602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185900,941392971,1003,1003,1003,1003,2461
|
|
20230626,185800,941392971,1003,1003,1003,1003,0
|
|
20230626,185700,941392971,1003,1003,1003,1003,0
|
|
20230626,185600,941392971,1003,1003,1003,1003,0
|
|
20230626,185500,941392971,1003,1003,1003,1003,0
|
|
20230626,185400,941392971,1003,1003,1003,1003,0
|
|
20230626,185300,941392971,1003,1003,1003,1003,0
|
|
20230626,185200,941392971,1003,1003,1003,1003,0
|
|
20230626,185100,941392971,1003,1003,1003,1003,0
|
|
20230626,185000,941392971,1003,1003,1003,1003,0
|
|
20230626,184900,941392971,1003,1003,1003,1003,0
|
|
20230626,184800,941392971,1003,1003,1003,1003,0
|
|
20230626,184700,941392971,1003,1003,1003,1003,0
|
|
20230626,184600,941392971,1003,1003,1003,1003,0
|
|
20230626,184500,941392971,1003,1003,1003,1003,0
|
|
20230626,184400,941392971,1003,1003,1003,1003,0
|
|
20230626,184300,941392971,1003,1003,1003,1003,0
|
|
20230626,184200,941392971,1003,1003,1003,1003,0
|
|
20230626,184100,941392971,1003,1003,1003,1003,0
|
|
20230626,184000,941392971,1003,1003,1003,1003,0
|
|
20230626,183900,941392971,1003,1003,1003,1003,0
|
|
20230626,183800,941392971,1003,1003,1003,1003,0
|
|
20230626,183700,941392971,1003,1003,1003,1003,0
|
|
20230626,183600,941392971,1003,1003,1003,1003,0
|
|
20230626,183500,941392971,1003,1003,1003,1003,0
|
|
20230626,183400,941392971,1003,1003,1003,1003,0
|
|
20230626,183300,941392971,1003,1003,1003,1003,0
|
|
20230626,183200,941392971,1003,1003,1003,1003,0
|
|
20230626,183100,941392971,1003,1003,1003,1003,0
|
|
20230626,183000,941392971,1003,1003,1003,1003,0
|
|
20230626,182900,941392971,1003,1003,1003,1003,2461
|
|
20230626,182800,941392971,1003,1003,1003,1003,0
|
|
20230626,182700,941392971,1003,1003,1003,1003,0
|
|
20230626,182600,941392971,1003,1003,1003,1003,0
|
|
20230626,182500,941392971,1003,1003,1003,1003,0
|
|
20230626,182400,941392971,1003,1003,1003,1003,0
|
|
20230626,182300,941392971,1003,1003,1003,1003,0
|
|
20230626,182200,941392971,1003,1003,1003,1003,0
|
|
20230626,182100,941392971,1003,1003,1003,1003,0
|
|
20230626,182000,941392971,1003,1003,1003,1003,0
|
|
20230626,181900,941392971,1003,1003,1003,1003,0
|
|
20230626,181800,941392971,1003,1003,1003,1003,0
|
|
20230626,181700,941392971,1003,1003,1003,1003,0
|
|
20230626,181600,941392971,1003,1003,1003,1003,0
|
|
20230626,181500,941392971,1003,1003,1003,1003,0
|
|
20230626,181400,941392971,1003,1003,1003,1003,0
|
|
20230626,181300,941392971,1003,1003,1003,1003,0
|
|
20230626,181200,941392971,1003,1003,1003,1003,0
|
|
20230626,181100,941392971,1003,1003,1003,1003,0
|
|
20230626,181000,941392971,1003,1003,1003,1003,0
|
|
20230626,180900,941392971,1003,1003,1003,1003,0
|
|
20230626,180800,941392971,1003,1003,1003,1003,0
|
|
20230626,180700,941392971,1003,1003,1003,1003,0
|
|
20230626,180600,941392971,1003,1003,1003,1003,0
|
|
20230626,180500,941392971,1003,1003,1003,1003,0
|
|
20230626,180400,941392971,1003,1003,1003,1003,0
|
|
20230626,180300,941392971,1003,1003,1003,1003,0
|
|
20230626,180200,941392971,1003,1003,1003,1003,0
|
|
20230626,180100,941392971,1003,1003,1003,1003,0
|
|
20230626,180000,941392971,1003,1003,1003,1003,0
|
|
20230626,175900,941392971,1003,1003,1003,1003,2461
|
|
20230626,175800,941392971,1003,1003,1003,1003,0
|
|
20230626,175700,941392971,1003,1003,1003,1003,0
|
|
20230626,175600,941392971,1003,1003,1003,1003,0
|
|
20230626,175500,941392971,1003,1003,1003,1003,0
|
|
20230626,175400,941392971,1003,1003,1003,1003,0
|
|
20230626,175300,941392971,1003,1003,1003,1003,0
|
|
20230626,175200,941392971,1003,1003,1003,1003,0
|
|
20230626,175100,941392971,1003,1003,1003,1003,0
|
|
20230626,175000,941392971,1003,1003,1003,1003,0
|
|
20230626,174900,941392971,1003,1003,1003,1003,0
|
|
20230626,174800,941392971,1003,1003,1003,1003,0
|
|
20230626,174700,941392971,1003,1003,1003,1003,0
|
|
20230626,174600,941392971,1003,1003,1003,1003,0
|
|
