230627,182000,488184194,1026,1026,1026,1026,0
|
|
20230627,181900,488184194,1026,1026,1026,1026,0
|
|
20230627,181800,488184194,1026,1026,1026,1026,0
|
|
20230627,181700,488184194,1026,1026,1026,1026,0
|
|
20230627,181600,488184194,1026,1026,1026,1026,0
|
|
20230627,181500,488184194,1026,1026,1026,1026,5312
|
|
20230627,181400,488184194,1026,1026,1026,1026,0
|
|
20230627,181300,488184194,1026,1026,1026,1026,0
|
|
20230627,181200,488184194,1026,1026,1026,1026,0
|
|
20230627,181100,488184194,1026,1026,1026,1026,0
|
|
20230627,181000,488184194,1026,1026,1026,1026,0
|
|
20230627,180900,488184194,1026,1026,1026,1026,0
|
|
20230627,180800,488184194,1026,1026,1026,1026,0
|
|
20230627,180700,488184194,1026,1026,1026,1026,0
|
|
20230627,180600,488184194,1026,1026,1026,1026,0
|
|
20230627,180500,488184194,1026,1026,1026,1026,0
|
|
20230627,180400,488184194,1026,1026,1026,1026,0
|
|
20230627,180300,488184194,1026,1026,1026,1026,0
|
|
20230627,180200,488184194,1026,1026,1026,1026,0
|
|
20230627,180100,488184194,1026,1026,1026,1026,0
|
|
20230627,180000,488184194,1026,1026,1026,1026,0
|
|
20230627,175900,488184194,1026,1026,1026,1026,0
|
|
20230627,175800,488184194,1026,1026,1026,1026,0
|
|
20230627,175700,488184194,1026,1026,1026,1026,0
|
|
20230627,175600,488184194,1026,1026,1026,1026,0
|
|
20230627,175500,488184194,1026,1026,1026,1026,0
|
|
20230627,175400,488184194,1026,1026,1026,1026,0
|
|
20230627,175300,488184194,1026,1026,1026,1026,0
|
|
20230627,175200,488184194,1026,1026,1026,1026,0
|
|
20230627,175100,488184194,1026,1026,1026,1026,0
|
|
20230627,175000,488184194,1026,1026,1026,1026,0
|
|
20230627,174900,488184194,1026,1026,1026,1026,0
|
|
20230627,174800,488184194,1026,1026,1026,1026,0
|
|
20230627,174700,488184194,1026,1026,1026,1026,0
|
|
20230627,174600,488184194,1026,1026,1026,1026,0
|
|
20230627,174500,488184194,1026,1026,1026,1026,5312
|
|
20230627,174400,488184194,1026,1026,1026,1026,0
|
|
20230627,174300,488184194,1026,1026,1026,1026,0
|
|
20230627,174200,488184194,1026,1026,1026,1026,0
|
|
20230627,174100,488184194,1026,1026,1026,1026,0
|
|
20230627,174000,488184194,1026,1026,1026,1026,0
|
|
20230627,173900,488184194,1026,1026,1026,1026,0
|
|
20230627,173800,488184194,1026,1026,1026,1026,0
|
|
20230627,173700,488184194,1026,1026,1026,1026,0
|
|
20230627,173600,488184194,1026,1026,1026,1026,0
|
|
20230627,173500,488184194,1026,1026,1026,1026,0
|
|
20230627,173400,488184194,1026,1026,1026,1026,0
|
|
20230627,173300,488184194,1026,1026,1026,1026,0
|
|
20230627,173200,488184194,1026,1026,1026,1026,0
|
|
20230627,173100,488184194,1026,1026,1026,1026,0
|
|
20230627,173000,488184194,1026,1026,1026,1026,0
|
|
20230627,172900,488184194,1026,1026,1026,1026,0
|
|
20230627,172800,488184194,1026,1026,1026,1026,0
|
|
20230627,172700,488184194,1026,1026,1026,1026,0
|
|
20230627,172600,488184194,1026,1026,1026,1026,0
|
|
20230627,172500,488184194,1026,1026,1026,1026,0
|
|
20230627,172400,488184194,1026,1026,1026,1026,0
|
|
20230627,172300,488184194,1026,1026,1026,1026,0
|
|
20230627,172200,488184194,1026,1026,1026,1026,0
|
|
20230627,172100,488184194,1026,1026,1026,1026,0
|
|
20230627,172000,488184194,1026,1026,1026,1026,0
|
|
20230627,171900,488184194,1026,1026,1026,1026,0
|
|
20230627,171800,488184194,1026,1026,1026,1026,0
|
|
20230627,171700,488184194,1026,1026,1026,1026,0
|
|
20230627,171600,488184194,1026,1026,1026,1026,0
|
|
20230627,171500,488184194,1026,1026,1026,1026,5312
|
|
20230627,171400,488184194,1026,1026,1026,1026,0
|
|
20230627,171300,488184194,1026,1026,1026,1026,0
|
|
20230627,171200,488184194,1026,1026,1026,1026,0
|
|
20230627,171100,488184194,1026,1026,1026,1026,0
|
|
20230627,171000,488184194,1026,1026,1026,1026,0
|
|
