590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184700,213926357,1044,1044,1044,1044,7887
|
|
20230627,184600,213926357,1044,1044,1044,1044,0
|
|
20230627,184500,213926357,1044,1044,1044,1044,0
|
|
20230627,184400,213926357,1044,1044,1044,1044,0
|
|
20230627,184300,213926357,1044,1044,1044,1044,0
|
|
20230627,184200,213926357,1044,1044,1044,1044,0
|
|
20230627,184100,213926357,1044,1044,1044,1044,0
|
|
20230627,184000,213926357,1044,1044,1044,1044,0
|
|
20230627,183900,213926357,1044,1044,1044,1044,0
|
|
20230627,183800,213926357,1044,1044,1044,1044,0
|
|
20230627,183700,213926357,1044,1044,1044,1044,0
|
|
20230627,183600,213926357,1044,1044,1044,1044,0
|
|
20230627,183500,213926357,1044,1044,1044,1044,0
|
|
20230627,183400,213926357,1044,1044,1044,1044,0
|
|
20230627,183300,213926357,1044,1044,1044,1044,0
|
|
20230627,183200,213926357,1044,1044,1044,1044,0
|
|
20230627,183100,213926357,1044,1044,1044,1044,0
|
|
20230627,183000,213926357,1044,1044,1044,1044,0
|
|
20230627,182900,213926357,1044,1044,1044,1044,0
|
|
20230627,182800,213926357,1044,1044,1044,1044,0
|
|
20230627,182700,213926357,1044,1044,1044,1044,0
|
|
20230627,182600,213926357,1044,1044,1044,1044,0
|
|
20230627,182500,213926357,1044,1044,1044,1044,0
|
|
20230627,182400,213926357,1044,1044,1044,1044,0
|
|
20230627,182300,213926357,1044,1044,1044,1044,0
|
|
20230627,182200,213926357,1044,1044,1044,1044,0
|
|
20230627,182100,213926357,1044,1044,1044,1044,0
|
|
20230627,182000,213926357,1044,1044,1044,1044,0
|
|
20230627,181900,213926357,1044,1044,1044,1044,0
|
|
20230627,181800,213926357,1044,1044,1044,1044,0
|
|
20230627,181700,213926357,1044,1044,1044,1044,7887
|
|
20230627,181600,213926357,1044,1044,1044,1044,0
|
|
20230627,181500,213926357,1044,1044,1044,1044,0
|
|
20230627,181400,213926357,1044,1044,1044,1044,0
|
|
20230627,181300,213926357,1044,1044,1044,1044,0
|
|
20230627,181200,213926357,1044,1044,1044,1044,0
|
|
20230627,181100,213926357,1044,1044,1044,1044,0
|
|
20230627,181000,213926357,1044,1044,1044,1044,0
|
|
20230627,180900,213926357,1044,1044,1044,1044,0
|
|
20230627,180800,213926357,1044,1044,1044,1044,0
|
|
20230627,180700,213926357,1044,1044,1044,1044,0
|
|
20230627,180600,213926357,1044,1044,1044,1044,0
|
|
20230627,180500,213926357,1044,1044,1044,1044,0
|
|
20230627,180400,213926357,1044,1044,1044,1044,0
|
|
20230627,180300,213926357,1044,1044,1044,1044,0
|
|
20230627,180200,213926357,1044,1044,1044,1044,0
|
|
20230627,180100,213926357,1044,1044,1044,1044,0
|
|
20230627,180000,213926357,1044,1044,1044,1044,0
|
|
20230627,175900,213926357,1044,1044,1044,1044,0
|
|
20230627,175800,213926357,1044,1044,1044,1044,0
|
|
20230627,175700,213926357,1044,1044,1044,1044,0
|
|
20230627,175600,213926357,1044,1044,1044,1044,0
|
|
20230627,175500,213926357,1044,1044,1044,1044,0
|
|
20230627,175400,213926357,1044,1044,1044,1044,0
|
|
20230627,175300,213926357,1044,1044,1044,1044,0
|
|
20230627,175200,213926357,1044,1044,1044,1044,0
|
|
20230627,175100,213926357,1044,1044,1044,1044,0
|
|
20230627,175000,213926357,1044,1044,1044,1044,0
|
|
20230627,174900,213926357,1044,1044,1044,1044,0
|
|
20230627,174800,213926357,1044,1044,1044,1044,0
|
|
20230627,174700,213926357,1044,1044,1044,1044,7887
|
|
20230627,174600,213926357,1044,1044,1044,1044,0
|
|
20230627,174500,213926357,1044,1044,1044,1044,0
|
|
20230627,174400,213926357,1044,1044,1044,1044,0
|
|
20230627,174300,213926357,1044,1044,1044,1044,0
|
|
20230627,174200,213926357,1044,1044,1044,1044,0
|
|
20230627,174100,213926357,1044,1044,1044,1044,0
|
|
20230627,174000,213926357,1044,1044,1044,1044,0
|
|
20230627,173900,213926357,1044,1044,1044,1044,0
|
|
20230627,173800,213926357,1044,1044,1044,1044,0
|
|
20230627,173700,213926357,1044,1044,1044,1044,0
|
|
20230627,173600,213926357,1044,1044,1044,1044,0
|
|
20230627,173500,213926357,1044,1044,1044,1044,0