20230626,174500,941392971,1003,1003,1003,1003,0
|
|
20230626,174400,941392971,1003,1003,1003,1003,0
|
|
20230626,174300,941392971,1003,1003,1003,1003,0
|
|
20230626,174200,941392971,1003,1003,1003,1003,0
|
|
20230626,174100,941392971,1003,1003,1003,1003,0
|
|
20230626,174000,941392971,1003,1003,1003,1003,0
|
|
20230626,173900,941392971,1003,1003,1003,1003,0
|
|
20230626,173800,941392971,1003,1003,1003,1003,0
|
|
20230626,173700,941392971,1003,1003,1003,1003,0
|
|
20230626,173600,941392971,1003,1003,1003,1003,0
|
|
20230626,173500,941392971,1003,1003,1003,1003,0
|
|
20230626,173400,941392971,1003,1003,1003,1003,0
|
|
20230626,173300,941392971,1003,1003,1003,1003,0
|
|
20230626,173200,941392971,1003,1003,1003,1003,0
|
|
20230626,173100,941392971,1003,1003,1003,1003,0
|
|
20230626,173000,941392971,1003,1003,1003,1003,0
|
|
20230626,172900,941392971,1003,1003,1003,1003,2461
|
|
20230626,172800,941392971,1003,1003,1003,1003,0
|
|
20230626,172700,941392971,1003,1003,1003,1003,0
|
|
20230626,172600,941392971,1003,1003,1003,1003,0
|
|
20230626,172500,941392971,1003,1003,1003,1003,0
|
|
20230626,172400,941392971,1003,1003,1003,1003,0
|
|
20230626,172300,941392971,1003,1003,1003,1003,0
|
|
20230626,172200,941392971,1003,1003,1003,1003,0
|
|
20230626,172100,941392971,1003,1003,1003,1003,0
|
|
20230626,172000,941392971,1003,1003,1003,1003,0
|
|
20230626,171900,941392971,1003,1003,1003,1003,0
|
|
20230626,171800,941392971,1003,1003,1003,1003,0
|
|
20230626,171700,941392971,1003,1003,1003,1003,0
|
|
20230626,171600,941392971,1003,1003,1003,1003,0
|
|
20230626,171500,941392971,1003,1003,1003,1003,0
|
|
20230626,171400,941392971,1003,1003,1003,1003,0
|
|
20230626,171300,941392971,1003,1003,1003,1003,0
|
|
20230626,171200,941392971,1003,1003,1003,1003,0
|
|
20230626,171100,941392971,1003,1003,1003,1003,0
|
|
20230626,171000,941392971,1003,1003,1003,1003,0
|
|
20230626,170900,941392971,1003,1003,1003,1003,0
|
|
20230626,170800,941392971,1003,1003,1003,1003,0
|
|
20230626,170700,941392971,1003,1003,1003,1003,0
|
|
20230626,170600,941392971,1003,1003,1003,1003,0
|
|
20230626,170500,941392971,1003,1003,1003,1003,0
|
|
20230626,170400,941392971,1003,1003,1003,1003,0
|
|
20230626,170300,941392971,1003,1003,1003,1003,0
|
|
20230626,170200,941392971,1003,1003,1003,1003,0
|
|
20230626,170100,941392971,1003,1003,1003,1003,0
|
|
20230626,170000,941392971,1003,1003,1003,1003,0
|
|
20230626,165900,941392971,1003,1003,1003,1003,2461
|
|
20230626,165800,941392971,1003,1003,1003,1003,0
|
|
20230626,165700,941392971,1003,1003,1003,1003,0
|
|
20230626,165600,941392971,1003,1003,1003,1003,0
|
|
20230626,165500,941392971,1003,1003,1003,1003,0
|
|
20230626,165400,941392971,1003,1003,1003,1003,0
|
|
20230626,165300,941392971,1003,1003,1003,1003,0
|
|
20230626,165200,941392971,1003,1003,1003,1003,0
|
|
20230626,165100,941392971,1003,1003,1003,1003,0
|
|
20230626,165000,941392971,1003,1003,1003,1003,0
|
|
20230626,164900,941392971,1003,1003,1003,1003,0
|
|
20230626,164800,941392971,1003,1003,1003,1003,0
|
|
20230626,164700,941392971,1003,1003,1003,1003,0
|
|
20230626,164600,941392971,1003,1003,1003,1003,0
|
|
20230626,164500,941392971,1003,1003,1003,1003,0
|
|
20230626,164400,941392971,1003,1003,1003,1003,0
|
|
20230626,164300,941392971,1003,1003,1003,1003,0
|
|
20230626,164200,941392971,1003,1003,1003,1003,0
|
|
20230626,164100,941392971,1003,1003,1003,1003,0
|
|
20230626,164000,941392971,1003,1003,1003,1003,0
|
|
20230626,163900,941392971,1003,1003,1003,1003,0
|
|
20230626,163800,941392971,1003,1003,1003,1003,0
|
|
20230626,163700,941392971,1003,1003,1003,1003,0
|
|
20230626,163600,941392971,1003,1003,1003,1003,0
|
|
20230626,163500,941392971,1003,1003,1003,1003,0
|
|
20230626,163400,941392971,1003,1003,1003,1003,0
|
|
20230626,163300,941392971,1003,1003,1003,1003,0
|
|
20230626,163200,941392971,1003,1003,1003,1003,0
|
|
20230626,163100,941392971,1003,1003,1003,1003,0
|
|