20230627,170900,488184194,1026,1026,1026,1026,0
|
|
20230627,170800,488184194,1026,1026,1026,1026,0
|
|
20230627,170700,488184194,1026,1026,1026,1026,0
|
|
20230627,170600,488184194,1026,1026,1026,1026,0
|
|
20230627,170500,488184194,1026,1026,1026,1026,0
|
|
20230627,170400,488184194,1026,1026,1026,1026,0
|
|
20230627,170300,488184194,1026,1026,1026,1026,0
|
|
20230627,170200,488184194,1026,1026,1026,1026,0
|
|
20230627,170100,488184194,1026,1026,1026,1026,0
|
|
20230627,170000,488184194,1026,1026,1026,1026,0
|
|
20230627,165900,488184194,1026,1026,1026,1026,0
|
|
20230627,165800,488184194,1026,1026,1026,1026,0
|
|
20230627,165700,488184194,1026,1026,1026,1026,0
|
|
20230627,165600,488184194,1026,1026,1026,1026,0
|
|
20230627,165500,488184194,1026,1026,1026,1026,0
|
|
20230627,165400,488184194,1026,1026,1026,1026,0
|
|
20230627,165300,488184194,1026,1026,1026,1026,0
|
|
20230627,165200,488184194,1026,1026,1026,1026,0
|
|
20230627,165100,488184194,1026,1026,1026,1026,0
|
|
20230627,165000,488184194,1026,1026,1026,1026,0
|
|
20230627,164900,488184194,1026,1026,1026,1026,0
|
|
20230627,164800,488184194,1026,1026,1026,1026,0
|
|
20230627,164700,488184194,1026,1026,1026,1026,0
|
|
20230627,164600,488184194,1026,1026,1026,1026,0
|
|
20230627,164500,488184194,1026,1026,1026,1026,5312
|
|
20230627,164400,488184194,1026,1026,1026,1026,0
|
|
20230627,164300,488184194,1026,1026,1026,1026,0
|
|
20230627,164200,488184194,1026,1026,1026,1026,0
|
|
20230627,164100,488184194,1026,1026,1026,1026,0
|
|
20230627,164000,488184194,1026,1026,1026,1026,0
|
|
20230627,163900,488184194,1026,1026,1026,1026,0
|
|
20230627,163800,488184194,1026,1026,1026,1026,0
|
|
20230627,163700,488184194,1026,1026,1026,1026,0
|
|
20230627,163600,488184194,1026,1026,1026,1026,0
|
|
20230627,163500,488184194,1026,1026,1026,1026,0
|
|
20230627,163400,488184194,1026,1026,1026,1026,0
|
|
20230627,163300,488184194,1026,1026,1026,1026,0
|
|
20230627,163200,488184194,1026,1026,1026,1026,0
|
|
20230627,163100,488184194,1026,1026,1026,1026,0
|
|
20230627,163000,488184194,1026,1026,1026,1026,0
|
|
20230627,162900,488184194,1026,1026,1026,1026,0
|
|
20230627,162800,488184194,1026,1026,1026,1026,0
|
|
20230627,162700,488184194,1026,1026,1026,1026,0
|
|
20230627,162600,488184194,1026,1026,1026,1026,0
|
|
20230627,162500,488184194,1026,1026,1026,1026,0
|
|
20230627,162400,488184194,1026,1026,1026,1026,0
|
|
20230627,162300,488184194,1026,1026,1026,1026,0
|
|
20230627,162200,488184194,1026,1026,1026,1026,0
|
|
20230627,162100,488184194,1026,1026,1026,1026,0
|
|
20230627,162000,488184194,1026,1026,1026,1026,0
|
|
20230627,161900,488184194,1026,1026,1026,1026,0
|
|
20230627,161800,488184194,1026,1026,1026,1026,0
|
|
20230627,161700,488184194,1026,1026,1026,1026,0
|
|
20230627,161600,488184194,1026,1026,1026,1026,0
|
|
20230627,161500,488184194,1026,1026,1026,1026,5312
|
|
20230627,161400,488184194,1026,1026,1026,1026,0
|
|
20230627,161300,488184194,1026,1026,1026,1026,0
|
|
20230627,161200,488184194,1026,1026,1026,1026,0
|
|
20230627,161100,488184194,1026,1026,1026,1026,0
|
|
20230627,161000,488184194,1026,1026,1026,1026,0
|
|
20230627,160900,488184194,1026,1026,1026,1026,0
|
|
20230627,160800,488184194,1026,1026,1026,1026,0
|
|
20230627,160700,488184194,1026,1026,1026,1026,0
|
|
20230627,160600,488184194,1026,1026,1026,1026,0
|
|
20230627,160500,488184194,1026,1026,1026,1026,0
|
|
20230627,160400,488184194,1026,1026,1026,1026,0
|
|
20230627,160300,488184194,1026,1026,1026,1026,0
|
|
20230627,160200,488184194,1026,1026,1026,1026,0
|
|
20230627,160100,488184194,1026,1026,1026,1026,0
|
|
20230627,160000,488184194,1026,1026,1026,1026,0
|
|
20230627,155900,488184194,1026,1026,1026,1026,0
|
|