|
|
20230627,173400,213926357,1044,1044,1044,1044,0
|
|
20230627,173300,213926357,1044,1044,1044,1044,0
|
|
20230627,173200,213926357,1044,1044,1044,1044,0
|
|
20230627,173100,213926357,1044,1044,1044,1044,0
|
|
20230627,173000,213926357,1044,1044,1044,1044,0
|
|
20230627,172900,213926357,1044,1044,1044,1044,0
|
|
20230627,172800,213926357,1044,1044,1044,1044,0
|
|
20230627,172700,213926357,1044,1044,1044,1044,0
|
|
20230627,172600,213926357,1044,1044,1044,1044,0
|
|
20230627,172500,213926357,1044,1044,1044,1044,0
|
|
20230627,172400,213926357,1044,1044,1044,1044,0
|
|
20230627,172300,213926357,1044,1044,1044,1044,0
|
|
20230627,172200,213926357,1044,1044,1044,1044,0
|
|
20230627,172100,213926357,1044,1044,1044,1044,0
|
|
20230627,172000,213926357,1044,1044,1044,1044,0
|
|
20230627,171900,213926357,1044,1044,1044,1044,0
|
|
20230627,171800,213926357,1044,1044,1044,1044,0
|
|
20230627,171700,213926357,1044,1044,1044,1044,7887
|
|
20230627,171600,213926357,1044,1044,1044,1044,0
|
|
20230627,171500,213926357,1044,1044,1044,1044,0
|
|
20230627,171400,213926357,1044,1044,1044,1044,0
|
|
20230627,171300,213926357,1044,1044,1044,1044,0
|
|
20230627,171200,213926357,1044,1044,1044,1044,0
|
|
20230627,171100,213926357,1044,1044,1044,1044,0
|
|
20230627,171000,213926357,1044,1044,1044,1044,0
|
|
20230627,170900,213926357,1044,1044,1044,1044,0
|
|
20230627,170800,213926357,1044,1044,1044,1044,0
|
|
20230627,170700,213926357,1044,1044,1044,1044,0
|
|
20230627,170600,213926357,1044,1044,1044,1044,0
|
|
20230627,170500,213926357,1044,1044,1044,1044,0
|
|
20230627,170400,213926357,1044,1044,1044,1044,0
|
|
20230627,170300,213926357,1044,1044,1044,1044,0
|
|
20230627,170200,213926357,1044,1044,1044,1044,0
|
|
20230627,170100,213926357,1044,1044,1044,1044,0
|
|
20230627,170000,213926357,1044,1044,1044,1044,0
|
|
20230627,165900,213926357,1044,1044,1044,1044,0
|
|
20230627,165800,213926357,1044,1044,1044,1044,0
|
|
20230627,165700,213926357,1044,1044,1044,1044,0
|
|
20230627,165600,213926357,1044,1044,1044,1044,0
|
|
20230627,165500,213926357,1044,1044,1044,1044,0
|
|
20230627,165400,213926357,1044,1044,1044,1044,0
|
|
20230627,165300,213926357,1044,1044,1044,1044,0
|
|
20230627,165200,213926357,1044,1044,1044,1044,0
|
|
20230627,165100,213926357,1044,1044,1044,1044,0
|
|
20230627,165000,213926357,1044,1044,1044,1044,0
|
|
20230627,164900,213926357,1044,1044,1044,1044,0
|
|
20230627,164800,213926357,1044,1044,1044,1044,0
|
|
20230627,164700,213926357,1044,1044,1044,1044,7887
|
|
20230627,164600,213926357,1044,1044,1044,1044,0
|
|
20230627,164500,213926357,1044,1044,1044,1044,0
|
|
20230627,164400,213926357,1044,1044,1044,1044,0
|
|
20230627,164300,213926357,1044,1044,1044,1044,0
|
|
20230627,164200,213926357,1044,1044,1044,1044,0
|
|
20230627,164100,213926357,1044,1044,1044,1044,0
|
|
20230627,164000,213926357,1044,1044,1044,1044,0
|
|
20230627,163900,213926357,1044,1044,1044,1044,0
|
|
20230627,163800,213926357,1044,1044,1044,1044,0
|
|
20230627,163700,213926357,1044,1044,1044,1044,0
|
|
20230627,163600,213926357,1044,1044,1044,1044,0
|
|
20230627,163500,213926357,1044,1044,1044,1044,0
|
|
20230627,163400,213926357,1044,1044,1044,1044,0
|
|
20230627,163300,213926357,1044,1044,1044,1044,0
|
|
20230627,163200,213926357,1044,1044,1044,1044,0
|
|
20230627,163100,213926357,1044,1044,1044,1044,0
|
|
20230627,163000,213926357,1044,1044,1044,1044,0
|
|
20230627,162900,213926357,1044,1044,1044,1044,0
|
|
20230627,162800,213926357,1044,1044,1044,1044,0
|
|
20230627,162700,213926357,1044,1044,1044,1044,0
|
|
20230627,162600,213926357,1044,1044,1044,1044,0
|
|
20230627,162500,213926357,1044,1044,1044,1044,0
|
|
20230627,162400,213926357,1044,1044,1044,1044,0
|
|
20230627,162300,213926357,1044,1044,1044,1044,0
|
|
20230627,162200,213926357,1044,1044,1044,1044,0
|
|
20230627,162100,213926357,1044,1044,1044,1044,0
