597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,185300,2722639701,1026,1026,1026,1026,0
|
|
20230615,185200,2722639701,1026,1026,1026,1026,0
|
|
20230615,185100,2722639701,1026,1026,1026,1026,0
|
|
20230615,185000,2722639701,1026,1026,1026,1026,0
|
|
20230615,184900,2722639701,1026,1026,1026,1026,0
|
|
20230615,184800,2722639701,1026,1026,1026,1026,0
|
|
20230615,184700,2722639701,1026,1026,1026,1026,0
|
|
20230615,184600,2722639701,1026,1026,1026,1026,0
|
|
20230615,184500,2722639701,1026,1026,1026,1026,0
|
|
20230615,184400,2722639701,1026,1026,1026,1026,0
|
|
20230615,184300,2722639701,1026,1026,1026,1026,0
|
|
20230615,184200,2722639701,1026,1026,1026,1026,0
|
|
20230615,184100,2722639701,1026,1026,1026,1026,0
|
|
20230615,184000,2722639701,1026,1026,1026,1026,0
|
|
20230615,183900,2722639701,1026,1026,1026,1026,0
|
|
20230615,183800,2722639701,1026,1026,1026,1026,0
|
|
20230615,183700,2722639701,1026,1026,1026,1026,0
|
|
20230615,183600,2722639701,1026,1026,1026,1026,0
|
|
20230615,183500,2722639701,1026,1026,1026,1026,0
|
|
20230615,183400,2722639701,1026,1026,1026,1026,0
|
|
20230615,183300,2722639701,1026,1026,1026,1026,0
|
|
20230615,183200,2722639701,1026,1026,1026,1026,0
|
|
20230615,183100,2722639701,1026,1026,1026,1026,0
|
|
20230615,183000,2722639701,1026,1026,1026,1026,0
|
|
20230615,182900,2722639701,1026,1026,1026,1026,0
|
|
20230615,182800,2722639701,1026,1026,1026,1026,0
|
|
20230615,182700,2722639701,1026,1026,1026,1026,0
|
|
20230615,182600,2722639701,1026,1026,1026,1026,0
|
|
20230615,182500,2722639701,1026,1026,1026,1026,0
|
|
20230615,182400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,182300,2722639701,1026,1026,1026,1026,0
|
|
20230615,182200,2722639701,1026,1026,1026,1026,0
|
|
20230615,182100,2722639701,1026,1026,1026,1026,0
|
|
20230615,182000,2722639701,1026,1026,1026,1026,0
|
|
20230615,181900,2722639701,1026,1026,1026,1026,0
|
|
20230615,181800,2722639701,1026,1026,1026,1026,0
|
|
20230615,181700,2722639701,1026,1026,1026,1026,0
|
|
20230615,181600,2722639701,1026,1026,1026,1026,0
|
|
20230615,181500,2722639701,1026,1026,1026,1026,0
|
|
20230615,181400,2722639701,1026,1026,1026,1026,0
|
|
20230615,181300,2722639701,1026,1026,1026,1026,0
|
|
20230615,181200,2722639701,1026,1026,1026,1026,0
|
|
20230615,181100,2722639701,1026,1026,1026,1026,0
|
|
20230615,181000,2722639701,1026,1026,1026,1026,0
|
|
20230615,180900,2722639701,1026,1026,1026,1026,0
|
|
20230615,180800,2722639701,1026,1026,1026,1026,0
|
|
20230615,180700,2722639701,1026,1026,1026,1026,0
|
|
20230615,180600,2722639701,1026,1026,1026,1026,0
|
|
20230615,180500,2722639701,1026,1026,1026,1026,0
|
|
20230615,180400,2722639701,1026,1026,1026,1026,0
|
|
20230615,180300,2722639701,1026,1026,1026,1026,0
|
|
20230615,180200,2722639701,1026,1026,1026,1026,0
|
|
20230615,180100,2722639701,1026,1026,1026,1026,0
|
|
20230615,180000,2722639701,1026,1026,1026,1026,0
|
|
20230615,175900,2722639701,1026,1026,1026,1026,0
|
|
20230615,175800,2722639701,1026,1026,1026,1026,0
|
|
20230615,175700,2722639701,1026,1026,1026,1026,0
|
|
20230615,175600,2722639701,1026,1026,1026,1026,0
|
|
20230615,175500,2722639701,1026,1026,1026,1026,0
|
|
20230615,175400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,175300,2722639701,1026,1026,1026,1026,0
|
|
20230615,175200,2722639701,1026,1026,1026,1026,0
|
|
20230615,175100,2722639701,1026,1026,1026,1026,0
|
|
20230615,175000,2722639701,1026,1026,1026,1026,0
|
|
20230615,174900,2722639701,1026,1026,1026,1026,0
|
|
20230615,174800,2722639701,1026,1026,1026,1026,0
|
|
20230615,174700,2722639701,1026,1026,1026,1026,0
|
|
20230615,174600,2722639701,1026,1026,1026,1026,0
|
|
20230615,174500,2722639701,1026,1026,1026,1026,0
|
|
20230615,174400,2722639701,1026,1026,1026,1026,0
|
|
20230615,174300,2722639701,1026,1026,1026,1026,0
|
|
20230615,174200,2722639701,1026,1026,1026,1026,0
|
|
20230615,174100,2722639701,1026,1026,1026,1026,0
|
|
20230615,174000,2722639701,1026,1026,1026,1026,0
|
|