20230627,155800,488184194,1026,1026,1026,1026,0
|
|
20230627,155700,488184194,1026,1026,1026,1026,0
|
|
20230627,155600,488184194,1026,1026,1026,1026,0
|
|
20230627,155500,488184194,1026,1026,1026,1026,0
|
|
20230627,155400,488184194,1026,1026,1026,1026,0
|
|
20230627,155300,488184194,1026,1026,1026,1026,0
|
|
20230627,155200,488184194,1026,1026,1026,1026,0
|
|
20230627,155100,488184194,1026,1026,1026,1026,0
|
|
20230627,155000,488184194,1026,1026,1026,1026,0
|
|
20230627,154900,488184194,1026,1026,1026,1026,0
|
|
20230627,154800,488184194,1026,1026,1026,1026,0
|
|
20230627,154700,488184194,1026,1026,1026,1026,0
|
|
20230627,154600,488184194,1026,1026,1026,1026,0
|
|
20230627,154500,488184194,1026,1026,1026,1026,5312
|
|
20230627,154400,488184194,1026,1026,1026,1026,0
|
|
20230627,154300,488184194,1026,1026,1026,1026,0
|
|
20230627,154200,488184194,1026,1026,1026,1026,0
|
|
20230627,154100,488184194,1026,1026,1026,1026,0
|
|
20230627,154000,488184194,1026,1026,1026,1026,0
|
|
20230627,153900,488184194,1026,1026,1026,1026,0
|
|
20230627,153800,488184194,1026,1026,1026,1026,0
|
|
20230627,153700,488184194,1026,1026,1026,1026,0
|
|
20230627,153600,488184194,1026,1026,1026,1026,0
|
|
20230627,153500,488184194,1026,1026,1026,1026,0
|
|
20230627,153400,488184194,1026,1026,1026,1026,0
|
|
20230627,153300,488184194,1026,1026,1026,1026,0
|
|
20230627,153200,488184194,1026,1026,1026,1026,0
|
|
20230627,153100,488184194,1026,1026,1026,1026,0
|
|
20230627,153000,488184194,1026,1026,1026,1026,5312
|
|
20230627,152900,482734082,1030,1030,1030,1030,0
|
|
20230627,152800,482734082,1030,1030,1030,1030,0
|
|
20230627,152700,482734082,1030,1030,1030,1030,0
|
|
20230627,152600,482734082,1030,1030,1030,1030,0
|
|
20230627,152500,482734082,1030,1030,1030,1030,0
|
|
20230627,152400,482734082,1030,1030,1030,1030,0
|
|
20230627,152300,482734082,1030,1030,1030,1030,0
|
|
20230627,152200,482734082,1030,1030,1030,1030,0
|
|
20230627,152100,482734082,1030,1030,1030,1030,0
|
|
20230627,152000,482734082,1030,1030,1030,1030,0
|
|
20230627,151900,482734082,1030,1038,1039,1030,5466
|
|
20230627,151800,477102655,1038,1039,1039,1030,8235
|
|
20230627,151700,468616340,1039,1039,1039,1039,0
|
|
20230627,151600,468616340,1039,1039,1039,1039,0
|
|
20230627,151500,468616340,1039,1039,1039,1039,500
|
|
20230627,151400,468096840,1039,1038,1039,1038,211
|
|
20230627,151300,467877711,1038,1038,1038,1038,246
|
|
20230627,151200,467622363,1039,1039,1039,1039,0
|
|
20230627,151100,467622363,1039,1039,1039,1039,360
|
|
20230627,151000,467248323,1040,1040,1040,1040,0
|
|
20230627,150900,467248323,1040,1040,1040,1040,0
|
|
20230627,150800,467248323,1040,1040,1040,1040,0
|
|
20230627,150700,467248323,1040,1040,1040,1040,144
|
|
20230627,150600,467098563,1040,1040,1040,1029,3002
|
|
20230627,150500,464006927,1038,1039,1039,1038,2481
|
|
20230627,150400,461429568,1039,1039,1039,1039,0
|
|
20230627,150300,461429568,1039,1039,1039,1038,1245
|
|
20230627,150200,460136474,1039,1039,1039,1039,437
|
|
20230627,150100,459682431,1040,1039,1040,1039,3
|
|
20230627,150000,459679313,1040,1040,1040,1040,1
|
|
20230627,145900,459678273,1039,1039,1039,1039,762
|
|
20230627,145800,458886555,1039,1039,1039,1039,1
|
|
20230627,145700,458885516,1038,1039,1039,1030,1409
|
|
20230627,145600,457432889,1036,1036,1036,1036,5
|
|
20230627,145500,457427709,1039,1036,1039,1036,77
|
|
20230627,145400,457347934,1036,1036,1036,1036,1
|
|
20230627,145300,457346898,1030,1035,1035,1030,10000
|
|
20230627,145200,447045891,1036,1036,1036,1036,0
|
|
20230627,145100,447045891,1036,1036,1036,1036,0
|
|
20230627,145000,447045891,1036,1036,1036,1036,0
|
|
20230627,144900,447045891,1036,1036,1036,1036,0
|
|
20230627,144800,447045891,1036,1036,1036,1036,0