|
|
20230627,162000,213926357,1044,1044,1044,1044,0
|
|
20230627,161900,213926357,1044,1044,1044,1044,0
|
|
20230627,161800,213926357,1044,1044,1044,1044,0
|
|
20230627,161700,213926357,1044,1044,1044,1044,7887
|
|
20230627,161600,213926357,1044,1044,1044,1044,0
|
|
20230627,161500,213926357,1044,1044,1044,1044,0
|
|
20230627,161400,213926357,1044,1044,1044,1044,0
|
|
20230627,161300,213926357,1044,1044,1044,1044,0
|
|
20230627,161200,213926357,1044,1044,1044,1044,0
|
|
20230627,161100,213926357,1044,1044,1044,1044,0
|
|
20230627,161000,213926357,1044,1044,1044,1044,0
|
|
20230627,160900,213926357,1044,1044,1044,1044,0
|
|
20230627,160800,213926357,1044,1044,1044,1044,0
|
|
20230627,160700,213926357,1044,1044,1044,1044,0
|
|
20230627,160600,213926357,1044,1044,1044,1044,0
|
|
20230627,160500,213926357,1044,1044,1044,1044,0
|
|
20230627,160400,213926357,1044,1044,1044,1044,0
|
|
20230627,160300,213926357,1044,1044,1044,1044,0
|
|
20230627,160200,213926357,1044,1044,1044,1044,0
|
|
20230627,160100,213926357,1044,1044,1044,1044,0
|
|
20230627,160000,213926357,1044,1044,1044,1044,0
|
|
20230627,155900,213926357,1044,1044,1044,1044,0
|
|
20230627,155800,213926357,1044,1044,1044,1044,0
|
|
20230627,155700,213926357,1044,1044,1044,1044,0
|
|
20230627,155600,213926357,1044,1044,1044,1044,0
|
|
20230627,155500,213926357,1044,1044,1044,1044,0
|
|
20230627,155400,213926357,1044,1044,1044,1044,0
|
|
20230627,155300,213926357,1044,1044,1044,1044,0
|
|
20230627,155200,213926357,1044,1044,1044,1044,0
|
|
20230627,155100,213926357,1044,1044,1044,1044,0
|
|
20230627,155000,213926357,1044,1044,1044,1044,0
|
|
20230627,154900,213926357,1044,1044,1044,1044,0
|
|
20230627,154800,213926357,1044,1044,1044,1044,0
|
|
20230627,154700,213926357,1044,1044,1044,1044,7887
|
|
20230627,154600,213926357,1044,1044,1044,1044,0
|
|
20230627,154500,213926357,1044,1044,1044,1044,0
|
|
20230627,154400,213926357,1044,1044,1044,1044,0
|
|
20230627,154300,213926357,1044,1044,1044,1044,0
|
|
20230627,154200,213926357,1044,1044,1044,1044,0
|
|
20230627,154100,213926357,1044,1044,1044,1044,0
|
|
20230627,154000,213926357,1044,1044,1044,1044,0
|
|
20230627,153900,213926357,1044,1044,1044,1044,0
|
|
20230627,153800,213926357,1044,1044,1044,1044,0
|
|
20230627,153700,213926357,1044,1044,1044,1044,0
|
|
20230627,153600,213926357,1044,1044,1044,1044,0
|
|
20230627,153500,213926357,1044,1044,1044,1044,0
|
|
20230627,153400,213926357,1044,1044,1044,1044,0
|
|
20230627,153300,213926357,1044,1044,1044,1044,0
|
|
20230627,153200,213926357,1044,1044,1044,1044,0
|
|
20230627,153100,213926357,1044,1044,1044,1044,0
|
|
20230627,153000,213926357,1044,1044,1044,1044,7887
|
|
20230627,152900,205692329,1046,1046,1046,1046,0
|
|
20230627,152800,205692329,1046,1046,1046,1046,0
|
|
20230627,152700,205692329,1046,1046,1046,1046,0
|
|
20230627,152600,205692329,1046,1046,1046,1046,0
|
|
20230627,152500,205692329,1046,1046,1046,1046,0
|
|
20230627,152400,205692329,1046,1046,1046,1046,0
|
|
20230627,152300,205692329,1046,1046,1046,1046,0
|
|
20230627,152200,205692329,1046,1046,1046,1046,0
|
|
20230627,152100,205692329,1046,1046,1046,1046,0
|
|
20230627,152000,205692329,1046,1046,1046,1046,0
|
|
20230627,151900,205692329,1046,1047,1047,1044,1936
|
|
20230627,151800,203667737,1047,1047,1047,1047,0
|
|
20230627,151700,203667737,1047,1047,1047,1047,0
|
|
20230627,151600,203667737,1047,1047,1047,1047,0
|
|
20230627,151500,203667737,1047,1047,1047,1047,0
|
|
20230627,151400,203667737,1047,1047,1047,1047,12
|
|
20230627,151300,203655173,1047,1047,1047,1047,100
|
|
20230627,151200,203550473,1047,1047,1047,1047,3
|
|
20230627,151100,203547332,1043,1046,1046,1043,9808
|
|
20230627,151000,193309979,1046,1046,1046,1046,0
|
|
20230627,150900,193309979,1046,1046,1046,1044,2192
|
|
20230627,150800,191021137,1046,1046,1046,1046,893
|
|