20230626,163000,941392971,1003,1003,1003,1003,0
|
|
20230626,162900,941392971,1003,1003,1003,1003,2461
|
|
20230626,162800,941392971,1003,1003,1003,1003,0
|
|
20230626,162700,941392971,1003,1003,1003,1003,0
|
|
20230626,162600,941392971,1003,1003,1003,1003,0
|
|
20230626,162500,941392971,1003,1003,1003,1003,0
|
|
20230626,162400,941392971,1003,1003,1003,1003,0
|
|
20230626,162300,941392971,1003,1003,1003,1003,0
|
|
20230626,162200,941392971,1003,1003,1003,1003,0
|
|
20230626,162100,941392971,1003,1003,1003,1003,0
|
|
20230626,162000,941392971,1003,1003,1003,1003,0
|
|
20230626,161900,941392971,1003,1003,1003,1003,0
|
|
20230626,161800,941392971,1003,1003,1003,1003,0
|
|
20230626,161700,941392971,1003,1003,1003,1003,0
|
|
20230626,161600,941392971,1003,1003,1003,1003,0
|
|
20230626,161500,941392971,1003,1003,1003,1003,0
|
|
20230626,161400,941392971,1003,1003,1003,1003,0
|
|
20230626,161300,941392971,1003,1003,1003,1003,0
|
|
20230626,161200,941392971,1003,1003,1003,1003,0
|
|
20230626,161100,941392971,1003,1003,1003,1003,0
|
|
20230626,161000,941392971,1003,1003,1003,1003,0
|
|
20230626,160900,941392971,1003,1003,1003,1003,0
|
|
20230626,160800,941392971,1003,1003,1003,1003,0
|
|
20230626,160700,941392971,1003,1003,1003,1003,0
|
|
20230626,160600,941392971,1003,1003,1003,1003,0
|
|
20230626,160500,941392971,1003,1003,1003,1003,0
|
|
20230626,160400,941392971,1003,1003,1003,1003,0
|
|
20230626,160300,941392971,1003,1003,1003,1003,0
|
|
20230626,160200,941392971,1003,1003,1003,1003,0
|
|
20230626,160100,941392971,1003,1003,1003,1003,0
|
|
20230626,160000,941392971,1003,1003,1003,1003,0
|
|
20230626,155900,941392971,1003,1003,1003,1003,2461
|
|
20230626,155800,941392971,1003,1003,1003,1003,0
|
|
20230626,155700,941392971,1003,1003,1003,1003,0
|
|
20230626,155600,941392971,1003,1003,1003,1003,0
|
|
20230626,155500,941392971,1003,1003,1003,1003,0
|
|
20230626,155400,941392971,1003,1003,1003,1003,0
|
|
20230626,155300,941392971,1003,1003,1003,1003,0
|
|
20230626,155200,941392971,1003,1003,1003,1003,0
|
|
20230626,155100,941392971,1003,1003,1003,1003,0
|
|
20230626,155000,941392971,1003,1003,1003,1003,0
|
|
20230626,154900,941392971,1003,1003,1003,1003,0
|
|
20230626,154800,941392971,1003,1003,1003,1003,0
|
|
20230626,154700,941392971,1003,1003,1003,1003,0
|
|
20230626,154600,941392971,1003,1003,1003,1003,0
|
|
20230626,154500,941392971,1003,1003,1003,1003,0
|
|
20230626,154400,941392971,1003,1003,1003,1003,0
|
|
20230626,154300,941392971,1003,1003,1003,1003,0
|
|
20230626,154200,941392971,1003,1003,1003,1003,0
|
|
20230626,154100,941392971,1003,1003,1003,1003,0
|
|
20230626,154000,941392971,1003,1003,1003,1003,0
|
|
20230626,153900,941392971,1003,1003,1003,1003,0
|
|
20230626,153800,941392971,1003,1003,1003,1003,0
|
|
20230626,153700,941392971,1003,1003,1003,1003,0
|
|
20230626,153600,941392971,1003,1003,1003,1003,0
|
|
20230626,153500,941392971,1003,1003,1003,1003,0
|
|
20230626,153400,941392971,1003,1003,1003,1003,0
|
|
20230626,153300,941392971,1003,1003,1003,1003,0
|
|
20230626,153200,941392971,1003,1003,1003,1003,0
|
|
20230626,153100,941392971,1003,1003,1003,1003,0
|
|
20230626,153000,941392971,1003,1003,1003,1003,2461
|
|
20230626,152900,938924588,1000,1000,1000,1000,0
|
|
20230626,152800,938924588,1000,1000,1000,1000,0
|
|
20230626,152700,938924588,1000,1000,1000,1000,0
|
|
20230626,152600,938924588,1000,1000,1000,1000,0
|
|
20230626,152500,938924588,1000,1000,1000,1000,0
|
|
20230626,152400,938924588,1000,1000,1000,1000,0
|
|
20230626,152300,938924588,1000,1000,1000,1000,0
|
|
20230626,152200,938924588,1000,1000,1000,1000,0
|
|
20230626,152100,938924588,1000,1000,1000,1000,0
|
|
20230626,152000,938924588,1000,1000,1000,1000,0
|
|
20230626,151900,938924588,1000,1002,1003,1000,1342
|
|
20230626,151800,937582467,1003,1003,1003,1003,5
|
|
20230626,151700,937577452,1002,1001,1002,1001,242
|
|
20230626,151600,937335068,1003,1003,1003,1003,0
|
|