|
|
20230627,144700,447045891,1036,1036,1036,1036,23
|
|
20230627,144600,447022063,1039,1039,1039,1039,0
|
|
20230627,144500,447022063,1039,1039,1039,1039,0
|
|
20230627,144400,447022063,1039,1039,1039,1039,0
|
|
20230627,144300,447022063,1039,1039,1039,1039,100
|
|
20230627,144200,446918163,1039,1039,1039,1039,300
|
|
20230627,144100,446606463,1039,1039,1039,1039,230
|
|
20230627,144000,446367493,1031,1035,1039,1031,2201
|
|
20230627,143900,444096718,1033,1032,1033,1032,4636
|
|
20230627,143800,439311449,1030,1030,1030,1030,1
|
|
20230627,143700,439310419,1032,1031,1032,1030,6694
|
|
20230627,143600,432412243,1030,1030,1030,1030,29
|
|
20230627,143500,432382373,1029,1030,1030,1029,504
|
|
20230627,143400,431863455,1029,1032,1032,1029,3775
|
|
20230627,143300,427978091,1031,1031,1031,1031,251
|
|
20230627,143200,427719310,1031,1031,1031,1031,162
|
|
20230627,143100,427552288,1033,1033,1033,1033,1
|
|
20230627,143000,427551255,1033,1033,1033,1033,0
|
|
20230627,142900,427551255,1033,1033,1033,1033,0
|
|
20230627,142800,427551255,1033,1033,1033,1033,0
|
|
20230627,142700,427551255,1033,1033,1033,1033,24
|
|
20230627,142600,427526463,1033,1033,1033,1033,20
|
|
20230627,142500,427505803,1033,1033,1033,1033,100
|
|
20230627,142400,427402503,1033,1033,1033,1033,0
|
|
20230627,142300,427402503,1033,1033,1033,1033,1
|
|
20230627,142200,427401470,1032,1032,1032,1032,0
|
|
20230627,142100,427401470,1032,1032,1032,1032,2
|
|
20230627,142000,427399406,1033,1033,1033,1033,0
|
|
20230627,141900,427399406,1033,1033,1033,1033,0
|
|
20230627,141800,427399406,1033,1029,1033,1029,621
|
|
20230627,141700,426760375,1033,1033,1033,1033,0
|
|
20230627,141600,426760375,1033,1033,1033,1033,0
|
|
20230627,141500,426760375,1033,1033,1033,1033,1
|
|
20230627,141400,426759342,1029,1029,1029,1029,17
|
|
20230627,141300,426741849,1029,1029,1029,1029,0
|
|
20230627,141200,426741849,1029,1030,1030,1029,7
|
|
20230627,141100,426734642,1028,1029,1029,1028,198
|
|
20230627,141000,426531094,1033,1033,1033,1033,2
|
|
20230627,140900,426529028,1033,1033,1033,1033,51
|
|
20230627,140800,426476345,1027,1027,1027,1027,0
|
|
20230627,140700,426476345,1027,1027,1027,1027,0
|
|
20230627,140600,426476345,1027,1027,1027,1027,0
|
|
20230627,140500,426476345,1027,1027,1027,1027,50
|
|
20230627,140400,426424995,1033,1033,1033,1033,0
|
|
20230627,140300,426424995,1033,1033,1033,1033,5
|
|
20230627,140200,426419830,1033,1033,1033,1033,0
|
|
20230627,140100,426419830,1033,1033,1033,1033,0
|
|
20230627,140000,426419830,1033,1033,1033,1033,0
|
|
20230627,135900,426419830,1033,1033,1033,1033,117
|
|
20230627,135800,426298969,1026,1026,1026,1026,0
|
|
20230627,135700,426298969,1026,1026,1026,1026,2000
|
|
20230627,135600,424246969,1026,1026,1026,1026,100
|
|
20230627,135500,424144369,1033,1033,1033,1033,1
|
|
20230627,135400,424143336,1023,1026,1026,1023,666
|
|
20230627,135300,423461147,1026,1029,1029,1026,1236
|
|
20230627,135200,422191390,1030,1030,1030,1030,700
|
|
20230627,135100,421470390,1030,1030,1030,1030,0
|
|
20230627,135000,421470390,1030,1030,1030,1030,0
|
|
20230627,134900,421470390,1030,1030,1030,1030,0
|
|
20230627,134800,421470390,1030,1027,1030,1027,252
|
|
20230627,134700,421211561,1027,1027,1027,1027,217
|
|
20230627,134600,420988702,1027,1027,1027,1027,853
|
|
20230627,134500,420112671,1027,1027,1027,1027,0
|
|
20230627,134400,420112671,1027,1027,1027,1027,542
|
|
20230627,134300,419556037,1027,1034,1034,1027,2011
|
|
20230627,134200,417490733,1030,1027,1030,1027,305
|
|
20230627,134100,417176625,1030,1033,1034,1030,109
|
|
20230627,134000,417064348,1030,1031,1031,1030,640
|
|
20230627,133900,416404608,1034,1034,1034,1034,1
|
|
20230627,133800,416403574,1031,1031,1031,1031,5