20230627,150700,190087059,1047,1047,1047,1047,30
|
|
20230627,150600,190055649,1047,1047,1047,1047,1
|
|
20230627,150500,190054602,1046,1046,1046,1046,4396
|
|
20230627,150400,185456386,1046,1046,1047,1046,205
|
|
20230627,150300,185241955,1046,1045,1046,1045,3099
|
|
20230627,150200,182000670,1045,1045,1045,1045,0
|
|
20230627,150100,182000670,1045,1045,1045,1045,500
|
|
20230627,150000,181478170,1045,1045,1045,1045,100
|
|
20230627,145900,181373670,1045,1045,1045,1045,0
|
|
20230627,145800,181373670,1045,1044,1045,1044,1505
|
|
20230627,145700,179802448,1045,1045,1045,1045,414
|
|
20230627,145600,179369818,1046,1046,1046,1046,50
|
|
20230627,145500,179317518,1046,1046,1046,1046,1400
|
|
20230627,145400,177853118,1046,1046,1046,1046,0
|
|
20230627,145300,177853118,1046,1046,1046,1046,50
|
|
20230627,145200,177800818,1046,1045,1046,1045,7
|
|
20230627,145100,177793502,1045,1045,1045,1045,893
|
|
20230627,145000,176860317,1045,1045,1045,1045,4200
|
|
20230627,144900,172471317,1045,1045,1045,1045,28
|
|
20230627,144800,172442057,1045,1045,1045,1045,0
|
|
20230627,144700,172442057,1045,1045,1045,1045,2
|
|
20230627,144600,172439967,1045,1044,1045,1044,1004
|
|
20230627,144500,171391790,1044,1044,1044,1044,2
|
|
20230627,144400,171389702,1045,1045,1045,1045,110
|
|
20230627,144300,171274752,1045,1045,1045,1045,18
|
|
20230627,144200,171255942,1045,1045,1045,1045,5010
|
|
20230627,144100,166020492,1046,1046,1046,1045,10011
|
|
20230627,144000,155558986,1046,1045,1046,1045,214
|
|
20230627,143900,155335354,1045,1043,1045,1043,10930
|
|
20230627,143800,143934020,1045,1045,1045,1045,1
|
|
20230627,143700,143932975,1045,1044,1045,1044,203
|
|
20230627,143600,143721040,1045,1045,1045,1045,1
|
|
20230627,143500,143719995,1045,1044,1045,1044,3035
|
|
20230627,143400,140551452,1044,1044,1044,1044,2208
|
|
20230627,143300,138246300,1045,1045,1045,1045,2
|
|
20230627,143200,138244210,1043,1043,1043,1043,791
|
|
20230627,143100,137419197,1045,1045,1045,1045,0
|
|
20230627,143000,137419197,1045,1045,1045,1045,0
|
|
20230627,142900,137419197,1045,1045,1045,1045,1
|
|
20230627,142800,137418152,1045,1045,1045,1045,1402
|
|
20230627,142700,135953062,1045,1045,1045,1045,0
|
|
20230627,142600,135953062,1045,1045,1045,1045,1
|
|
20230627,142500,135952017,1045,1045,1045,1045,0
|
|
20230627,142400,135952017,1045,1045,1045,1045,45
|
|
20230627,142300,135904992,1045,1045,1045,1045,4
|
|
20230627,142200,135900812,1045,1045,1045,1045,0
|
|
20230627,142100,135900812,1045,1045,1045,1045,0
|
|
20230627,142000,135900812,1045,1045,1045,1045,0
|
|
20230627,141900,135900812,1045,1045,1045,1045,0
|
|
20230627,141800,135900812,1045,1045,1045,1045,0
|
|
20230627,141700,135900812,1045,1045,1045,1045,0
|
|
20230627,141600,135900812,1045,1045,1045,1045,200
|
|
20230627,141500,135691812,1045,1045,1045,1045,1
|
|
20230627,141400,135690767,1045,1045,1045,1045,0
|
|
20230627,141300,135690767,1045,1045,1045,1045,0
|
|
20230627,141200,135690767,1045,1045,1045,1045,0
|
|
20230627,141100,135690767,1045,1043,1045,1043,601
|
|
20230627,141000,135063922,1045,1045,1045,1045,0
|
|
20230627,140900,135063922,1045,1045,1045,1045,0
|
|
20230627,140800,135063922,1045,1045,1045,1045,1
|
|
20230627,140700,135062877,1042,1045,1045,1042,2009
|
|
20230627,140600,132969268,1045,1045,1045,1045,477
|
|
20230627,140500,132470803,1045,1045,1045,1045,0
|
|
20230627,140400,132470803,1045,1045,1045,1045,0
|
|
20230627,140300,132470803,1045,1045,1045,1045,0
|
|
20230627,140200,132470803,1045,1045,1045,1045,910
|
|
20230627,140100,131519853,1045,1045,1045,1045,0
|
|
20230627,140000,131519853,1045,1045,1045,1045,1
|
|
20230627,135900,131518808,1045,1045,1045,1045,9
|
|
20230627,135800,131509403,1045,1045,1045,1045,1
|
|
20230627,135700,131508358,1045,1045,1045,1045,0
|
|
20230627,135600,131508358,1045,1045,1045,1045,44
|
|
20230627,135500,131462378,1045,1045,1045,1045,0
