601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185800,216469775,1003,1003,1003,1003,179
|
|
20230627,185700,216469775,1003,1003,1003,1003,0
|
|
20230627,185600,216469775,1003,1003,1003,1003,0
|
|
20230627,185500,216469775,1003,1003,1003,1003,0
|
|
20230627,185400,216469775,1003,1003,1003,1003,0
|
|
20230627,185300,216469775,1003,1003,1003,1003,0
|
|
20230627,185200,216469775,1003,1003,1003,1003,0
|
|
20230627,185100,216469775,1003,1003,1003,1003,0
|
|
20230627,185000,216469775,1003,1003,1003,1003,0
|
|
20230627,184900,216469775,1003,1003,1003,1003,0
|
|
20230627,184800,216469775,1003,1003,1003,1003,0
|
|
20230627,184700,216469775,1003,1003,1003,1003,0
|
|
20230627,184600,216469775,1003,1003,1003,1003,0
|
|
20230627,184500,216469775,1003,1003,1003,1003,0
|
|
20230627,184400,216469775,1003,1003,1003,1003,0
|
|
20230627,184300,216469775,1003,1003,1003,1003,0
|
|
20230627,184200,216469775,1003,1003,1003,1003,0
|
|
20230627,184100,216469775,1003,1003,1003,1003,0
|
|
20230627,184000,216469775,1003,1003,1003,1003,0
|
|
20230627,183900,216469775,1003,1003,1003,1003,0
|
|
20230627,183800,216469775,1003,1003,1003,1003,0
|
|
20230627,183700,216469775,1003,1003,1003,1003,0
|
|
20230627,183600,216469775,1003,1003,1003,1003,0
|
|
20230627,183500,216469775,1003,1003,1003,1003,0
|
|
20230627,183400,216469775,1003,1003,1003,1003,0
|
|
20230627,183300,216469775,1003,1003,1003,1003,0
|
|
20230627,183200,216469775,1003,1003,1003,1003,0
|
|
20230627,183100,216469775,1003,1003,1003,1003,0
|
|
20230627,183000,216469775,1003,1003,1003,1003,0
|
|
20230627,182900,216469775,1003,1003,1003,1003,0
|
|
20230627,182800,216469775,1003,1003,1003,1003,179
|
|
20230627,182700,216469775,1003,1003,1003,1003,0
|
|
20230627,182600,216469775,1003,1003,1003,1003,0
|
|
20230627,182500,216469775,1003,1003,1003,1003,0
|
|
20230627,182400,216469775,1003,1003,1003,1003,0
|
|
20230627,182300,216469775,1003,1003,1003,1003,0
|
|
20230627,182200,216469775,1003,1003,1003,1003,0
|
|
20230627,182100,216469775,1003,1003,1003,1003,0
|
|
20230627,182000,216469775,1003,1003,1003,1003,0
|
|
20230627,181900,216469775,1003,1003,1003,1003,0
|
|
20230627,181800,216469775,1003,1003,1003,1003,0
|
|
20230627,181700,216469775,1003,1003,1003,1003,0
|
|
20230627,181600,216469775,1003,1003,1003,1003,0
|
|
20230627,181500,216469775,1003,1003,1003,1003,0
|
|
20230627,181400,216469775,1003,1003,1003,1003,0
|
|
20230627,181300,216469775,1003,1003,1003,1003,0
|
|
20230627,181200,216469775,1003,1003,1003,1003,0
|
|
20230627,181100,216469775,1003,1003,1003,1003,0
|
|
20230627,181000,216469775,1003,1003,1003,1003,0
|
|
20230627,180900,216469775,1003,1003,1003,1003,0
|
|
20230627,180800,216469775,1003,1003,1003,1003,0
|
|
20230627,180700,216469775,1003,1003,1003,1003,0
|
|
20230627,180600,216469775,1003,1003,1003,1003,0
|
|
20230627,180500,216469775,1003,1003,1003,1003,0