20230626,151500,937335068,1003,1000,1003,999,1510
|
|
20230626,151400,935826457,1003,1001,1003,999,2001
|
|
20230626,151300,933825603,1001,1003,1003,1001,219
|
|
20230626,151200,933606246,1003,1003,1003,1003,0
|
|
20230626,151100,933606246,1003,1003,1003,1003,0
|
|
20230626,151000,933606246,1003,1003,1003,1003,437
|
|
20230626,150900,933167935,1003,1003,1003,1003,0
|
|
20230626,150800,933167935,1003,1003,1003,1003,1
|
|
20230626,150700,933166932,1001,1001,1001,1001,35
|
|
20230626,150600,933131897,1001,1001,1001,1001,0
|
|
20230626,150500,933131897,1001,1001,1001,1001,500
|
|
20230626,150400,932631397,1000,1000,1000,1000,112
|
|
20230626,150300,932519397,1003,1003,1003,1003,0
|
|
20230626,150200,932519397,1003,1003,1003,1003,900
|
|
20230626,150100,931616697,1003,1003,1003,1003,0
|
|
20230626,150000,931616697,1003,1003,1003,1003,0
|
|
20230626,145900,931616697,1003,1003,1003,1003,0
|
|
20230626,145800,931616697,1003,1003,1003,1003,0
|
|
20230626,145700,931616697,1003,1003,1003,1003,0
|
|
20230626,145600,931616697,1003,999,1003,998,20001
|
|
20230626,145500,911655674,1003,1003,1003,1003,0
|
|
20230626,145400,911655674,1003,1003,1003,1003,0
|
|
20230626,145300,911655674,1003,998,1003,998,2
|
|
20230626,145200,911653673,1003,1003,1003,1003,0
|
|
20230626,145100,911653673,1003,1003,1003,1003,1
|
|
20230626,145000,911652670,1001,1000,1001,998,1319
|
|
20230626,144900,910333977,998,998,998,998,0
|
|
20230626,144800,910333977,998,998,998,998,60100
|
|
20230626,144700,850354177,998,998,998,998,70000
|
|
20230626,144600,780494177,998,998,998,998,50000
|
|
20230626,144500,730594177,998,998,1000,998,42053
|
|
20230626,144400,688624177,998,998,998,998,30000
|
|
20230626,144300,658684177,1000,998,1000,998,20001
|
|
20230626,144200,638723177,998,999,999,998,29000
|
|
20230626,144100,609779100,999,999,999,999,1000
|
|
20230626,144000,608780100,999,999,999,999,0
|
|
20230626,143900,608780100,999,999,999,999,0
|
|
20230626,143800,608780100,999,999,999,999,0
|
|
20230626,143700,608780100,999,999,999,999,511
|
|
20230626,143600,608269611,999,999,999,999,1464
|
|
20230626,143500,606807075,999,999,999,999,0
|
|
20230626,143400,606807075,999,1001,1001,999,35
|
|
20230626,143300,606772058,1000,1000,1000,1000,0
|
|
20230626,143200,606772058,1000,1000,1000,1000,118
|
|
20230626,143100,606654058,1000,1000,1000,1000,1
|
|
20230626,143000,606653058,1000,1000,1000,1000,0
|
|
20230626,142900,606653058,1000,1000,1000,1000,0
|
|
20230626,142800,606653058,1000,1000,1000,1000,70
|
|
20230626,142700,606583058,1000,1000,1000,1000,819
|
|
20230626,142600,605764058,1000,1000,1000,1000,0
|
|
20230626,142500,605764058,1000,1000,1000,1000,757
|
|
20230626,142400,605007058,1001,1001,1001,1001,0
|
|
20230626,142300,605007058,1001,1001,1001,1001,0
|
|
20230626,142200,605007058,1001,1001,1001,1001,32
|
|
20230626,142100,604975026,1001,1001,1001,1001,116
|
|
20230626,142000,604858910,1001,1001,1001,1001,0
|
|
20230626,141900,604858910,1001,1001,1001,1001,0
|
|
20230626,141800,604858910,1001,1001,1001,1001,0
|
|
20230626,141700,604858910,1001,1001,1001,1001,0
|
|
20230626,141600,604858910,1001,1001,1001,1001,100
|
|
20230626,141500,604758810,1001,1001,1001,1001,0
|
|
20230626,141400,604758810,1001,1001,1001,1001,302
|
|
20230626,141300,604456508,1001,1001,1001,1001,1923
|
|
20230626,141200,602531585,1000,1000,1000,1000,27448
|
|
20230626,141100,575083585,1000,1000,1000,1000,1
|
|
20230626,141000,575082585,998,998,998,998,0
|
|
20230626,140900,575082585,998,999,999,998,10738
|
|
20230626,140800,564366019,998,998,998,998,1351
|
|
20230626,140700,563017721,998,998,998,998,0
|
|
20230626,140600,563017721,998,998,1000,998,1161
|
|
20230626,140500,561859041,997,999,999,997,30000
|
|
20230626,140400,531916752,999,999,999,999,1469
|
|
20230626,140300,530449221,999,999,999,999,111
|
|
20230626,140200,530338332,999,999,999,999,3025
|
|
20230626,140100,527316357,999,999,999,999,24
|
|
20230626,140000,527292381,999,1000,1000,999,599