|
|
20230627,135400,131462378,1045,1045,1045,1045,27
|
|
20230627,135300,131434163,1046,1046,1046,1046,0
|
|
20230627,135200,131434163,1046,1046,1046,1046,0
|
|
20230627,135100,131434163,1046,1046,1046,1046,13
|
|
20230627,135000,131420565,1046,1046,1046,1045,3
|
|
20230627,134900,131417428,1045,1045,1045,1045,128
|
|
20230627,134800,131283668,1045,1045,1045,1045,0
|
|
20230627,134700,131283668,1045,1045,1045,1045,2
|
|
20230627,134600,131281578,1046,1046,1046,1046,0
|
|
20230627,134500,131281578,1046,1046,1046,1046,0
|
|
20230627,134400,131281578,1046,1046,1046,1046,1
|
|
20230627,134300,131280532,1046,1046,1046,1046,0
|
|
20230627,134200,131280532,1046,1046,1046,1046,0
|
|
20230627,134100,131280532,1046,1046,1046,1046,11
|
|
20230627,134000,131269026,1046,1046,1046,1046,1
|
|
20230627,133900,131267980,1046,1046,1046,1046,0
|
|
20230627,133800,131267980,1046,1046,1046,1046,0
|
|
20230627,133700,131267980,1046,1046,1046,1046,0
|
|
20230627,133600,131267980,1046,1046,1046,1046,0
|
|
20230627,133500,131267980,1046,1046,1046,1046,8
|
|
20230627,133400,131259612,1046,1046,1046,1046,0
|
|
20230627,133300,131259612,1046,1046,1046,1046,1
|
|
20230627,133200,131258566,1046,1046,1046,1046,1
|
|
20230627,133100,131257520,1046,1046,1046,1046,1
|
|
20230627,133000,131256474,1046,1046,1046,1046,0
|
|
20230627,132900,131256474,1046,1046,1046,1046,0
|
|
20230627,132800,131256474,1046,1046,1046,1046,0
|
|
20230627,132700,131256474,1046,1046,1046,1046,0
|
|
20230627,132600,131256474,1046,1046,1046,1046,4
|
|
20230627,132500,131252290,1046,1046,1046,1046,0
|
|
20230627,132400,131252290,1046,1046,1046,1046,30
|
|
20230627,132300,131220910,1046,1046,1046,1046,0
|
|
20230627,132200,131220910,1046,1046,1046,1046,0
|
|
20230627,132100,131220910,1046,1046,1046,1046,0
|
|
20230627,132000,131220910,1046,1046,1046,1046,0
|
|
20230627,131900,131220910,1046,1046,1046,1046,0
|
|
20230627,131800,131220910,1046,1046,1046,1046,0
|
|
20230627,131700,131220910,1046,1046,1046,1046,0
|
|
20230627,131600,131220910,1046,1046,1046,1046,9
|
|
20230627,131500,131211496,1046,1046,1046,1046,1
|
|
20230627,131400,131210450,1042,1042,1042,1042,0
|
|
20230627,131300,131210450,1042,1042,1042,1042,0
|
|
20230627,131200,131210450,1042,1042,1042,1042,0
|
|
20230627,131100,131210450,1042,1042,1042,1042,10
|
|
20230627,131000,131200030,1042,1042,1042,1042,0
|
|
20230627,130900,131200030,1042,1042,1042,1042,842
|
|
20230627,130800,130322666,1042,1042,1042,1042,2158
|
|
20230627,130700,128074030,1046,1046,1046,1046,0
|
|
20230627,130600,128074030,1046,1046,1046,1046,206
|
|
20230627,130500,127858554,1046,1046,1046,1046,0
|
|
20230627,130400,127858554,1046,1046,1046,1046,0
|
|
20230627,130300,127858554,1046,1046,1046,1046,0
|
|
20230627,130200,127858554,1046,1045,1046,1045,3
|
|
20230627,130100,127855417,1046,1046,1046,1046,102
|
|
20230627,130000,127748725,1046,1046,1046,1046,0
|
|
20230627,125900,127748725,1046,1046,1046,1046,0
|
|
20230627,125800,127748725,1046,1046,1046,1046,0
|
|
20230627,125700,127748725,1046,1046,1046,1046,2
|
|
20230627,125600,127746633,1046,1046,1046,1046,1
|
|
20230627,125500,127745587,1046,1046,1046,1046,20
|
|
20230627,125400,127724667,1046,1042,1046,1042,21
|
|
20230627,125300,127702781,1042,1043,1043,1042,957
|
|
20230627,125200,126705299,1046,1046,1046,1046,0
|
|
20230627,125100,126705299,1046,1046,1046,1046,0
|
|
20230627,125000,126705299,1046,1046,1046,1046,0
|
|
20230627,124900,126705299,1046,1046,1046,1046,0
|
|
20230627,124800,126705299,1046,1046,1046,1046,0
|
|
20230627,124700,126705299,1046,1046,1046,1046,1
|
|
20230627,124600,126704253,1047,1047,1047,1047,0
|
|
20230627,124500,126704253,1047,1045,1047,1045,5001
|
|
20230627,124400,121478206,1045,1045,1045,1045,0
|
|
20230627,124300,121478206,1045,1045,1045,1045,0
|
|
20230627,124200,121478206,1045,1045,1045,1045,0
|
|