|
|
20230627,180400,216469775,1003,1003,1003,1003,0
|
|
20230627,180300,216469775,1003,1003,1003,1003,0
|
|
20230627,180200,216469775,1003,1003,1003,1003,0
|
|
20230627,180100,216469775,1003,1003,1003,1003,0
|
|
20230627,180000,216469775,1003,1003,1003,1003,0
|
|
20230627,175900,216469775,1003,1003,1003,1003,0
|
|
20230627,175800,216469775,1003,1003,1003,1003,179
|
|
20230627,175700,216469775,1003,1003,1003,1003,0
|
|
20230627,175600,216469775,1003,1003,1003,1003,0
|
|
20230627,175500,216469775,1003,1003,1003,1003,0
|
|
20230627,175400,216469775,1003,1003,1003,1003,0
|
|
20230627,175300,216469775,1003,1003,1003,1003,0
|
|
20230627,175200,216469775,1003,1003,1003,1003,0
|
|
20230627,175100,216469775,1003,1003,1003,1003,0
|
|
20230627,175000,216469775,1003,1003,1003,1003,0
|
|
20230627,174900,216469775,1003,1003,1003,1003,0
|
|
20230627,174800,216469775,1003,1003,1003,1003,0
|
|
20230627,174700,216469775,1003,1003,1003,1003,0
|
|
20230627,174600,216469775,1003,1003,1003,1003,0
|
|
20230627,174500,216469775,1003,1003,1003,1003,0
|
|
20230627,174400,216469775,1003,1003,1003,1003,0
|
|
20230627,174300,216469775,1003,1003,1003,1003,0
|
|
20230627,174200,216469775,1003,1003,1003,1003,0
|
|
20230627,174100,216469775,1003,1003,1003,1003,0
|
|
20230627,174000,216469775,1003,1003,1003,1003,0
|
|
20230627,173900,216469775,1003,1003,1003,1003,0
|
|
20230627,173800,216469775,1003,1003,1003,1003,0
|
|
20230627,173700,216469775,1003,1003,1003,1003,0
|
|
20230627,173600,216469775,1003,1003,1003,1003,0
|
|
20230627,173500,216469775,1003,1003,1003,1003,0
|
|
20230627,173400,216469775,1003,1003,1003,1003,0
|
|
20230627,173300,216469775,1003,1003,1003,1003,0
|
|
20230627,173200,216469775,1003,1003,1003,1003,0
|
|
20230627,173100,216469775,1003,1003,1003,1003,0
|
|
20230627,173000,216469775,1003,1003,1003,1003,0
|
|
20230627,172900,216469775,1003,1003,1003,1003,0
|
|
20230627,172800,216469775,1003,1003,1003,1003,179
|
|
20230627,172700,216469775,1003,1003,1003,1003,0
|
|
20230627,172600,216469775,1003,1003,1003,1003,0
|
|
20230627,172500,216469775,1003,1003,1003,1003,0
|
|
20230627,172400,216469775,1003,1003,1003,1003,0
|
|
20230627,172300,216469775,1003,1003,1003,1003,0
|
|
20230627,172200,216469775,1003,1003,1003,1003,0
|
|
20230627,172100,216469775,1003,1003,1003,1003,0
|
|
20230627,172000,216469775,1003,1003,1003,1003,0
|
|
20230627,171900,216469775,1003,1003,1003,1003,0
|
|
20230627,171800,216469775,1003,1003,1003,1003,0
|
|
20230627,171700,216469775,1003,1003,1003,1003,0
|
|
20230627,171600,216469775,1003,1003,1003,1003,0
|
|
20230627,171500,216469775,1003,1003,1003,1003,0
|
|
20230627,171400,216469775,1003,1003,1003,1003,0
|
|
20230627,171300,216469775,1003,1003,1003,1003,0
|
|
20230627,171200,216469775,1003,1003,1003,1003,0
|
|
20230627,171100,216469775,1003,1003,1003,1003,0
|
|