20230615,173900,2722639701,1026,1026,1026,1026,0
|
|
20230615,173800,2722639701,1026,1026,1026,1026,0
|
|
20230615,173700,2722639701,1026,1026,1026,1026,0
|
|
20230615,173600,2722639701,1026,1026,1026,1026,0
|
|
20230615,173500,2722639701,1026,1026,1026,1026,0
|
|
20230615,173400,2722639701,1026,1026,1026,1026,0
|
|
20230615,173300,2722639701,1026,1026,1026,1026,0
|
|
20230615,173200,2722639701,1026,1026,1026,1026,0
|
|
20230615,173100,2722639701,1026,1026,1026,1026,0
|
|
20230615,173000,2722639701,1026,1026,1026,1026,0
|
|
20230615,172900,2722639701,1026,1026,1026,1026,0
|
|
20230615,172800,2722639701,1026,1026,1026,1026,0
|
|
20230615,172700,2722639701,1026,1026,1026,1026,0
|
|
20230615,172600,2722639701,1026,1026,1026,1026,0
|
|
20230615,172500,2722639701,1026,1026,1026,1026,0
|
|
20230615,172400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,172300,2722639701,1026,1026,1026,1026,0
|
|
20230615,172200,2722639701,1026,1026,1026,1026,0
|
|
20230615,172100,2722639701,1026,1026,1026,1026,0
|
|
20230615,172000,2722639701,1026,1026,1026,1026,0
|
|
20230615,171900,2722639701,1026,1026,1026,1026,0
|
|
20230615,171800,2722639701,1026,1026,1026,1026,0
|
|
20230615,171700,2722639701,1026,1026,1026,1026,0
|
|
20230615,171600,2722639701,1026,1026,1026,1026,0
|
|
20230615,171500,2722639701,1026,1026,1026,1026,0
|
|
20230615,171400,2722639701,1026,1026,1026,1026,0
|
|
20230615,171300,2722639701,1026,1026,1026,1026,0
|
|
20230615,171200,2722639701,1026,1026,1026,1026,0
|
|
20230615,171100,2722639701,1026,1026,1026,1026,0
|
|
20230615,171000,2722639701,1026,1026,1026,1026,0
|
|
20230615,170900,2722639701,1026,1026,1026,1026,0
|
|
20230615,170800,2722639701,1026,1026,1026,1026,0
|
|
20230615,170700,2722639701,1026,1026,1026,1026,0
|
|
20230615,170600,2722639701,1026,1026,1026,1026,0
|
|
20230615,170500,2722639701,1026,1026,1026,1026,0
|
|
20230615,170400,2722639701,1026,1026,1026,1026,0
|
|
20230615,170300,2722639701,1026,1026,1026,1026,0
|
|
20230615,170200,2722639701,1026,1026,1026,1026,0
|
|
20230615,170100,2722639701,1026,1026,1026,1026,0
|
|
20230615,170000,2722639701,1026,1026,1026,1026,0
|
|
20230615,165900,2722639701,1026,1026,1026,1026,0
|
|
20230615,165800,2722639701,1026,1026,1026,1026,0
|
|
20230615,165700,2722639701,1026,1026,1026,1026,0
|
|
20230615,165600,2722639701,1026,1026,1026,1026,0
|
|
20230615,165500,2722639701,1026,1026,1026,1026,0
|
|
20230615,165400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,165300,2722639701,1026,1026,1026,1026,0
|
|
20230615,165200,2722639701,1026,1026,1026,1026,0
|
|
20230615,165100,2722639701,1026,1026,1026,1026,0
|
|
20230615,165000,2722639701,1026,1026,1026,1026,0
|
|
20230615,164900,2722639701,1026,1026,1026,1026,0
|
|
20230615,164800,2722639701,1026,1026,1026,1026,0
|
|
20230615,164700,2722639701,1026,1026,1026,1026,0
|
|
20230615,164600,2722639701,1026,1026,1026,1026,0
|
|
20230615,164500,2722639701,1026,1026,1026,1026,0
|
|
20230615,164400,2722639701,1026,1026,1026,1026,0
|
|
20230615,164300,2722639701,1026,1026,1026,1026,0
|
|
20230615,164200,2722639701,1026,1026,1026,1026,0
|
|
20230615,164100,2722639701,1026,1026,1026,1026,0
|
|
20230615,164000,2722639701,1026,1026,1026,1026,0
|
|
20230615,163900,2722639701,1026,1026,1026,1026,0
|
|
20230615,163800,2722639701,1026,1026,1026,1026,0
|
|
20230615,163700,2722639701,1026,1026,1026,1026,0
|
|
20230615,163600,2722639701,1026,1026,1026,1026,0
|
|
20230615,163500,2722639701,1026,1026,1026,1026,0
|
|
20230615,163400,2722639701,1026,1026,1026,1026,0
|
|
20230615,163300,2722639701,1026,1026,1026,1026,0
|
|
20230615,163200,2722639701,1026,1026,1026,1026,0
|
|
20230615,163100,2722639701,1026,1026,1026,1026,0
|
|
20230615,163000,2722639701,1026,1026,1026,1026,0
|
|
20230615,162900,2722639701,1026,1026,1026,1026,0
|
|
20230615,162800,2722639701,1026,1026,1026,1026,0
|
|
20230615,162700,2722639701,1026,1026,1026,1026,0
|
|
20230615,162600,2722639701,1026,1026,1026,1026,0
|
|
20230615,162500,2722639701,1026,1026,1026,1026,0
|
|