|
|
20230626,135900,526693979,1000,999,1000,999,76
|
|
20230626,135800,526618018,1000,1000,1001,999,115
|
|
20230626,135700,526503081,1000,1000,1001,999,971
|
|
20230626,135600,525532105,1000,1000,1000,1000,790
|
|
20230626,135500,524742105,1000,1000,1000,1000,6
|
|
20230626,135400,524736105,1001,1001,1001,1001,0
|
|
20230626,135300,524736105,1001,999,1001,999,181
|
|
20230626,135200,524555120,1000,999,1000,999,208
|
|
20230626,135100,524347327,1000,999,1000,999,243
|
|
20230626,135000,524104569,999,1000,1000,999,5420
|
|
20230626,134900,518689735,1000,999,1000,999,1201
|
|
20230626,134800,517489935,999,999,999,999,5000
|
|
20230626,134700,512494935,1000,1000,1000,1000,0
|
|
20230626,134600,512494935,1000,1000,1000,1000,1
|
|
20230626,134500,512493935,999,999,999,999,0
|
|
20230626,134400,512493935,999,999,999,999,72
|
|
20230626,134300,512422007,999,999,999,999,76
|
|
20230626,134200,512346083,999,999,999,999,1904
|
|
20230626,134100,510443987,999,999,999,999,175
|
|
20230626,134000,510269162,999,999,999,999,523
|
|
20230626,133900,509746685,1000,1000,1000,999,4275
|
|
20230626,133800,505471951,1000,999,1000,999,136
|
|
20230626,133700,505336085,999,1001,1001,999,3163
|
|
20230626,133600,502176242,999,999,999,999,497
|
|
20230626,133500,501679739,1001,1001,1001,1001,0
|
|
20230626,133400,501679739,1001,1001,1001,1001,0
|
|
20230626,133300,501679739,1001,1001,1001,1001,1
|
|
20230626,133200,501678738,999,1000,1001,999,798
|
|
20230626,133100,500881532,1000,1000,1000,1000,24
|
|
20230626,133000,500857532,1000,1000,1000,1000,41
|
|
20230626,132900,500816532,1000,1000,1000,1000,0
|
|
20230626,132800,500816532,1000,1000,1000,1000,0
|
|
20230626,132700,500816532,1000,999,1000,999,5
|
|
20230626,132600,500811533,1000,1000,1000,1000,2271
|
|
20230626,132500,498540533,1000,999,1000,999,806
|
|
20230626,132400,497734655,999,999,999,999,1422
|
|
20230626,132300,496314077,1000,1000,1000,1000,1
|
|
20230626,132200,496313077,1001,1001,1001,1001,0
|
|
20230626,132100,496313077,1001,1001,1001,1001,0
|
|
20230626,132000,496313077,1001,999,1001,999,514
|
|
20230626,131900,495799583,1001,1001,1001,1001,0
|
|
20230626,131800,495799583,1001,1001,1001,1001,0
|
|
20230626,131700,495799583,1001,1001,1001,1001,0
|
|
20230626,131600,495799583,1001,999,1001,999,13
|
|
20230626,131500,495786590,1001,1001,1001,1001,0
|
|
20230626,131400,495786590,1001,998,1001,998,520
|
|
20230626,131300,495267549,999,999,999,999,0
|
|
20230626,131200,495267549,999,999,999,999,796
|
|
20230626,131100,494472345,1002,1002,1002,1002,0
|
|
20230626,131000,494472345,1002,1000,1002,1000,1001
|
|
20230626,130900,493471343,1003,1003,1003,1003,0
|
|
20230626,130800,493471343,1003,1002,1003,1002,3
|
|
20230626,130700,493468336,1003,1003,1003,1003,0
|
|
20230626,130600,493468336,1003,1003,1003,1003,0
|
|
20230626,130500,493468336,1003,1003,1003,1003,0
|
|
20230626,130400,493468336,1003,1003,1003,1003,0
|
|
20230626,130300,493468336,1003,1003,1003,1003,0
|
|
20230626,130200,493468336,1003,1002,1003,1002,58
|
|
20230626,130100,493410203,1004,1004,1004,1004,0
|
|
20230626,130000,493410203,1004,1004,1004,1004,1
|
|
20230626,125900,493409199,998,1004,1004,998,1137
|
|
20230626,125800,492274449,1004,1004,1004,1004,0
|
|
20230626,125700,492274449,1004,1004,1004,1004,0
|
|
20230626,125600,492274449,1004,1004,1004,1004,0
|
|
20230626,125500,492274449,1004,1004,1004,1004,0
|
|
20230626,125400,492274449,1004,1004,1004,1004,0
|
|
20230626,125300,492274449,1004,1004,1004,1004,0
|
|
20230626,125200,492274449,1004,1004,1004,1004,0
|
|
20230626,125100,492274449,1004,1004,1004,1004,0
|
|
20230626,125000,492274449,1004,1004,1004,1004,0
|
|
20230626,124900,492274449,1004,1004,1004,1004,0
|
|
20230626,124800,492274449,1004,1004,1004,1004,6
|
|
20230626,124700,492268425,998,998,998,998,460
|
|
20230626,124600,491809345,1004,1004,1004,1004,0
|
|
20230626,124500,491809345,1004,1004,1004,1004,0
|
|