20230627,124100,121478206,1045,1045,1045,1045,210
|
|
20230627,124000,121258756,1045,1045,1045,1045,2077
|
|
20230627,123900,119088291,1045,1045,1045,1045,0
|
|
20230627,123800,119088291,1045,1045,1045,1045,0
|
|
20230627,123700,119088291,1045,1045,1045,1045,21
|
|
20230627,123600,119066346,1045,1045,1045,1045,0
|
|
20230627,123500,119066346,1045,1045,1045,1045,0
|
|
20230627,123400,119066346,1045,1043,1045,1043,375
|
|
20230627,123300,118675097,1045,1045,1045,1045,0
|
|
20230627,123200,118675097,1045,1045,1045,1045,0
|
|
20230627,123100,118675097,1045,1045,1045,1045,16
|
|
20230627,123000,118658377,1047,1047,1047,1047,0
|
|
20230627,122900,118658377,1047,1047,1047,1047,0
|
|
20230627,122800,118658377,1047,1047,1047,1047,0
|
|
20230627,122700,118658377,1047,1047,1047,1047,1
|
|
20230627,122600,118657330,1042,1042,1042,1042,0
|
|
20230627,122500,118657330,1042,1042,1042,1042,0
|
|
20230627,122400,118657330,1042,1042,1042,1042,0
|
|
20230627,122300,118657330,1042,1042,1042,1042,0
|
|
20230627,122200,118657330,1042,1042,1042,1042,0
|
|
20230627,122100,118657330,1042,1042,1042,1042,200
|
|
20230627,122000,118448930,1042,1042,1042,1042,4
|
|
20230627,121900,118444762,1042,1042,1042,1042,0
|
|
20230627,121800,118444762,1042,1043,1043,1042,1228
|
|
20230627,121700,117165175,1044,1045,1045,1044,72
|
|
20230627,121600,117089988,1045,1045,1045,1045,103
|
|
20230627,121500,116982353,1048,1048,1048,1048,0
|
|
20230627,121400,116982353,1048,1048,1048,1048,0
|
|
20230627,121300,116982353,1048,1048,1048,1048,0
|
|
20230627,121200,116982353,1048,1048,1048,1048,0
|
|
20230627,121100,116982353,1048,1048,1048,1048,0
|
|
20230627,121000,116982353,1048,1048,1048,1048,0
|
|
20230627,120900,116982353,1048,1048,1048,1048,1
|
|
20230627,120800,116981305,1048,1048,1048,1048,0
|
|
20230627,120700,116981305,1048,1048,1048,1048,4558
|
|
20230627,120600,112204521,1048,1048,1048,1048,200
|
|
20230627,120500,111994921,1048,1048,1048,1048,0
|
|
20230627,120400,111994921,1048,1048,1048,1048,21
|
|
20230627,120300,111972913,1048,1048,1048,1048,0
|
|
20230627,120200,111972913,1048,1048,1048,1048,0
|
|
20230627,120100,111972913,1048,1048,1048,1048,0
|
|
20230627,120000,111972913,1048,1048,1048,1048,88
|
|
20230627,115900,111880689,1048,1048,1048,1048,3
|
|
20230627,115800,111877545,1050,1050,1050,1050,0
|
|
20230627,115700,111877545,1050,1046,1050,1046,7430
|
|
20230627,115600,104089859,1046,1046,1046,1046,600
|
|
20230627,115500,103462259,1046,1046,1046,1046,150
|
|
20230627,115400,103305359,1046,1046,1046,1046,0
|
|
20230627,115300,103305359,1046,1046,1046,1046,0
|
|
20230627,115200,103305359,1046,1046,1046,1046,2000
|
|
20230627,115100,101213359,1046,1046,1046,1046,0
|
|
20230627,115000,101213359,1046,1046,1046,1046,0
|
|
20230627,114900,101213359,1046,1046,1046,1046,1523
|
|
20230627,114800,99620301,1042,1046,1046,1042,509
|
|
20230627,114700,99089887,1046,1046,1046,1046,882
|
|
20230627,114600,98167315,1046,1046,1046,1046,30
|
|
20230627,114500,98135935,1046,1046,1046,1046,0
|
|
20230627,114400,98135935,1046,1046,1046,1046,0
|
|
20230627,114300,98135935,1046,1046,1046,1046,0
|
|
20230627,114200,98135935,1046,1046,1046,1046,1
|
|
20230627,114100,98134889,1047,1047,1047,1047,0
|
|
20230627,114000,98134889,1047,1047,1047,1047,0
|
|
20230627,113900,98134889,1047,1044,1047,1044,1450
|
|
20230627,113800,96618834,1044,1044,1044,1044,1
|
|
20230627,113700,96617790,1043,1043,1043,1043,0
|
|
20230627,113600,96617790,1043,1043,1043,1043,18
|
|
20230627,113500,96599016,1043,1044,1044,1043,19
|
|
20230627,113400,96579193,1044,1046,1046,1044,489
|
|
20230627,113300,96067721,1046,1046,1046,1046,0
|
|
20230627,113200,96067721,1046,1046,1046,1046,0
|
|
20230627,113100,96067721,1046,1046,1046,1046,0
|
|
20230627,113000,96067721,1046,1047,1047,1044,5
|
|
20230627,112900,96062496,1044,1044,1044,1044,0
|
|
20230627,112800,96062496,1044,1045,1045,1044,84