20230615,162400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,162300,2722639701,1026,1026,1026,1026,0
|
|
20230615,162200,2722639701,1026,1026,1026,1026,0
|
|
20230615,162100,2722639701,1026,1026,1026,1026,0
|
|
20230615,162000,2722639701,1026,1026,1026,1026,0
|
|
20230615,161900,2722639701,1026,1026,1026,1026,0
|
|
20230615,161800,2722639701,1026,1026,1026,1026,0
|
|
20230615,161700,2722639701,1026,1026,1026,1026,0
|
|
20230615,161600,2722639701,1026,1026,1026,1026,0
|
|
20230615,161500,2722639701,1026,1026,1026,1026,0
|
|
20230615,161400,2722639701,1026,1026,1026,1026,0
|
|
20230615,161300,2722639701,1026,1026,1026,1026,0
|
|
20230615,161200,2722639701,1026,1026,1026,1026,0
|
|
20230615,161100,2722639701,1026,1026,1026,1026,0
|
|
20230615,161000,2722639701,1026,1026,1026,1026,0
|
|
20230615,160900,2722639701,1026,1026,1026,1026,0
|
|
20230615,160800,2722639701,1026,1026,1026,1026,0
|
|
20230615,160700,2722639701,1026,1026,1026,1026,0
|
|
20230615,160600,2722639701,1026,1026,1026,1026,0
|
|
20230615,160500,2722639701,1026,1026,1026,1026,0
|
|
20230615,160400,2722639701,1026,1026,1026,1026,0
|
|
20230615,160300,2722639701,1026,1026,1026,1026,0
|
|
20230615,160200,2722639701,1026,1026,1026,1026,0
|
|
20230615,160100,2722639701,1026,1026,1026,1026,0
|
|
20230615,160000,2722639701,1026,1026,1026,1026,0
|
|
20230615,155900,2722639701,1026,1026,1026,1026,0
|
|
20230615,155800,2722639701,1026,1026,1026,1026,0
|
|
20230615,155700,2722639701,1026,1026,1026,1026,0
|
|
20230615,155600,2722639701,1026,1026,1026,1026,0
|
|
20230615,155500,2722639701,1026,1026,1026,1026,0
|
|
20230615,155400,2722639701,1026,1026,1026,1026,13775
|
|
20230615,155300,2722639701,1026,1026,1026,1026,0
|
|
20230615,155200,2722639701,1026,1026,1026,1026,0
|
|
20230615,155100,2722639701,1026,1026,1026,1026,0
|
|
20230615,155000,2722639701,1026,1026,1026,1026,0
|
|
20230615,154900,2722639701,1026,1026,1026,1026,0
|
|
20230615,154800,2722639701,1026,1026,1026,1026,0
|
|
20230615,154700,2722639701,1026,1026,1026,1026,0
|
|
20230615,154600,2722639701,1026,1026,1026,1026,0
|
|
20230615,154500,2722639701,1026,1026,1026,1026,0
|
|
20230615,154400,2722639701,1026,1026,1026,1026,0
|
|
20230615,154300,2722639701,1026,1026,1026,1026,0
|
|
20230615,154200,2722639701,1026,1026,1026,1026,0
|
|
20230615,154100,2722639701,1026,1026,1026,1026,0
|
|
20230615,154000,2722639701,1026,1026,1026,1026,0
|
|
20230615,153900,2722639701,1026,1026,1026,1026,0
|
|
20230615,153800,2722639701,1026,1026,1026,1026,0
|
|
20230615,153700,2722639701,1026,1026,1026,1026,0
|
|
20230615,153600,2722639701,1026,1026,1026,1026,0
|
|
20230615,153500,2722639701,1026,1026,1026,1026,0
|
|
20230615,153400,2722639701,1026,1026,1026,1026,0
|
|
20230615,153300,2722639701,1026,1026,1026,1026,0
|
|
20230615,153200,2722639701,1026,1026,1026,1026,0
|
|
20230615,153100,2722639701,1026,1026,1026,1026,0
|
|
20230615,153000,2722639701,1026,1026,1026,1026,13775
|
|
20230615,152900,2708506551,1026,1026,1026,1026,0
|
|
20230615,152800,2708506551,1026,1026,1026,1026,0
|
|
20230615,152700,2708506551,1026,1026,1026,1026,0
|
|
20230615,152600,2708506551,1026,1026,1026,1026,0
|
|
20230615,152500,2708506551,1026,1026,1026,1026,0
|
|
20230615,152400,2708506551,1026,1026,1026,1026,0
|
|
20230615,152300,2708506551,1026,1026,1026,1026,0
|
|
20230615,152200,2708506551,1026,1026,1026,1026,0
|
|
20230615,152100,2708506551,1026,1026,1026,1026,0
|
|
20230615,152000,2708506551,1026,1026,1026,1026,0
|
|
20230615,151900,2708506551,1026,1026,1026,1025,3723
|
|
20230615,151800,2704687756,1026,1026,1026,1026,10
|
|
20230615,151700,2704677496,1025,1026,1026,1025,281
|
|
20230615,151600,2704389470,1027,1026,1027,1026,2156
|
|
20230615,151500,2702177411,1025,1025,1025,1025,10508
|
|
20230615,151400,2691406711,1026,1025,1026,1025,303
|
|
20230615,151300,2691096133,1026,1025,1026,1025,7446
|
|
20230615,151200,2683463880,1025,1026,1026,1025,3494
|
|
20230615,151100,2679882523,1026,1026,1026,1025,540
|
|
20230615,151000,2679328583,1026,1026,1026,1026,1052
|
|