20230627,171000,216469775,1003,1003,1003,1003,0
|
|
20230627,170900,216469775,1003,1003,1003,1003,0
|
|
20230627,170800,216469775,1003,1003,1003,1003,0
|
|
20230627,170700,216469775,1003,1003,1003,1003,0
|
|
20230627,170600,216469775,1003,1003,1003,1003,0
|
|
20230627,170500,216469775,1003,1003,1003,1003,0
|
|
20230627,170400,216469775,1003,1003,1003,1003,0
|
|
20230627,170300,216469775,1003,1003,1003,1003,0
|
|
20230627,170200,216469775,1003,1003,1003,1003,0
|
|
20230627,170100,216469775,1003,1003,1003,1003,0
|
|
20230627,170000,216469775,1003,1003,1003,1003,0
|
|
20230627,165900,216469775,1003,1003,1003,1003,0
|
|
20230627,165800,216469775,1003,1003,1003,1003,179
|
|
20230627,165700,216469775,1003,1003,1003,1003,0
|
|
20230627,165600,216469775,1003,1003,1003,1003,0
|
|
20230627,165500,216469775,1003,1003,1003,1003,0
|
|
20230627,165400,216469775,1003,1003,1003,1003,0
|
|
20230627,165300,216469775,1003,1003,1003,1003,0
|
|
20230627,165200,216469775,1003,1003,1003,1003,0
|
|
20230627,165100,216469775,1003,1003,1003,1003,0
|
|
20230627,165000,216469775,1003,1003,1003,1003,0
|
|
20230627,164900,216469775,1003,1003,1003,1003,0
|
|
20230627,164800,216469775,1003,1003,1003,1003,0
|
|
20230627,164700,216469775,1003,1003,1003,1003,0
|
|
20230627,164600,216469775,1003,1003,1003,1003,0
|
|
20230627,164500,216469775,1003,1003,1003,1003,0
|
|
20230627,164400,216469775,1003,1003,1003,1003,0
|
|
20230627,164300,216469775,1003,1003,1003,1003,0
|
|
20230627,164200,216469775,1003,1003,1003,1003,0
|
|
20230627,164100,216469775,1003,1003,1003,1003,0
|
|
20230627,164000,216469775,1003,1003,1003,1003,0
|
|
20230627,163900,216469775,1003,1003,1003,1003,0
|
|
20230627,163800,216469775,1003,1003,1003,1003,0
|
|
20230627,163700,216469775,1003,1003,1003,1003,0
|
|
20230627,163600,216469775,1003,1003,1003,1003,0
|
|
20230627,163500,216469775,1003,1003,1003,1003,0
|
|
20230627,163400,216469775,1003,1003,1003,1003,0
|
|
20230627,163300,216469775,1003,1003,1003,1003,0
|
|
20230627,163200,216469775,1003,1003,1003,1003,0
|
|
20230627,163100,216469775,1003,1003,1003,1003,0
|
|
20230627,163000,216469775,1003,1003,1003,1003,0
|
|
20230627,162900,216469775,1003,1003,1003,1003,0
|
|
20230627,162800,216469775,1003,1003,1003,1003,179
|
|
20230627,162700,216469775,1003,1003,1003,1003,0
|
|
20230627,162600,216469775,1003,1003,1003,1003,0
|
|
20230627,162500,216469775,1003,1003,1003,1003,0
|
|
20230627,162400,216469775,1003,1003,1003,1003,0
|
|
20230627,162300,216469775,1003,1003,1003,1003,0
|
|
20230627,162200,216469775,1003,1003,1003,1003,0
|
|
20230627,162100,216469775,1003,1003,1003,1003,0
|
|
20230627,162000,216469775,1003,1003,1003,1003,0
|
|
20230627,161900,216469775,1003,1003,1003,1003,0
|
|
20230627,161800,216469775,1003,1003,1003,1003,0
|
|
20230627,161700,216469775,1003,1003,1003,1003,0
|
|
20230627,161600,216469775,1003,1003,1003,1003,0