|
|
20230627,112700,95974799,1046,1046,1046,1045,1378
|
|
20230627,112600,94533420,1047,1044,1047,1044,10205
|
|
20230627,112500,83864354,1044,1044,1044,1044,2
|
|
20230627,112400,83862266,1043,1042,1043,1042,7099
|
|
20230627,112300,76458057,1042,1042,1042,1042,2
|
|
20230627,112200,76455973,1040,1040,1040,1040,0
|
|
20230627,112100,76455973,1040,1040,1040,1040,3
|
|
20230627,112000,76452853,1043,1043,1043,1043,5
|
|
20230627,111900,76447638,1042,1042,1042,1042,0
|
|
20230627,111800,76447638,1042,1042,1042,1042,0
|
|
20230627,111700,76447638,1042,1042,1042,1042,0
|
|
20230627,111600,76447638,1042,1042,1042,1042,700
|
|
20230627,111500,75718238,1042,1041,1042,1041,1003
|
|
20230627,111400,74673149,1041,1041,1041,1041,0
|
|
20230627,111300,74673149,1041,1041,1041,1041,0
|
|
20230627,111200,74673149,1041,1041,1041,1041,0
|
|
20230627,111100,74673149,1041,1041,1041,1041,0
|
|
20230627,111000,74673149,1041,1041,1041,1041,0
|
|
20230627,110900,74673149,1041,1041,1041,1041,0
|
|
20230627,110800,74673149,1041,1041,1041,1041,1
|
|
20230627,110700,74672108,1039,1040,1040,1039,205
|
|
20230627,110600,74459112,1041,1041,1041,1041,0
|
|
20230627,110500,74459112,1041,1041,1041,1041,0
|
|
20230627,110400,74459112,1041,1041,1041,1041,0
|
|
20230627,110300,74459112,1041,1041,1041,1041,0
|
|
20230627,110200,74459112,1041,1041,1041,1041,0
|
|
20230627,110100,74459112,1041,1041,1041,1041,100
|
|
20230627,110000,74355012,1041,1041,1041,1041,0
|
|
20230627,105900,74355012,1041,1041,1041,1041,10
|
|
20230627,105800,74344602,1041,1041,1041,1041,0
|
|
20230627,105700,74344602,1041,1041,1041,1041,0
|
|
20230627,105600,74344602,1041,1041,1041,1041,0
|
|
20230627,105500,74344602,1041,1041,1041,1041,55
|
|
20230627,105400,74287347,1041,1041,1041,1041,0
|
|
20230627,105300,74287347,1041,1041,1041,1041,44
|
|
20230627,105200,74241543,1040,1040,1040,1040,4539
|
|
20230627,105100,69520983,1040,1040,1040,1040,0
|
|
20230627,105000,69520983,1040,1040,1040,1040,1
|
|
20230627,104900,69519943,1039,1039,1039,1039,4
|
|
20230627,104800,69515787,1039,1039,1039,1039,0
|
|
20230627,104700,69515787,1039,1039,1039,1039,96
|
|
20230627,104600,69416043,1040,1040,1040,1040,0
|
|
20230627,104500,69416043,1040,1040,1040,1040,0
|
|
20230627,104400,69416043,1040,1040,1040,1040,0
|
|
20230627,104300,69416043,1040,1040,1040,1040,1
|
|
20230627,104200,69415003,1038,1040,1040,1038,201
|
|
20230627,104100,69206363,1040,1040,1040,1040,2
|
|
20230627,104000,69204283,1038,1038,1038,1038,146
|
|
20230627,103900,69052735,1038,1038,1038,1038,1
|
|
20230627,103800,69051697,1036,1038,1038,1036,3
|
|
20230627,103700,69048587,1036,1038,1038,1036,10
|
|
20230627,103600,69038225,1037,1037,1037,1037,0
|
|
20230627,103500,69038225,1037,1037,1038,1037,1262
|
|
20230627,103400,67729530,1039,1039,1039,1039,0
|
|
20230627,103300,67729530,1039,1039,1039,1039,0
|
|
20230627,103200,67729530,1039,1037,1039,1037,2500
|
|
20230627,103100,65135030,1037,1038,1040,1037,183
|
|
20230627,103000,64945255,1040,1040,1040,1040,1
|
|
20230627,102900,64944215,1038,1038,1038,1038,5
|
|
20230627,102800,64939025,1040,1040,1040,1040,1
|
|
20230627,102700,64937985,1040,1038,1040,1038,5
|
|
20230627,102600,64932793,1040,1039,1040,1038,1314
|
|
20230627,102500,63568748,1040,1040,1040,1040,0
|
|
20230627,102400,63568748,1040,1040,1040,1040,1
|
|
20230627,102300,63567708,1039,1039,1039,1039,0
|
|
20230627,102200,63567708,1039,1039,1039,1039,0
|
|
20230627,102100,63567708,1039,1039,1039,1039,179
|
|
20230627,102000,63381727,1039,1039,1039,1039,829
|
|
20230627,101900,62520396,1039,1039,1039,1039,0
|
|
20230627,101800,62520396,1039,1039,1039,1039,4
|
|
20230627,101700,62516240,1039,1039,1039,1039,50
|
|
20230627,101600,62464290,1039,1041,1041,1039,3921
|
|
20230627,101500,58390369,1039,1039,1039,1039,2968
|
|
20230627,101400,55306617,1041,1041,1041,1041,0
|
|