|
|
20230627,133700,416398419,1036,1031,1036,1031,249
|
|
20230627,133600,416141350,1036,1036,1036,1036,0
|
|
20230627,133500,416141350,1036,1036,1036,1036,0
|
|
20230627,133400,416141350,1036,1036,1036,1036,1
|
|
20230627,133300,416140314,1030,1030,1030,1030,0
|
|
20230627,133200,416140314,1030,1030,1030,1030,0
|
|
20230627,133100,416140314,1030,1030,1030,1030,8
|
|
20230627,133000,416132074,1030,1030,1030,1030,8
|
|
20230627,132900,416123834,1030,1030,1030,1030,0
|
|
20230627,132800,416123834,1030,1036,1036,1030,922
|
|
20230627,132700,415172818,1033,1033,1033,1033,49
|
|
20230627,132600,415122201,1033,1033,1033,1033,1610
|
|
20230627,132500,413459071,1033,1033,1034,1033,3243
|
|
20230627,132400,410108879,1035,1035,1035,1035,78
|
|
20230627,132300,410028149,1035,1037,1040,1035,4637
|
|
20230627,132200,405224850,1037,1037,1037,1037,802
|
|
20230627,132100,404393176,1037,1037,1037,1037,55
|
|
20230627,132000,404336141,1040,1038,1040,1038,1002
|
|
20230627,131900,403296061,1040,1039,1040,1038,2292
|
|
20230627,131800,400914862,1040,1040,1040,1040,0
|
|
20230627,131700,400914862,1040,1040,1040,1040,508
|
|
20230627,131600,400386542,1040,1039,1040,1039,208
|
|
20230627,131500,400170422,1038,1038,1038,1038,0
|
|
20230627,131400,400170422,1038,1038,1038,1038,32
|
|
20230627,131300,400137206,1038,1034,1038,1034,1371
|
|
20230627,131200,398716520,1033,1033,1033,1033,184
|
|
20230627,131100,398526448,1033,1033,1033,1033,10
|
|
20230627,131000,398516118,1033,1034,1034,1033,17
|
|
20230627,130900,398498550,1032,1032,1032,1032,0
|
|
20230627,130800,398498550,1032,1032,1032,1032,200
|
|
20230627,130700,398292150,1034,1038,1038,1034,1703
|
|
20230627,130600,396529043,1049,1051,1051,1035,695
|
|
20230627,130500,395805009,1051,1030,1051,1030,8538
|
|
20230627,130400,386897471,1026,1029,1029,1026,802
|
|
20230627,130300,386072720,1029,1025,1029,1025,4373
|
|
20230627,130200,381584254,1021,1024,1024,1021,1626
|
|
20230627,130100,379922608,1023,1023,1023,1023,450
|
|
20230627,130000,379462258,1022,1021,1022,1020,3262
|
|
20230627,125900,376131890,1020,1018,1020,1018,500
|
|
20230627,125800,375621930,1018,1020,1020,1018,98
|
|
20230627,125700,375522010,1020,1020,1020,1020,54
|
|
20230627,125600,375466930,1020,1020,1020,1020,398
|
|
20230627,125500,375060970,1019,1019,1019,1019,0
|
|
20230627,125400,375060970,1019,1019,1019,1019,1233
|
|
20230627,125300,373804543,1020,1020,1020,1020,59
|
|
20230627,125200,373744363,1021,1021,1021,1021,120
|
|
20230627,125100,373621843,1021,1021,1021,1021,1
|
|
20230627,125000,373620822,1014,1018,1018,1014,13530
|
|
20230627,124900,359887495,1015,1015,1015,1015,0
|
|
20230627,124800,359887495,1015,1016,1023,1015,8805
|
|
20230627,124700,350943614,1015,1023,1023,1015,3433
|
|
20230627,124600,347458840,1017,1023,1023,1017,6838
|
|
20230627,124500,340501256,1027,1027,1027,1027,1
|
|
20230627,124400,340500229,1020,1022,1027,1020,3747
|
|
20230627,124300,336659926,1018,1018,1018,1018,0
|
|
20230627,124200,336659926,1018,1018,1018,1018,0
|
|
20230627,124100,336659926,1018,1014,1018,1010,7123
|
|
20230627,124000,329443483,1015,1019,1019,1015,284
|
|
20230627,123900,329154819,1020,1021,1021,1019,248
|
|
20230627,123800,328901857,1021,1020,1021,1020,581
|
|
20230627,123700,328309234,1021,1021,1021,1021,187
|
|
20230627,123600,328118307,1022,1021,1022,1020,874
|
|
20230627,123500,327226790,1022,1020,1022,1020,464
|
|
20230627,123400,326753408,1020,1019,1020,1019,459
|
|
20230627,123300,326285238,1020,1019,1020,1019,101
|
|
20230627,123200,326182318,1020,1023,1023,1020,198
|
|
20230627,123100,325980145,1022,1021,1022,1021,1091
|
|
20230627,123000,324866184,1021,1018,1021,1015,1356
|
|
20230627,122900,323486072,1018,1018,1018,1018,11