20230615,150900,2678249231,1026,1026,1026,1026,2
|
|
20230615,150800,2678247179,1026,1025,1026,1025,902
|
|
20230615,150700,2677322626,1025,1027,1027,1025,1487
|
|
20230615,150600,2675797478,1027,1027,1027,1027,0
|
|
20230615,150500,2675797478,1027,1027,1027,1027,53
|
|
20230615,150400,2675743047,1027,1027,1027,1025,4288
|
|
20230615,150300,2671343577,1027,1026,1027,1026,148
|
|
20230615,150200,2671191728,1026,1028,1028,1026,1219
|
|
20230615,150100,2669941032,1027,1028,1028,1027,1127
|
|
20230615,150000,2668783600,1028,1027,1028,1027,2254
|
|
20230615,145900,2666468640,1027,1027,1028,1027,1396
|
|
20230615,145800,2665034944,1028,1027,1028,1027,109
|
|
20230615,145700,2664922998,1028,1028,1028,1027,604
|
|
20230615,145600,2664302106,1027,1028,1028,1027,604
|
|
20230615,145500,2663681795,1027,1027,1028,1027,20105
|
|
20230615,145400,2643033955,1028,1028,1028,1027,605
|
|
20230615,145300,2642412018,1027,1027,1028,1027,806
|
|
20230615,145200,2641584253,1028,1028,1028,1027,1112
|
|
20230615,145100,2640442119,1028,1028,1028,1028,68
|
|
20230615,145000,2640372215,1028,1028,1028,1028,162
|
|
20230615,144900,2640205679,1028,1028,1028,1028,302
|
|
20230615,144800,2639895223,1028,1028,1028,1028,1
|
|
20230615,144700,2639894195,1028,1027,1028,1027,1091
|
|
20230615,144600,2638773725,1028,1028,1028,1028,12
|
|
20230615,144500,2638761389,1028,1028,1028,1028,126
|
|
20230615,144400,2638631861,1028,1027,1028,1027,3311
|
|
20230615,144300,2635229462,1028,1028,1028,1027,322
|
|
20230615,144200,2634898447,1028,1028,1028,1027,3404
|
|
20230615,144100,2631399335,1028,1027,1028,1027,1656
|
|
20230615,144000,2629698612,1028,1027,1028,1027,6831
|
|
20230615,143900,2622683163,1027,1028,1028,1027,401
|
|
20230615,143800,2622271235,1028,1028,1028,1028,1290
|
|
20230615,143700,2620945115,1028,1028,1028,1028,1
|
|
20230615,143600,2620944087,1028,1027,1028,1027,572
|
|
20230615,143500,2620356642,1027,1026,1027,1026,1090
|
|
20230615,143400,2619237921,1027,1024,1027,1024,1354
|
|
20230615,143300,2617850378,1024,1023,1024,1023,21713
|
|
20230615,143200,2595637976,1023,1024,1024,1023,1651
|
|
20230615,143100,2593947502,1024,1024,1024,1023,3170
|
|
20230615,143000,2590702187,1024,1024,1025,1024,2638
|
|
20230615,142900,2588000873,1024,1025,1025,1024,5592
|
|
20230615,142800,2582274661,1024,1025,1025,1024,1470
|
|
20230615,142700,2580767921,1025,1026,1026,1025,11098
|
|
20230615,142600,2569392335,1026,1026,1026,1026,340
|
|
20230615,142500,2569043495,1027,1026,1027,1025,4176
|
|
20230615,142400,2564759701,1025,1026,1027,1025,14994
|
|
20230615,142300,2549377189,1027,1027,1027,1027,923
|
|
20230615,142200,2548429268,1028,1028,1030,1028,2005
|
|
20230615,142100,2546368121,1027,1028,1028,1027,1805
|
|
20230615,142000,2544513834,1028,1028,1028,1028,100
|
|
20230615,141900,2544411034,1028,1028,1028,1028,2857
|
|
20230615,141800,2541474038,1027,1028,1028,1027,326
|
|
20230615,141700,2541139223,1027,1028,1028,1027,351
|
|
20230615,141600,2540778696,1027,1028,1028,1027,1339
|
|
20230615,141500,2539403499,1027,1028,1028,1027,4017
|
|
20230615,141400,2535278033,1028,1028,1028,1028,18
|
|
20230615,141300,2535259529,1028,1028,1030,1027,1266
|
|
20230615,141200,2533959320,1031,1027,1031,1027,7022
|
|
20230615,141100,2526743953,1028,1030,1030,1028,722
|
|
20230615,141000,2526001701,1030,1029,1030,1028,584
|
|
20230615,140900,2525401237,1030,1030,1032,1030,1622
|
|
20230615,140800,2523730571,1030,1030,1030,1030,27
|
|
20230615,140700,2523702761,1030,1028,1030,1027,2561
|
|
20230615,140600,2521071496,1028,1030,1030,1028,6516
|
|
20230615,140500,2514373007,1030,1030,1031,1028,1305
|
|
20230615,140400,2513030709,1031,1031,1031,1031,3002
|
|
20230615,140300,2509935647,1031,1032,1033,1031,2428
|
|
20230615,140200,2507429960,1031,1032,1032,1031,71
|
|
20230615,140100,2507356758,1029,1031,1031,1029,23382
|
|
20230615,140000,2483291555,1032,1032,1032,1032,1
|
|
20230615,135900,2483290523,1030,1031,1031,1030,1702
|
|
20230615,135800,2481537440,1032,1031,1032,1031,5
|
|
20230615,135700,2481532284,1032,1032,1032,1032,30