|
|
20230627,161500,216469775,1003,1003,1003,1003,0
|
|
20230627,161400,216469775,1003,1003,1003,1003,0
|
|
20230627,161300,216469775,1003,1003,1003,1003,0
|
|
20230627,161200,216469775,1003,1003,1003,1003,0
|
|
20230627,161100,216469775,1003,1003,1003,1003,0
|
|
20230627,161000,216469775,1003,1003,1003,1003,0
|
|
20230627,160900,216469775,1003,1003,1003,1003,0
|
|
20230627,160800,216469775,1003,1003,1003,1003,0
|
|
20230627,160700,216469775,1003,1003,1003,1003,0
|
|
20230627,160600,216469775,1003,1003,1003,1003,0
|
|
20230627,160500,216469775,1003,1003,1003,1003,0
|
|
20230627,160400,216469775,1003,1003,1003,1003,0
|
|
20230627,160300,216469775,1003,1003,1003,1003,0
|
|
20230627,160200,216469775,1003,1003,1003,1003,0
|
|
20230627,160100,216469775,1003,1003,1003,1003,0
|
|
20230627,160000,216469775,1003,1003,1003,1003,0
|
|
20230627,155900,216469775,1003,1003,1003,1003,0
|
|
20230627,155800,216469775,1003,1003,1003,1003,179
|
|
20230627,155700,216469775,1003,1003,1003,1003,0
|
|
20230627,155600,216469775,1003,1003,1003,1003,0
|
|
20230627,155500,216469775,1003,1003,1003,1003,0
|
|
20230627,155400,216469775,1003,1003,1003,1003,0
|
|
20230627,155300,216469775,1003,1003,1003,1003,0
|
|
20230627,155200,216469775,1003,1003,1003,1003,0
|
|
20230627,155100,216469775,1003,1003,1003,1003,0
|
|
20230627,155000,216469775,1003,1003,1003,1003,0
|
|
20230627,154900,216469775,1003,1003,1003,1003,0
|
|
20230627,154800,216469775,1003,1003,1003,1003,0
|
|
20230627,154700,216469775,1003,1003,1003,1003,0
|
|
20230627,154600,216469775,1003,1003,1003,1003,0
|
|
20230627,154500,216469775,1003,1003,1003,1003,0
|
|
20230627,154400,216469775,1003,1003,1003,1003,0
|
|
20230627,154300,216469775,1003,1003,1003,1003,0
|
|
20230627,154200,216469775,1003,1003,1003,1003,0
|
|
20230627,154100,216469775,1003,1003,1003,1003,0
|
|
20230627,154000,216469775,1003,1003,1003,1003,0
|
|
20230627,153900,216469775,1003,1003,1003,1003,0
|
|
20230627,153800,216469775,1003,1003,1003,1003,0
|
|
20230627,153700,216469775,1003,1003,1003,1003,0
|
|
20230627,153600,216469775,1003,1003,1003,1003,0
|
|
20230627,153500,216469775,1003,1003,1003,1003,0
|
|
20230627,153400,216469775,1003,1003,1003,1003,0
|
|
20230627,153300,216469775,1003,1003,1003,1003,0
|
|
20230627,153200,216469775,1003,1003,1003,1003,0
|
|
20230627,153100,216469775,1003,1003,1003,1003,0
|
|
20230627,153000,216469775,1003,1003,1003,1003,179
|
|
20230627,152900,216290238,1006,1006,1006,1006,0
|
|
20230627,152800,216290238,1006,1006,1006,1006,0
|
|
20230627,152700,216290238,1006,1006,1006,1006,0
|
|
20230627,152600,216290238,1006,1006,1006,1006,0
|
|
20230627,152500,216290238,1006,1006,1006,1006,0
|
|
20230627,152400,216290238,1006,1006,1006,1006,0
|
|
20230627,152300,216290238,1006,1006,1006,1006,0
|
|
20230627,152200,216290238,1006,1006,1006,1006,0
|
|