|
|
20230627,122800,323474874,1019,1019,1019,1015,12
|
|
20230627,122700,323462686,1016,1016,1019,1016,601
|
|
20230627,122600,322851067,1018,1019,1020,1008,2416
|
|
20230627,122500,320407103,1022,1022,1022,1022,1
|
|
20230627,122400,320406081,1022,1016,1022,1016,2008
|
|
20230627,122300,318354823,1022,1022,1022,1022,0
|
|
20230627,122200,318354823,1022,1014,1023,1011,402
|
|
20230627,122100,317948332,1025,1025,1025,1025,0
|
|
20230627,122000,317948332,1025,1015,1025,1015,500
|
|
20230627,121900,317437932,1015,1015,1015,1015,5693
|
|
20230627,121800,311659537,1010,1011,1011,1010,1900
|
|
20230627,121700,309740052,1010,1016,1016,1010,9455
|
|
20230627,121600,300155023,1016,1016,1016,1015,2583
|
|
20230627,121500,297532887,1016,1021,1021,1016,2403
|
|
20230627,121400,295082288,1022,1022,1027,1022,2431
|
|
20230627,121300,292597762,1026,1022,1026,1022,259
|
|
20230627,121200,292333052,1028,1028,1028,1028,0
|
|
20230627,121100,292333052,1028,1028,1028,1028,0
|
|
20230627,121000,292333052,1028,1028,1028,1028,0
|
|
20230627,120900,292333052,1028,1028,1028,1028,0
|
|
20230627,120800,292333052,1028,1028,1028,1028,0
|
|
20230627,120700,292333052,1028,1028,1028,1028,50
|
|
20230627,120600,292281652,1028,1028,1028,1028,248
|
|
20230627,120500,292026708,1028,1021,1028,1021,330
|
|
20230627,120400,291689753,1021,1027,1027,1021,724
|
|
20230627,120300,290950543,1030,1030,1030,1030,0
|
|
20230627,120200,290950543,1030,1030,1030,1030,0
|
|
20230627,120100,290950543,1030,1030,1030,1030,0
|
|
20230627,120000,290950543,1030,1031,1031,1030,88
|
|
20230627,115900,290859832,1021,1023,1023,1021,1800
|
|
20230627,115800,289021600,1022,1022,1022,1022,0
|
|
20230627,115700,289021600,1022,1023,1023,1022,1002
|
|
20230627,115600,287997075,1022,1024,1024,1022,1000
|
|
20230627,115500,286974557,1022,1022,1022,1022,300
|
|
20230627,115400,286667957,1022,1039,1039,1022,3211
|
|
20230627,115300,283377497,1027,1027,1027,1027,50
|
|
20230627,115200,283326147,1027,1030,1040,1027,1017
|
|
20230627,115100,282278681,1029,1040,1040,1029,3749
|
|
20230627,115000,278418285,1042,1042,1042,1042,3626
|
|
20230627,114900,274639993,1045,1045,1045,1045,0
|
|
20230627,114800,274639993,1045,1027,1045,1025,963
|
|
20230627,114700,273651894,1027,1027,1033,1027,4084
|
|
20230627,114600,269439477,997,1044,1044,997,50026
|
|
20230627,114500,218365261,1047,1047,1047,1047,0
|
|
20230627,114400,218365261,1047,1047,1047,1046,110
|
|
20230627,114300,218250092,1047,1046,1047,1046,207
|
|
20230627,114200,218033414,1047,1047,1047,1047,67
|
|
20230627,114100,217963265,1041,1041,1041,1041,0
|
|
20230627,114000,217963265,1041,1044,1044,1041,1069
|
|
20230627,113900,216848875,1043,1043,1043,1043,0
|
|
20230627,113800,216848875,1043,1043,1043,1043,0
|
|
20230627,113700,216848875,1043,1043,1043,1043,0
|
|
20230627,113600,216848875,1043,1043,1043,1043,0
|
|
20230627,113500,216848875,1043,1043,1043,1043,0
|
|
20230627,113400,216848875,1043,1043,1043,1043,0
|
|
20230627,113300,216848875,1043,1043,1043,1043,0
|
|
20230627,113200,216848875,1043,1048,1048,1043,2511
|
|
20230627,113100,214227953,1049,1049,1049,1049,0
|
|
20230627,113000,214227953,1049,1049,1049,1049,0
|
|
20230627,112900,214227953,1049,1051,1051,1049,52
|
|
20230627,112800,214173353,1052,1052,1052,1051,22
|
|
20230627,112700,214150210,1052,1052,1052,1052,300
|
|
20230627,112600,213834610,1044,1044,1044,1044,1
|
|
20230627,112500,213833566,1052,1052,1052,1052,0
|
|
20230627,112400,213833566,1052,1049,1052,1049,9
|
|
20230627,112300,213824113,1043,1043,1043,1043,0
|
|
20230627,112200,213824113,1043,1043,1043,1043,50
|
|
20230627,112100,213771963,1044,1044,1044,1044,508
|
|
20230627,112000,213241611,1044,1048,1048,1044,512
|
|
20230627,111900,212707035,1049,1049,1049,1049,5