|
|
20230615,135600,2481501324,1031,1031,1031,1030,393
|
|
20230615,135500,2481096513,1031,1031,1031,1030,2406
|
|
20230615,135400,2478618197,1031,1034,1034,1031,2266
|
|
20230615,135300,2476279631,1034,1035,1035,1034,262
|
|
20230615,135200,2476008481,1035,1034,1035,1034,2271
|
|
20230615,135100,2473660257,1034,1034,1034,1034,317
|
|
20230615,135000,2473332479,1034,1032,1034,1032,2
|
|
20230615,134900,2473330413,1034,1032,1034,1032,10010
|
|
20230615,134800,2462984387,1031,1031,1031,1029,1114
|
|
20230615,134700,2461836855,1031,1031,1031,1029,601
|
|
20230615,134600,2461217424,1031,1031,1031,1029,1916
|
|
20230615,134500,2459243923,1031,1030,1031,1030,2614
|
|
20230615,134400,2456548894,1031,1029,1031,1029,1251
|
|
20230615,134300,2455260862,1030,1031,1031,1030,4505
|
|
20230615,134200,2450620701,1031,1029,1031,1028,5848
|
|
20230615,134100,2444607216,1029,1030,1030,1029,6731
|
|
20230615,134000,2437681014,1029,1030,1030,1029,5532
|
|
20230615,133900,2431984256,1031,1031,1031,1030,2185
|
|
20230615,133800,2429733599,1031,1031,1031,1031,10
|
|
20230615,133700,2429723289,1030,1030,1031,1029,5109
|
|
20230615,133600,2424465022,1029,1032,1032,1029,7290
|
|
20230615,133500,2416962935,1030,1031,1034,1030,2974
|
|
20230615,133400,2413896385,1034,1033,1034,1030,1550
|
|
20230615,133300,2412298030,1034,1029,1034,1029,5368
|
|
20230615,133200,2406763291,1034,1035,1035,1029,49013
|
|
20230615,133100,2356204072,1036,1035,1036,1035,1203
|
|
20230615,133000,2354958846,1037,1035,1037,1033,1878
|
|
20230615,132900,2353017197,1036,1038,1038,1036,1922
|
|
20230615,132800,2351024512,1038,1034,1038,1033,3370
|
|
20230615,132700,2347542918,1033,1038,1039,1032,19709
|
|
20230615,132600,2327122719,1037,1031,1038,1031,19812
|
|
20230615,132500,2306664034,1031,1030,1031,1030,26761
|
|
20230615,132400,2279098921,1030,1031,1031,1030,14964
|
|
20230615,132300,2263674234,1031,1031,1033,1030,17824
|
|
20230615,132200,2245288237,1031,1032,1033,1030,13272
|
|
20230615,132100,2231602275,1032,1034,1034,1030,30250
|
|
20230615,132000,2200402349,1034,1038,1038,1028,70044
|
|
20230615,131900,2128144109,1039,1040,1040,1036,40276
|
|
20230615,131800,2086384329,1040,1043,1044,1039,37256
|
|
20230615,131700,2047586085,1042,1050,1050,1041,56762
|
|
20230615,131600,1988286026,1050,1052,1055,1048,42168
|
|
20230615,131500,1943981874,1052,1052,1065,1047,59666
|
|
20230615,131400,1880964710,1052,1058,1058,1045,92972
|
|
20230615,131300,1783070264,1060,1061,1074,1058,173243
|
|
20230615,131200,1598370984,1063,1069,1084,1059,286319
|
|
20230615,131100,1290070536,1069,1059,1085,1058,336301
|
|
20230615,131000,929985088,1058,1048,1059,1046,131364
|
|
20230615,130900,791819070,1048,1034,1059,1034,166969
|
|
20230615,130800,616915021,1034,1034,1034,1034,1
|
|
20230615,130700,616913987,1036,1031,1038,1030,20837
|
|
20230615,130600,595377792,1032,1026,1032,1026,16477
|
|
20230615,130500,578416953,1026,1026,1026,1026,46
|
|
20230615,130400,578369757,1027,1027,1027,1027,0
|
|
20230615,130300,578369757,1027,1027,1027,1027,0
|
|
20230615,130200,578369757,1027,1027,1027,1027,0
|
|
20230615,130100,578369757,1027,1027,1027,1027,100
|
|
20230615,130000,578267057,1027,1027,1027,1027,0
|
|
20230615,125900,578267057,1027,1027,1027,1027,4
|
|
20230615,125800,578262949,1027,1027,1027,1027,500
|
|
20230615,125700,577749449,1027,1027,1027,1027,99
|
|
20230615,125600,577647776,1027,1027,1027,1027,1000
|
|
20230615,125500,576620776,1027,1027,1027,1027,1
|
|
20230615,125400,576619749,1026,1026,1026,1026,1262
|
|
20230615,125300,575324937,1026,1026,1026,1026,0
|
|
20230615,125200,575324937,1026,1026,1026,1026,37
|
|
20230615,125100,575286975,1026,1026,1026,1026,10
|
|
20230615,125000,575276715,1024,1024,1024,1024,0
|
|
20230615,124900,575276715,1024,1024,1024,1024,0
|
|
20230615,124800,575276715,1024,1024,1024,1024,0
|
|
20230615,124700,575276715,1024,1024,1024,1024,765
|
|
20230615,124600,574493355,1025,1026,1026,1025,765
|
|
20230615,124500,573709170,1027,1027,1027,1027,50
|
|