20230627,101300,55306617,1041,1041,1041,1041,0
|
|
20230627,101200,55306617,1041,1041,1041,1041,0
|
|
20230627,101100,55306617,1041,1040,1041,1040,990
|
|
20230627,101000,54277015,1041,1041,1041,1041,0
|
|
20230627,100900,54277015,1041,1041,1042,1040,3336
|
|
20230627,100800,50804268,1042,1042,1042,1042,0
|
|
20230627,100700,50804268,1042,1044,1044,1041,21
|
|
20230627,100600,50782393,1043,1043,1044,1043,1498
|
|
20230627,100500,49219692,1043,1043,1043,1043,0
|
|
20230627,100400,49219692,1043,1043,1043,1043,0
|
|
20230627,100300,49219692,1043,1043,1043,1043,100
|
|
20230627,100200,49115392,1044,1044,1044,1044,0
|
|
20230627,100100,49115392,1044,1040,1044,1040,10000
|
|
20230627,100000,38686912,1040,1040,1040,1040,1801
|
|
20230627,095900,36813872,1038,1038,1038,1038,200
|
|
20230627,095800,36606272,1040,1040,1040,1040,10917
|
|
20230627,095700,25252592,1040,1040,1040,1040,1300
|
|
20230627,095600,23900592,1040,1040,1040,1040,2
|
|
20230627,095500,23898512,1040,1040,1040,1040,0
|
|
20230627,095400,23898512,1040,1040,1040,1040,11
|
|
20230627,095300,23887072,1040,1038,1040,1038,2
|
|
20230627,095200,23884994,1037,1037,1037,1037,0
|
|
20230627,095100,23884994,1037,1037,1037,1037,72
|
|
20230627,095000,23810330,1038,1038,1038,1038,11
|
|
20230627,094900,23798912,1039,1039,1040,1039,139
|
|
20230627,094800,23654489,1041,1042,1042,1040,45
|
|
20230627,094700,23607635,1041,1040,1042,1040,2492
|
|
20230627,094600,21015037,1040,1040,1040,1040,0
|
|
20230627,094500,21015037,1040,1040,1040,1040,0
|
|
20230627,094400,21015037,1040,1040,1040,1040,2
|
|
20230627,094300,21012957,1039,1039,1039,1039,31
|
|
20230627,094200,20980748,1040,1040,1040,1040,0
|
|
20230627,094100,20980748,1040,1040,1040,1040,10
|
|
20230627,094000,20970348,1042,1041,1042,1039,31
|
|
20230627,093900,20938106,1042,1037,1042,1036,265
|
|
20230627,093800,20662384,1042,1042,1042,1042,3
|
|
20230627,093700,20659258,1043,1043,1043,1040,263
|
|
20230627,093600,20385595,1041,1041,1045,1041,279
|
|
20230627,093500,20094695,1041,1039,1041,1036,661
|
|
20230627,093400,19407638,1039,1039,1039,1039,405
|
|
20230627,093300,18986843,1039,1038,1039,1035,306
|
|
20230627,093200,18669311,1038,1038,1038,1038,591
|
|
20230627,093100,18055853,1038,1038,1038,1038,50
|
|
20230627,093000,18003953,1038,1038,1038,1038,0
|
|
20230627,092900,18003953,1038,1038,1038,1038,0
|
|
20230627,092800,18003953,1038,1038,1038,1038,1
|
|
20230627,092700,18002915,1038,1038,1038,1038,0
|
|
20230627,092600,18002915,1038,1038,1038,1038,0
|
|
20230627,092500,18002915,1038,1038,1038,1038,0
|
|
20230627,092400,18002915,1038,1038,1038,1038,0
|
|
20230627,092300,18002915,1038,1037,1038,1033,428
|
|
20230627,092200,17559315,1037,1033,1037,1033,602
|
|
20230627,092100,16937441,1033,1038,1038,1033,1847
|
|
20230627,092000,15026940,1038,1038,1038,1038,4
|
|
20230627,091900,15022788,1038,1038,1038,1038,0
|
|
20230627,091800,15022788,1038,1038,1038,1038,17
|
|
20230627,091700,15005142,1038,1038,1038,1035,134
|
|
20230627,091600,14866374,1035,1035,1035,1035,40
|
|
20230627,091500,14824974,1038,1038,1038,1038,11
|
|
20230627,091400,14813556,1035,1038,1038,1035,101
|
|
20230627,091300,14709018,1034,1037,1038,1034,938
|
|
20230627,091200,13737615,1034,1034,1034,1034,1000
|
|
20230627,091100,12703615,1034,1037,1037,1034,84
|
|
20230627,091000,12616705,1036,1037,1037,1036,169
|
|
20230627,090900,12441545,1037,1035,1037,1035,2
|
|
20230627,090800,12439473,1036,1034,1036,1034,1491
|
|
20230627,090700,10897771,1038,1036,1038,1036,2535
|
|
20230627,090600,8271507,1038,1038,1038,1037,415
|
|
20230627,090500,7840787,1037,1037,1038,1037,806
|
|
20230627,090400,7004963,1037,1038,1038,1037,104
|
|
20230627,090300,6897013,1038,1038,1038,1038,600
|
|
20230627,090200,6274213,1038,1035,1038,1035,1574
|
|
20230627,090100,4642360,1035,1038,1038,1035,17
|
|
20230627,090000,4624762,1040,1033,1040,1033,4477
|