20230626,124400,491809345,1004,1004,1004,1004,0
|
|
20230626,124300,491809345,1004,1004,1004,1004,0
|
|
20230626,124200,491809345,1004,1004,1004,1004,0
|
|
20230626,124100,491809345,1004,1004,1004,1004,0
|
|
20230626,124000,491809345,1004,1004,1004,1004,0
|
|
20230626,123900,491809345,1004,1004,1004,1004,0
|
|
20230626,123800,491809345,1004,1004,1004,1004,0
|
|
20230626,123700,491809345,1004,1004,1004,1004,0
|
|
20230626,123600,491809345,1004,1004,1004,1004,15
|
|
20230626,123500,491794285,998,999,999,998,3367
|
|
20230626,123400,488434018,1004,1004,1004,1004,0
|
|
20230626,123300,488434018,1004,1003,1004,1003,2
|
|
20230626,123200,488432011,1004,1004,1004,1004,0
|
|
20230626,123100,488432011,1004,1004,1004,1004,0
|
|
20230626,123000,488432011,1004,1004,1004,1004,0
|
|
20230626,122900,488432011,1004,1004,1004,1004,3
|
|
20230626,122800,488428999,1003,1000,1003,1000,1449
|
|
20230626,122700,486978652,1004,1004,1004,1004,0
|
|
20230626,122600,486978652,1004,1004,1004,1004,0
|
|
20230626,122500,486978652,1004,1004,1004,1004,0
|
|
20230626,122400,486978652,1004,1004,1004,1004,0
|
|
20230626,122300,486978652,1004,999,1004,999,127
|
|
20230626,122200,486851714,1005,1005,1005,1005,0
|
|
20230626,122100,486851714,1005,1005,1005,1005,0
|
|
20230626,122000,486851714,1005,1005,1005,1005,0
|
|
20230626,121900,486851714,1005,1005,1005,1005,0
|
|
20230626,121800,486851714,1005,1005,1005,1005,0
|
|
20230626,121700,486851714,1005,1005,1005,1005,0
|
|
20230626,121600,486851714,1005,1005,1005,1005,0
|
|
20230626,121500,486851714,1005,1005,1005,1005,0
|
|
20230626,121400,486851714,1005,1005,1005,1005,0
|
|
20230626,121300,486851714,1005,1005,1005,1005,0
|
|
20230626,121200,486851714,1005,1005,1005,1005,0
|
|
20230626,121100,486851714,1005,1001,1005,1001,28
|
|
20230626,121000,486823682,1001,1001,1001,1001,273
|
|
20230626,120900,486550409,1005,1005,1005,1005,0
|
|
20230626,120800,486550409,1005,1005,1005,1005,1
|
|
20230626,120700,486549404,1001,1001,1001,1001,0
|
|
20230626,120600,486549404,1001,1001,1001,1001,227
|
|
20230626,120500,486322177,1001,1001,1001,1001,1000
|
|
20230626,120400,485321177,1001,1001,1001,1001,101
|
|
20230626,120300,485220076,1001,1000,1001,998,3363
|
|
20230626,120200,481858473,1000,1000,1000,1000,1400
|
|
20230626,120100,480458473,1001,1001,1001,1001,0
|
|
20230626,120000,480458473,1001,1001,1005,1001,101
|
|
20230626,115900,480357368,1005,1005,1005,1005,0
|
|
20230626,115800,480357368,1005,1005,1005,1005,0
|
|
20230626,115700,480357368,1005,1005,1005,1005,0
|
|
20230626,115600,480357368,1005,1005,1005,1005,0
|
|
20230626,115500,480357368,1005,1005,1005,1005,102
|
|
20230626,115400,480254858,1006,1006,1006,1006,0
|
|
20230626,115300,480254858,1006,1006,1006,1006,0
|
|
20230626,115200,480254858,1006,1005,1006,1005,800
|
|
20230626,115100,479450060,1006,1005,1006,1004,62
|
|
20230626,115000,479387802,1005,1005,1005,1005,1
|
|
20230626,114900,479386797,1005,1000,1005,1000,1677
|
|
20230626,114800,477708612,1000,1000,1000,1000,0
|
|
20230626,114700,477708612,1000,1000,1000,1000,0
|
|
20230626,114600,477708612,1000,1000,1000,1000,0
|
|
20230626,114500,477708612,1000,1000,1000,1000,0
|
|
20230626,114400,477708612,1000,1000,1000,1000,0
|
|
20230626,114300,477708612,1000,1000,1007,1000,3
|
|
20230626,114200,477705605,1000,1001,1001,1000,20000
|
|
20230626,114100,457704113,1001,1007,1007,1001,17
|
|
20230626,114000,457687042,1008,1008,1008,1008,0
|
|
20230626,113900,457687042,1008,999,1008,999,249817
|
|
20230626,113800,207869655,997,1001,1001,997,3514
|
|
20230626,113700,204359548,1003,1003,1003,1003,1900
|
|
20230626,113600,202453848,1000,997,1001,997,66474
|
|
20230626,113500,135982908,996,997,997,996,3417
|
|
20230626,113400,132579055,997,1002,1002,997,32309
|
|
20230626,113300,100286298,1002,1003,1003,1002,800
|
|
20230626,113200,99484697,1002,1002,1002,1002,154
|
|
20230626,113100,99330389,1002,1002,1002,1002,0
|
|
20230626,113000,99330389,1002,1002,1002,1002,781