20230615,124400,573657820,1027,1027,1027,1027,1
|
|
20230615,124300,573656793,1025,1025,1025,1025,0
|
|
20230615,124200,573656793,1025,1025,1025,1025,7
|
|
20230615,124100,573649618,1027,1027,1027,1027,1
|
|
20230615,124000,573648591,1026,1027,1027,1026,321
|
|
20230615,123900,573319243,1027,1027,1027,1027,0
|
|
20230615,123800,573319243,1027,1027,1027,1027,100
|
|
20230615,123700,573216543,1027,1027,1027,1027,40
|
|
20230615,123600,573175463,1027,1027,1027,1027,0
|
|
20230615,123500,573175463,1027,1027,1027,1027,509
|
|
20230615,123400,572652720,1027,1027,1027,1027,0
|
|
20230615,123300,572652720,1027,1027,1027,1027,0
|
|
20230615,123200,572652720,1027,1027,1027,1027,0
|
|
20230615,123100,572652720,1027,1027,1027,1027,0
|
|
20230615,123000,572652720,1027,1027,1027,1027,0
|
|
20230615,122900,572652720,1027,1027,1027,1027,5
|
|
20230615,122800,572647585,1023,1026,1026,1023,200
|
|
20230615,122700,572442933,1026,1026,1026,1026,0
|
|
20230615,122600,572442933,1026,1026,1026,1026,10
|
|
20230615,122500,572432673,1027,1027,1027,1027,12
|
|
20230615,122400,572420349,1027,1027,1027,1027,1
|
|
20230615,122300,572419322,1027,1027,1027,1027,0
|
|
20230615,122200,572419322,1027,1027,1027,1027,0
|
|
20230615,122100,572419322,1027,1027,1027,1027,0
|
|
20230615,122000,572419322,1027,1025,1027,1025,21
|
|
20230615,121900,572397775,1027,1027,1027,1027,1
|
|
20230615,121800,572396748,1028,1028,1028,1028,0
|
|
20230615,121700,572396748,1028,1028,1028,1028,0
|
|
20230615,121600,572396748,1028,1028,1028,1028,2
|
|
20230615,121500,572394692,1021,1029,1029,1021,23005
|
|
20230615,121400,548868295,1029,1029,1029,1029,0
|
|
20230615,121300,548868295,1029,1029,1029,1029,10
|
|
20230615,121200,548858005,1029,1029,1029,1029,10
|
|
20230615,121100,548847715,1029,1029,1029,1029,10
|
|
20230615,121000,548837425,1029,1028,1029,1027,519
|
|
20230615,120900,548303387,1027,1026,1027,1026,2915
|
|
20230615,120800,545310769,1026,1026,1026,1026,0
|
|
20230615,120700,545310769,1026,1026,1026,1026,33
|
|
20230615,120600,545276911,1026,1026,1026,1026,0
|
|
20230615,120500,545276911,1026,1026,1026,1026,0
|
|
20230615,120400,545276911,1026,1026,1026,1026,0
|
|
20230615,120300,545276911,1026,1026,1026,1026,10
|
|
20230615,120200,545266651,1025,1026,1026,1025,4871
|
|
20230615,120100,540269006,1027,1027,1027,1027,0
|
|
20230615,120000,540269006,1027,1025,1027,1025,2
|
|
20230615,115900,540266954,1025,1025,1025,1025,0
|
|
20230615,115800,540266954,1025,1025,1025,1025,0
|
|
20230615,115700,540266954,1025,1025,1025,1025,1
|
|
20230615,115600,540265929,1025,1027,1027,1025,1501
|
|
20230615,115500,538726402,1027,1027,1027,1027,0
|
|
20230615,115400,538726402,1027,1027,1027,1027,0
|
|
20230615,115300,538726402,1027,1027,1027,1027,1
|
|
20230615,115200,538725375,1027,1027,1027,1027,0
|
|
20230615,115100,538725375,1027,1027,1027,1027,1
|
|
20230615,115000,538724348,1022,1022,1022,1022,1001
|
|
20230615,114900,537701326,1027,1027,1027,1027,0
|
|
20230615,114800,537701326,1027,1027,1027,1027,50
|
|
20230615,114700,537649976,1027,1027,1027,1027,0
|
|
20230615,114600,537649976,1027,1027,1027,1027,13
|
|
20230615,114500,537636625,1027,1024,1027,1021,3004
|
|
20230615,114400,534569313,1027,1021,1027,1021,1720
|
|
20230615,114300,532812363,1022,1022,1027,1022,1798
|
|
20230615,114200,530974802,1023,1024,1024,1023,200
|
|
20230615,114100,530770004,1025,1027,1027,1025,138
|
|
20230615,114000,530628288,1027,1023,1027,1023,838
|
|
20230615,113900,529769847,1022,1022,1022,1022,200
|
|
20230615,113800,529565447,1022,1022,1022,1022,2688
|
|
20230615,113700,526818311,1023,1023,1023,1023,3
|
|
20230615,113600,526815242,1022,1022,1023,1022,1783
|
|
20230615,113500,524993014,1023,1022,1023,1022,2
|
|
20230615,113400,524990969,1022,1023,1023,1022,15
|
|
20230615,113300,524975638,1023,1025,1025,1023,427
|
|
20230615,113200,524538370,1025,1025,1025,1024,192
|
|
20230615,113100,524341710,1025,1025,1025,1025,2
|
|
20230615,113000,524339660,1025,1024,1025,1024,12
|
|
20230615,112900,524327362,1025,1024,1025,1024,12