20230627,152100,216290238,1006,1006,1006,1006,0
|
|
20230627,152000,216290238,1006,1006,1006,1006,0
|
|
20230627,151900,216290238,1006,1006,1006,1006,100
|
|
20230627,151800,216189638,1006,1002,1006,1002,10000
|
|
20230627,151700,206143568,1000,1000,1000,1000,0
|
|
20230627,151600,206143568,1000,1000,1000,1000,916
|
|
20230627,151500,205227568,1000,1000,1000,1000,2628
|
|
20230627,151400,202599568,1002,1002,1002,1002,0
|
|
20230627,151300,202599568,1002,1000,1002,1000,1846
|
|
20230627,151200,200753566,1000,1000,1000,1000,105
|
|
20230627,151100,200648566,1000,1003,1003,1000,2501
|
|
20230627,151000,198147563,1000,1000,1000,1000,109
|
|
20230627,150900,198038563,1004,1004,1004,1004,0
|
|
20230627,150800,198038563,1004,1004,1004,1004,1
|
|
20230627,150700,198037559,1004,1003,1004,1003,5
|
|
20230627,150600,198032543,1004,1000,1004,1000,2
|
|
20230627,150500,198030539,1003,1004,1004,1003,101
|
|
20230627,150400,197929235,999,1000,1000,999,12118
|
|
20230627,150300,185813357,1000,1000,1000,999,9004
|
|
20230627,150200,176809485,1000,1000,1000,1000,242
|
|
20230627,150100,176567485,1004,1004,1004,1004,0
|
|
20230627,150000,176567485,1004,1004,1004,1000,58
|
|
20230627,145900,176509477,1000,1002,1004,1000,3892
|
|
20230627,145800,172617373,1004,1004,1004,1004,0
|
|
20230627,145700,172617373,1004,1004,1004,1004,2
|
|
20230627,145600,172615365,1003,1003,1003,1003,17
|
|
20230627,145500,172598314,1003,1003,1003,1003,1
|
|
20230627,145400,172597311,1003,1003,1003,1003,1
|
|
20230627,145300,172596308,1004,1003,1004,1003,32
|
|
20230627,145200,172564211,1004,1004,1004,1004,0
|
|
20230627,145100,172564211,1004,1004,1004,1004,0
|
|
20230627,145000,172564211,1004,1004,1004,1004,1
|
|
20230627,144900,172563207,1000,1002,1002,1000,2224
|
|
20230627,144800,170336848,1004,1004,1004,1004,0
|
|
20230627,144700,170336848,1004,1004,1004,1004,0
|
|
20230627,144600,170336848,1004,1004,1004,1004,0
|
|
20230627,144500,170336848,1004,1004,1004,1004,0
|
|
20230627,144400,170336848,1004,1004,1004,1004,7
|
|
20230627,144300,170329820,1004,1004,1004,1004,0
|
|
20230627,144200,170329820,1004,1004,1004,1004,0
|
|
20230627,144100,170329820,1004,1004,1004,1004,0
|
|
20230627,144000,170329820,1004,1004,1004,1004,0
|
|
20230627,143900,170329820,1004,1004,1004,1004,0
|
|
20230627,143800,170329820,1004,1004,1004,1004,1
|
|
20230627,143700,170328816,1002,1002,1002,1002,1
|
|
20230627,143600,170327814,1004,1004,1004,1004,0
|
|
20230627,143500,170327814,1004,1004,1004,1004,0
|
|
20230627,143400,170327814,1004,1004,1004,1004,0
|
|
20230627,143300,170327814,1004,1004,1004,1004,0
|
|
20230627,143200,170327814,1004,1004,1004,1004,0
|
|
20230627,143100,170327814,1004,1004,1004,1004,0
|
|
20230627,143000,170327814,1004,1002,1004,1002,36
|
|
20230627,142900,170291740,1004,1004,1004,1004,0
|
|
20230627,142800,170291740,1004,1004,1004,1004,0
|
|