|
|
20230627,111800,212701790,1049,1049,1049,1049,0
|
|
20230627,111700,212701790,1049,1049,1049,1049,5
|
|
20230627,111600,212696545,1048,1048,1048,1048,1
|
|
20230627,111500,212695497,1052,1052,1052,1052,449
|
|
20230627,111400,212223149,1052,1052,1052,1052,0
|
|
20230627,111300,212223149,1052,1049,1052,1049,3
|
|
20230627,111200,212219997,1048,1048,1048,1048,20
|
|
20230627,111100,212199037,1051,1045,1052,1044,665
|
|
20230627,111000,211500771,1044,1050,1052,1044,4
|
|
20230627,110900,211496574,1053,1053,1053,1053,0
|
|
20230627,110800,211496574,1053,1052,1053,1051,21
|
|
20230627,110700,211474465,1045,1053,1053,1045,13
|
|
20230627,110600,211460797,1054,1049,1054,1049,2861
|
|
20230627,110500,208451485,1049,1049,1049,1048,3
|
|
20230627,110400,208448339,1049,1049,1049,1049,95
|
|
20230627,110300,208348684,1049,1051,1051,1039,21001
|
|
20230627,110200,186470602,1054,1054,1054,1054,1000
|
|
20230627,110100,185416602,1054,1051,1054,1051,1005
|
|
20230627,110000,184357418,1051,1054,1054,1051,25
|
|
20230627,105900,184331079,1054,1054,1054,1054,11
|
|
20230627,105800,184319485,1054,1054,1054,1054,0
|
|
20230627,105700,184319485,1054,1054,1054,1054,0
|
|
20230627,105600,184319485,1054,1054,1054,1054,0
|
|
20230627,105500,184319485,1054,1052,1054,1050,2134
|
|
20230627,105400,182075983,1054,1052,1054,1052,238
|
|
20230627,105300,181825605,1052,1050,1052,1050,533
|
|
20230627,105200,181265742,1050,1047,1050,1047,3135
|
|
20230627,105100,177981806,1047,1048,1048,1047,964
|
|
20230627,105000,176971548,1048,1046,1048,1044,3324
|
|
20230627,104900,173497229,1047,1047,1048,1047,337
|
|
20230627,104800,173144340,1047,1047,1047,1045,14
|
|
20230627,104700,173129701,1048,1048,1048,1048,0
|
|
20230627,104600,173129701,1048,1048,1048,1048,30
|
|
20230627,104500,173098261,1048,1043,1048,1043,71
|
|
20230627,104400,173024203,1042,1045,1045,1042,7461
|
|
20230627,104300,165240492,1045,1045,1045,1045,1000
|
|
20230627,104200,164195492,1045,1047,1047,1045,7390
|
|
20230627,104100,156468890,1047,1050,1050,1047,1610
|
|
20230627,104000,154782747,1050,1050,1050,1050,13
|
|
20230627,103900,154769097,1050,1049,1050,1049,545
|
|
20230627,103800,154197390,1050,1050,1050,1050,2002
|
|
20230627,103700,152095290,1050,1050,1050,1050,15
|
|
20230627,103600,152079540,1049,1049,1049,1049,1
|
|
20230627,103500,152078491,1050,1050,1050,1050,25
|
|
20230627,103400,152052241,1050,1050,1050,1050,48
|
|
20230627,103300,152001841,1050,1050,1050,1050,409
|
|
20230627,103200,151572391,1052,1050,1052,1050,921
|
|
20230627,103100,150605335,1050,1051,1051,1050,233
|
|
20230627,103000,150360684,1052,1050,1052,1050,317
|
|
20230627,102900,150027738,1050,1050,1050,1050,0
|
|
20230627,102800,150027738,1050,1050,1050,1050,1
|
|
20230627,102700,150026688,1048,1049,1049,1048,809
|
|
20230627,102600,149178484,1048,1049,1049,1048,547
|
|
20230627,102500,148605214,1050,1050,1050,1050,227
|
|
20230627,102400,148366864,1050,1050,1050,1050,1000
|
|
20230627,102300,147316864,1054,1050,1054,1050,256
|
|
20230627,102200,147048060,1050,1054,1054,1050,431
|
|
20230627,102100,146594094,1054,1056,1056,1054,781
|
|
20230627,102000,145770478,1055,1055,1055,1055,0
|
|
20230627,101900,145770478,1055,1055,1055,1055,5
|
|
20230627,101800,145765203,1055,1059,1059,1055,10
|
|
20230627,101700,145754633,1060,1061,1061,1060,3
|
|
20230627,101600,145751452,1061,1060,1061,1060,453
|
|
20230627,101500,145270892,1063,1063,1063,1063,1
|
|
20230627,101400,145269829,1040,1058,1058,1040,28230
|
|
20230627,101300,115653468,1064,1064,1064,1064,1
|
|
20230627,101200,115652404,1057,1057,1057,1057,0
|
|
20230627,101100,115652404,1057,1058,1058,1057,150
|
|
20230627,101000,115493804,1057,1057,1057,1057,0