|
|
20230615,112800,524315063,1025,1025,1025,1025,1
|
|
20230615,112700,524314038,1022,1022,1022,1022,0
|
|
20230615,112600,524314038,1022,1022,1022,1022,0
|
|
20230615,112500,524314038,1022,1022,1022,1022,5
|
|
20230615,112400,524308928,1025,1025,1025,1025,2000
|
|
20230615,112300,522258928,1025,1025,1025,1025,204
|
|
20230615,112200,522049828,1025,1022,1025,1022,4015
|
|
20230615,112100,517940201,1022,1022,1022,1022,0
|
|
20230615,112000,517940201,1022,1022,1022,1022,446
|
|
20230615,111900,517484389,1021,1021,1021,1021,16
|
|
20230615,111800,517468053,1021,1021,1022,1020,3301
|
|
20230615,111700,514098806,1022,1022,1022,1022,96
|
|
20230615,111600,514000694,1022,1021,1022,1021,23
|
|
20230615,111500,513977208,1021,1022,1022,1020,271
|
|
20230615,111400,513700433,1022,1022,1022,1020,20
|
|
20230615,111300,513680029,1020,1020,1022,1020,467
|
|
20230615,111200,513203637,1020,1020,1022,1020,5236
|
|
20230615,111100,507862913,1021,1020,1022,1020,1461
|
|
20230615,111000,506370351,1021,1022,1022,1021,1135
|
|
20230615,110900,505210788,1022,1022,1022,1022,1
|
|
20230615,110800,505209766,1023,1021,1023,1020,5191
|
|
20230615,110700,499914932,1023,1021,1023,1020,11892
|
|
20230615,110600,487784813,1022,1023,1023,1022,2
|
|
20230615,110500,487782768,1021,1022,1023,1021,21569
|
|
20230615,110400,465760792,1023,1022,1023,1021,1277
|
|
20230615,110300,464456452,1023,1023,1023,1023,253
|
|
20230615,110200,464197633,1023,1023,1023,1023,2
|
|
20230615,110100,464195587,1022,1028,1029,1022,20353
|
|
20230615,110000,443376688,1028,1022,1029,1022,10481
|
|
20230615,105900,432665087,1029,1027,1029,1022,75897
|
|
20230615,105800,355029589,1029,1029,1030,1026,2900
|
|
20230615,105700,352052795,1030,1026,1030,1026,409
|
|
20230615,105600,351633157,1026,1030,1030,1025,6918
|
|
20230615,105500,344538098,1027,1027,1027,1027,7087
|
|
20230615,105400,337259749,1030,1030,1030,1027,96
|
|
20230615,105300,337161151,1027,1030,1030,1027,6933
|
|
20230615,105200,330038126,1030,1030,1030,1030,90
|
|
20230615,105100,329945426,1033,1033,1033,1033,0
|
|
20230615,105000,329945426,1033,1031,1033,1031,5
|
|
20230615,104900,329940263,1031,1034,1034,1031,33
|
|
20230615,104800,329906208,1034,1034,1034,1034,2
|
|
20230615,104700,329904140,1034,1034,1034,1034,19
|
|
20230615,104600,329884494,1032,1033,1033,1032,66
|
|
20230615,104500,329816332,1033,1033,1033,1033,3
|
|
20230615,104400,329813233,1036,1036,1036,1036,0
|
|
20230615,104300,329813233,1036,1036,1036,1036,0
|
|
20230615,104200,329813233,1036,1036,1036,1036,14
|
|
20230615,104100,329798729,1036,1036,1036,1036,100
|
|
20230615,104000,329695129,1040,1040,1040,1040,0
|
|
20230615,103900,329695129,1040,1035,1040,1035,4534
|
|
20230615,103800,324988394,1035,1037,1037,1035,305
|
|
20230615,103700,324672319,1038,1027,1038,1027,2642
|
|
20230615,103600,321939611,1027,1028,1028,1027,2498
|
|
20230615,103500,319373404,1033,1033,1033,1033,0
|
|
20230615,103400,319373404,1033,1033,1033,1033,183
|
|
20230615,103300,319184365,1033,1033,1033,1033,0
|
|
20230615,103200,319184365,1033,1030,1033,1027,15124
|
|
20230615,103100,303641997,1030,1030,1030,1030,5921
|
|
20230615,103000,297543367,1030,1030,1030,1030,0
|
|
20230615,102900,297543367,1030,1030,1030,1029,581
|
|
20230615,102800,296945333,1029,1033,1034,1029,586
|
|
20230615,102700,296340319,1028,1029,1029,1028,1210
|
|
20230615,102600,295095424,1029,1030,1030,1029,1969
|
|
20230615,102500,293068213,1030,1030,1030,1030,13
|
|
20230615,102400,293054823,1030,1032,1032,1030,7178
|
|
20230615,102300,285660528,1033,1033,1033,1033,40
|
|
20230615,102200,285619208,1033,1034,1034,1033,130
|
|
20230615,102100,285484808,1034,1034,1034,1034,0
|
|
20230615,102000,285484808,1034,1034,1034,1034,127
|
|
20230615,101900,285353490,1034,1034,1034,1034,4
|
|
20230615,101800,285349354,1034,1032,1034,1032,7000
|
|
20230615,101700,278117826,1032,1032,1032,1032,41
|
|
20230615,101600,278075514,1032,1032,1032,1032,0
|
|
20230615,101500,278075514,1032,1032,1032,1032,632
|
|