|
|
20230626,112900,98547827,1001,1001,1001,1001,0
|
|
20230626,112800,98547827,1001,1002,1002,1001,2514
|
|
20230626,112700,96031270,1002,1002,1002,1002,30
|
|
20230626,112600,96001210,1002,1002,1002,1002,0
|
|
20230626,112500,96001210,1002,1002,1002,1002,1300
|
|
20230626,112400,94698610,1002,1002,1002,1002,1900
|
|
20230626,112300,92794810,1003,1003,1003,1003,10
|
|
20230626,112200,92784780,1003,1003,1003,1003,0
|
|
20230626,112100,92784780,1003,1003,1003,1003,2148
|
|
20230626,112000,90630336,1003,1003,1003,1003,164
|
|
20230626,111900,90465844,1003,1003,1003,1003,0
|
|
20230626,111800,90465844,1003,1003,1003,1003,200
|
|
20230626,111700,90265244,1004,1004,1004,1004,0
|
|
20230626,111600,90265244,1004,1004,1004,1004,0
|
|
20230626,111500,90265244,1004,1004,1004,1004,100
|
|
20230626,111400,90164844,1004,1004,1004,1004,498
|
|
20230626,111300,89664852,1004,1004,1004,1004,0
|
|
20230626,111200,89664852,1004,1004,1004,1004,208
|
|
20230626,111100,89456020,1004,1005,1005,1004,3663
|
|
20230626,111000,85776000,1005,1005,1005,1005,1300
|
|
20230626,110900,84469500,1006,1006,1006,1006,2280
|
|
20230626,110800,82175820,1007,1007,1007,1007,0
|
|
20230626,110700,82175820,1007,1007,1007,1007,1900
|
|
20230626,110600,80262520,1008,1008,1008,1008,0
|
|
20230626,110500,80262520,1008,1008,1008,1008,900
|
|
20230626,110400,79355320,1011,1009,1011,1008,3802
|
|
20230626,110300,75520198,1011,1011,1011,1011,1
|
|
20230626,110200,75519187,1009,1009,1009,1009,400
|
|
20230626,110100,75115587,1013,1013,1013,1013,0
|
|
20230626,110000,75115587,1013,1009,1013,1009,1001
|
|
20230626,105900,74105574,1013,1013,1013,1013,0
|
|
20230626,105800,74105574,1013,1013,1013,1013,0
|
|
20230626,105700,74105574,1013,1013,1013,1013,0
|
|
20230626,105600,74105574,1013,1013,1013,1013,0
|
|
20230626,105500,74105574,1013,1013,1013,1013,0
|
|
20230626,105400,74105574,1013,1013,1013,1006,1873
|
|
20230626,105300,72221203,1013,1013,1013,1013,54
|
|
20230626,105200,72166501,1013,1013,1013,1013,1
|
|
20230626,105100,72165488,1010,1009,1010,1009,2001
|
|
20230626,105000,70145364,1009,1009,1009,1009,0
|
|
20230626,104900,70145364,1009,1009,1009,1009,0
|
|
20230626,104800,70145364,1009,1009,1009,1009,0
|
|
20230626,104700,70145364,1009,1009,1009,1009,0
|
|
20230626,104600,70145364,1009,1009,1009,1009,0
|
|
20230626,104500,70145364,1009,1009,1009,1009,0
|
|
20230626,104400,70145364,1009,1009,1009,1009,0
|
|
20230626,104300,70145364,1009,1009,1009,1009,31
|
|
20230626,104200,70114085,1009,1008,1009,1005,2102
|
|
20230626,104100,68001268,1007,1007,1007,1007,813
|
|
20230626,104000,67182577,1007,1007,1007,1007,0
|
|
20230626,103900,67182577,1007,1007,1007,1007,1
|
|
20230626,103800,67181570,1007,1005,1007,1005,654
|
|
20230626,103700,66524298,1005,1005,1005,1005,0
|
|
20230626,103600,66524298,1005,1005,1005,1005,1
|
|
20230626,103500,66523293,1005,1005,1005,1005,0
|
|
20230626,103400,66523293,1005,1005,1005,1005,0
|
|
20230626,103300,66523293,1005,1005,1005,1005,1
|
|
20230626,103200,66522288,1006,1006,1006,1006,0
|
|
20230626,103100,66522288,1006,1006,1006,1006,0
|
|
20230626,103000,66522288,1006,1008,1008,1006,32
|
|
20230626,102900,66490094,1010,1010,1010,1010,0
|
|
20230626,102800,66490094,1010,1010,1010,1010,0
|
|
20230626,102700,66490094,1010,1010,1010,1010,0
|
|
20230626,102600,66490094,1010,1010,1010,1010,0
|
|
20230626,102500,66490094,1010,1010,1010,1010,0
|
|
20230626,102400,66490094,1010,1010,1010,1010,0
|
|
20230626,102300,66490094,1010,1009,1010,1009,2
|
|
20230626,102200,66488075,1009,1007,1009,1006,1606
|
|
20230626,102100,64869435,1009,1009,1009,1009,296
|
|
20230626,102000,64570771,1009,1008,1009,1008,20
|
|
20230626,101900,64550610,1008,1008,1008,1008,4000
|
|
20230626,101800,60518610,1009,1009,1009,1009,0
|
|
20230626,101700,60518610,1009,1009,1009,1009,0
|
|
20230626,101600,60518610,1009,1008,1009,1008,1853
|
|
20230626,101500,58650765,1008,1008,1008,1008,1168