|
|
20230627,100900,115493804,1057,1057,1057,1057,0
|
|
20230627,100800,115493804,1057,1059,1059,1057,5000
|
|
20230627,100700,110207772,1059,1059,1059,1058,2772
|
|
20230627,100600,107273074,1057,1057,1057,1057,0
|
|
20230627,100500,107273074,1057,1059,1059,1057,473
|
|
20230627,100400,106772763,1067,1067,1067,1067,0
|
|
20230627,100300,106772763,1067,1067,1067,1067,80
|
|
20230627,100200,106687403,1067,1067,1067,1067,0
|
|
20230627,100100,106687403,1067,1067,1067,1067,189
|
|
20230627,100000,106485740,1067,1064,1067,1056,2791
|
|
20230627,095900,103514948,1064,1064,1064,1064,0
|
|
20230627,095800,103514948,1064,1064,1064,1064,1000
|
|
20230627,095700,102450948,1067,1067,1067,1067,100
|
|
20230627,095600,102344248,1067,1067,1067,1067,101
|
|
20230627,095500,102236481,1064,1069,1070,1064,639
|
|
20230627,095400,101553469,1069,1069,1069,1069,0
|
|
20230627,095300,101553469,1069,1069,1069,1069,0
|
|
20230627,095200,101553469,1069,1069,1069,1069,0
|
|
20230627,095100,101553469,1069,1069,1069,1069,0
|
|
20230627,095000,101553469,1069,1069,1069,1069,2093
|
|
20230627,094900,99316052,1069,1072,1072,1069,3799
|
|
20230627,094800,95252295,1072,1070,1072,1070,3500
|
|
20230627,094700,91504947,1071,1071,1071,1071,0
|
|
20230627,094600,91504947,1071,1071,1071,1071,0
|
|
20230627,094500,91504947,1071,1071,1071,1055,1005
|
|
20230627,094400,90444608,1052,1066,1066,1052,19558
|
|
20230627,094300,69705632,1072,1072,1072,1072,0
|
|
20230627,094200,69705632,1072,1072,1072,1072,0
|
|
20230627,094100,69705632,1072,1071,1072,1071,1242
|
|
20230627,094000,68374808,1072,1072,1072,1072,0
|
|
20230627,093900,68374808,1072,1072,1072,1072,0
|
|
20230627,093800,68374808,1072,1071,1072,1071,351
|
|
20230627,093700,67998636,1072,1072,1072,1072,1
|
|
20230627,093600,67997564,1072,1072,1072,1072,2
|
|
20230627,093500,67995420,1063,1063,1063,1063,1
|
|
20230627,093400,67994357,1063,1063,1063,1063,509
|
|
20230627,093300,67453290,1063,1062,1063,1062,1300
|
|
20230627,093200,66071690,1063,1062,1063,1062,1522
|
|
20230627,093100,64455319,1063,1063,1063,1063,1362
|
|
20230627,093000,63007513,1063,1064,1064,1063,586
|
|
20230627,092900,62384294,1064,1066,1066,1064,1573
|
|
20230627,092800,60709042,1066,1066,1066,1066,0
|
|
20230627,092700,60709042,1066,1066,1066,1066,1245
|
|
20230627,092600,59381872,1066,1066,1066,1066,470
|
|
20230627,092500,58880852,1072,1072,1072,1072,3
|
|
20230627,092400,58877636,1066,1066,1066,1066,1000
|
|
20230627,092300,57811636,1066,1073,1073,1065,2577
|
|
20230627,092200,55062185,1073,1073,1073,1073,11
|
|
20230627,092100,55050382,1073,1073,1073,1073,0
|
|
20230627,092000,55050382,1073,1070,1073,1070,2695
|
|
20230627,091900,52159049,1070,1073,1073,1070,1936
|
|
20230627,091800,50086674,1073,1073,1073,1073,1
|
|
20230627,091700,50085601,1073,1073,1073,1073,128
|
|
20230627,091600,49948257,1073,1072,1073,1072,6496
|
|
20230627,091500,42978052,1073,1072,1073,1072,943
|
|
20230627,091400,41966219,1070,1070,1070,1070,1752
|
|
20230627,091300,40091579,1073,1070,1073,1070,98
|
|
20230627,091200,39986716,1070,1071,1071,1070,76
|
|
20230627,091100,39905395,1070,1070,1070,1070,330
|
|
20230627,091000,39552295,1070,1070,1070,1070,493
|
|
20230627,090900,39024785,1070,1069,1070,1069,134
|
|
20230627,090800,38881537,1066,1068,1068,1066,1796
|
|
20230627,090700,36966509,1070,1072,1072,1070,1813
|
|
20230627,090600,35025085,1072,1072,1072,1072,0
|
|
20230627,090500,35025085,1072,1079,1079,1072,580
|
|
20230627,090400,34400841,1079,1089,1089,1079,15275
|
|
20230627,090300,17809000,1085,1085,1085,1085,0
|
|
20230627,090200,17809000,1085,1085,1085,1085,1284
|
|
20230627,090100,16415860,1097,1099,1099,1083,2000
|
|
20230627,090000,14238069,1100,1100,1102,1083,12999
|