20230615,101400,277423290,1032,1032,1032,1032,4
|
|
20230615,101300,277419162,1032,1032,1032,1032,698
|
|
20230615,101200,276698826,1032,1032,1032,1032,5050
|
|
20230615,101100,271487226,1032,1032,1032,1032,0
|
|
20230615,101000,271487226,1032,1030,1032,1029,2805
|
|
20230615,100900,268600064,1029,1032,1032,1029,17316
|
|
20230615,100800,250762795,1031,1033,1033,1029,8786
|
|
20230615,100700,241705510,1033,1036,1036,1033,15080
|
|
20230615,100600,226103764,1036,1038,1038,1036,12372
|
|
20230615,100500,213276757,1038,1038,1038,1038,16
|
|
20230615,100400,213260149,1038,1038,1038,1038,94
|
|
20230615,100300,213162577,1038,1038,1038,1038,72
|
|
20230615,100200,213087841,1038,1038,1038,1038,0
|
|
20230615,100100,213087841,1038,1038,1038,1038,1902
|
|
20230615,100000,211113565,1038,1038,1038,1038,70
|
|
20230615,095900,211040905,1038,1037,1038,1037,5290
|
|
20230615,095800,205549905,1037,1037,1038,1037,1502
|
|
20230615,095700,203992281,1038,1038,1038,1037,995
|
|
20230615,095600,202959855,1038,1038,1038,1038,2520
|
|
20230615,095500,200344095,1038,1038,1038,1038,642
|
|
20230615,095400,199677699,1038,1039,1039,1038,377
|
|
20230615,095300,199286264,1041,1038,1041,1038,13087
|
|
20230615,095200,185679150,1039,1040,1040,1039,6770
|
|
20230615,095100,178644444,1041,1041,1041,1041,10000
|
|
20230615,095000,168234444,1039,1039,1039,1039,0
|
|
20230615,094900,168234444,1039,1039,1039,1039,250
|
|
20230615,094800,167974694,1039,1040,1040,1039,5222
|
|
20230615,094700,162548541,1040,1040,1040,1040,4455
|
|
20230615,094600,157915341,1040,1040,1040,1040,0
|
|
20230615,094500,157915341,1040,1040,1040,1040,7488
|
|
20230615,094400,150127821,1040,1040,1040,1040,180
|
|
20230615,094300,149940621,1040,1040,1040,1040,0
|
|
20230615,094200,149940621,1040,1040,1040,1040,3743
|
|
20230615,094100,146047901,1041,1041,1041,1041,10606
|
|
20230615,094000,135007055,1042,1042,1042,1042,0
|
|
20230615,093900,135007055,1042,1042,1042,1042,5
|
|
20230615,093800,135001845,1042,1042,1042,1042,0
|
|
20230615,093700,135001845,1042,1040,1042,1040,507
|
|
20230615,093600,134474553,1042,1040,1042,1040,584
|
|
20230615,093500,133867091,1040,1040,1040,1040,359
|
|
20230615,093400,133493731,1040,1040,1040,1040,67
|
|
20230615,093300,133424051,1040,1040,1040,1040,0
|
|
20230615,093200,133424051,1040,1040,1040,1040,3595
|
|
20230615,093100,129685251,1040,1040,1040,1040,12
|
|
20230615,093000,129672771,1040,1039,1040,1039,305
|
|
20230615,092900,129355864,1040,1042,1042,1040,1001
|
|
20230615,092800,128314822,1043,1043,1043,1043,107
|
|
20230615,092700,128203221,1043,1040,1043,1038,5024
|
|
20230615,092600,122985042,1044,1044,1044,1039,10041
|
|
20230615,092500,112551290,1044,1044,1044,1044,1
|
|
20230615,092400,112550246,1044,1044,1044,1044,5
|
|
20230615,092300,112545026,1040,1045,1045,1040,14873
|
|
20230615,092200,97077101,1040,1042,1045,1040,18811
|
|
20230615,092100,77513635,1045,1045,1045,1045,1
|
|
20230615,092000,77512590,1046,1045,1046,1045,46
|
|
20230615,091900,77464519,1046,1045,1046,1045,8332
|
|
20230615,091800,68757578,1045,1040,1045,1040,2501
|
|
20230615,091700,66156533,1045,1044,1045,1044,10001
|
|
20230615,091600,55706548,1044,1044,1044,1044,1
|
|
20230615,091500,55705504,1044,1045,1045,1040,3392
|
|
20230615,091400,52177810,1045,1046,1046,1040,20817
|
|
20230615,091300,30522731,1046,1046,1046,1046,2
|
|
20230615,091200,30520639,1040,1046,1046,1040,20001
|
|
20230615,091100,9716679,1046,1046,1046,1046,1
|
|
20230615,091000,9715633,1047,1046,1047,1046,3402
|
|
20230615,090900,6157140,1046,1047,1047,1046,603
|
|
20230615,090800,5526400,1047,1043,1047,1043,1607
|
|
20230615,090700,3847789,1043,1043,1043,1043,156
|
|
20230615,090600,3685081,1043,1043,1043,1043,9
|
|
20230615,090500,3675694,1042,1042,1042,1042,1300
|
|
20230615,090400,2321094,1043,1043,1043,1043,3
|
|
20230615,090300,2317965,1043,1043,1043,1041,12
|
|
20230615,090200,2305469,1040,1040,1040,1040,520
|
|
20230615,090100,1764669,1044,1044,1044,1044,500
|
|
20230615,090000,1242669,1044,1039,1044,1039,1196
|