|
|
20230626,101400,57473421,1008,1005,1008,1005,48
|
|
20230626,101300,57425178,1003,1005,1005,1003,8
|
|
20230626,101200,57417150,1005,1005,1005,1005,100
|
|
20230626,101100,57316650,1002,1002,1002,1002,0
|
|
20230626,101000,57316650,1002,1002,1002,1002,1000
|
|
20230626,100900,56314650,1005,1002,1005,1002,2
|
|
20230626,100800,56312643,1005,1004,1005,1004,108
|
|
20230626,100700,56204161,1002,1002,1002,1002,0
|
|
20230626,100600,56204161,1002,1002,1002,1002,595
|
|
20230626,100500,55607971,1008,1008,1008,1008,0
|
|
20230626,100400,55607971,1008,1008,1008,1008,0
|
|
20230626,100300,55607971,1008,1008,1008,1008,1
|
|
20230626,100200,55606963,1002,1002,1002,1002,1318
|
|
20230626,100100,54286327,1002,1002,1002,1002,1930
|
|
20230626,100000,52352467,1002,1002,1002,1002,40
|
|
20230626,095900,52312387,1008,1008,1008,1008,0
|
|
20230626,095800,52312387,1008,1008,1008,1008,0
|
|
20230626,095700,52312387,1008,1008,1008,1008,1
|
|
20230626,095600,52311379,1002,1003,1003,1002,703
|
|
20230626,095500,51606953,1002,1002,1002,1002,0
|
|
20230626,095400,51606953,1002,1002,1002,1002,201
|
|
20230626,095300,51405551,1008,1008,1008,1008,0
|
|
20230626,095200,51405551,1008,1007,1008,1007,2
|
|
20230626,095100,51403536,1001,1001,1001,1001,0
|
|
20230626,095000,51403536,1001,1003,1003,1001,2689
|
|
20230626,094900,48708833,1003,1003,1003,1003,0
|
|
20230626,094800,48708833,1003,1008,1014,1003,2599
|
|
20230626,094700,46093286,1008,1009,1009,1008,2201
|
|
20230626,094600,43874477,1009,1009,1009,1009,0
|
|
20230626,094500,43874477,1009,1014,1014,1009,100
|
|
20230626,094400,43773572,1016,1016,1016,1016,0
|
|
20230626,094300,43773572,1016,1016,1016,1016,0
|
|
20230626,094200,43773572,1016,1016,1016,1016,0
|
|
20230626,094100,43773572,1016,1016,1016,1016,0
|
|
20230626,094000,43773572,1016,1016,1016,1016,0
|
|
20230626,093900,43773572,1016,1016,1016,1016,0
|
|
20230626,093800,43773572,1016,1017,1017,1016,6
|
|
20230626,093700,43767471,1008,1008,1008,1008,0
|
|
20230626,093600,43767471,1008,1010,1010,1008,1442
|
|
20230626,093500,42311797,1017,1017,1017,1017,0
|
|
20230626,093400,42311797,1017,1017,1017,1017,0
|
|
20230626,093300,42311797,1017,1017,1017,1017,1
|
|
20230626,093200,42310780,1017,1017,1017,1017,2
|
|
20230626,093100,42308746,1009,1009,1009,1009,0
|
|
20230626,093000,42308746,1009,1015,1015,1009,1580
|
|
20230626,092900,40705211,1018,1018,1018,1018,0
|
|
20230626,092800,40705211,1018,1018,1018,1018,0
|
|
20230626,092700,40705211,1018,1018,1018,1018,0
|
|
20230626,092600,40705211,1018,1018,1018,1018,0
|
|
20230626,092500,40705211,1018,1015,1018,1015,202
|
|
20230626,092400,40499578,1018,1018,1018,1018,0
|
|
20230626,092300,40499578,1018,1018,1018,1018,0
|
|
20230626,092200,40499578,1018,1018,1018,1018,1000
|
|
20230626,092100,39481578,1018,1018,1018,1018,1000
|
|
20230626,092000,38463578,1018,1018,1018,1018,100
|
|
20230626,091900,38361778,1019,1019,1019,1019,0
|
|
20230626,091800,38361778,1019,1017,1019,1017,3
|
|
20230626,091700,38358724,1016,1016,1016,1016,64
|
|
20230626,091600,38293700,1016,1016,1016,1016,278
|
|
20230626,091500,38011252,1016,1019,1019,1016,5303
|
|
20230626,091400,32622217,1020,1019,1020,1019,698
|
|
20230626,091300,31910954,1020,1020,1020,1020,0
|
|
20230626,091200,31910954,1020,1017,1020,1017,5
|
|
20230626,091100,31905866,1021,1020,1021,1020,3093
|
|
20230626,091000,28749872,1020,1016,1020,1016,1008
|
|
20230626,090900,27725740,1021,1021,1021,1021,0
|
|
20230626,090800,27725740,1021,1021,1021,1016,954
|
|
20230626,090700,26754761,1022,1020,1022,1020,1145
|
|
20230626,090600,25586859,1016,1016,1016,1016,4997
|
|
20230626,090500,20509907,1020,1020,1020,1020,0
|
|
20230626,090400,20509907,1020,1021,1021,1016,52
|
|
20230626,090300,20457066,1021,1020,1021,1015,1172
|
|
20230626,090200,19266094,1020,1020,1020,1020,6066
|
|
20230626,090100,13078774,1020,1018,1020,1018,1001
|
|
20230626,090000,12058825,1018,998,1019,995,12074
|