20230627,142700,170291740,1004,1004,1004,1004,0
|
|
20230627,142600,170291740,1004,1004,1004,1004,0
|
|
20230627,142500,170291740,1004,1004,1004,1004,0
|
|
20230627,142400,170291740,1004,1004,1004,1004,0
|
|
20230627,142300,170291740,1004,1004,1004,1004,0
|
|
20230627,142200,170291740,1004,1004,1004,1004,0
|
|
20230627,142100,170291740,1004,1004,1004,1004,0
|
|
20230627,142000,170291740,1004,1004,1004,1004,0
|
|
20230627,141900,170291740,1004,1004,1004,1004,0
|
|
20230627,141800,170291740,1004,1004,1004,1004,0
|
|
20230627,141700,170291740,1004,1004,1004,1004,0
|
|
20230627,141600,170291740,1004,1004,1004,1004,1
|
|
20230627,141500,170290736,1002,1002,1002,1002,0
|
|
20230627,141400,170290736,1002,1002,1002,1002,44
|
|
20230627,141300,170246648,1004,1004,1004,1004,0
|
|
20230627,141200,170246648,1004,1002,1004,1001,2003
|
|
20230627,141100,168240918,1004,1004,1004,1004,0
|
|
20230627,141000,168240918,1004,1002,1004,1002,1001
|
|
20230627,140900,167237914,1004,1004,1004,1004,0
|
|
20230627,140800,167237914,1004,1002,1004,1002,1003
|
|
20230627,140700,166232906,1002,1003,1004,1002,584
|
|
20230627,140600,165647564,1003,1003,1003,1003,462
|
|
20230627,140500,165184178,1003,1003,1003,1003,817
|
|
20230627,140400,164364727,1006,1006,1006,1006,0
|
|
20230627,140300,164364727,1006,1006,1006,1006,0
|
|
20230627,140200,164364727,1006,1006,1006,1006,2
|
|
20230627,140100,164362715,1006,1006,1006,1006,1
|
|
20230627,140000,164361709,1007,1007,1007,1007,0
|
|
20230627,135900,164361709,1007,1007,1007,1007,5
|
|
20230627,135800,164356674,1007,1007,1007,1007,0
|
|
20230627,135700,164356674,1007,1007,1007,1007,0
|
|
20230627,135600,164356674,1007,1007,1007,1007,5
|
|
20230627,135500,164351639,1008,1008,1008,1008,0
|
|
20230627,135400,164351639,1008,1008,1008,1008,0
|
|
20230627,135300,164351639,1008,1008,1008,1008,0
|
|
20230627,135200,164351639,1008,1008,1008,1008,0
|
|
20230627,135100,164351639,1008,1008,1008,1008,0
|
|
20230627,135000,164351639,1008,1008,1008,1008,0
|
|
20230627,134900,164351639,1008,1008,1008,1008,0
|
|
20230627,134800,164351639,1008,1007,1008,1007,2
|
|
20230627,134700,164349624,1008,1008,1008,1008,0
|
|
20230627,134600,164349624,1008,1008,1008,1008,0
|
|
20230627,134500,164349624,1008,1008,1008,1008,0
|
|
20230627,134400,164349624,1008,1008,1008,1008,0
|
|
20230627,134300,164349624,1008,1008,1008,1008,1
|
|
20230627,134200,164348616,1002,1002,1002,1002,1066
|
|
20230627,134100,163280484,1008,1008,1008,1008,0
|
|
20230627,134000,163280484,1008,1008,1008,1008,0
|
|
20230627,133900,163280484,1008,1008,1008,1008,0
|
|
20230627,133800,163280484,1008,1008,1008,1008,0
|
|
20230627,133700,163280484,1008,1008,1008,1008,0
|
|
20230627,133600,163280484,1008,1008,1008,1008,0
|
|
20230627,133500,163280484,1008,1008,1008,1008,0
|
|
20230627,133400,163280484,1008,1008,1008,1008,0
|
|
20230627,133300,163280484,1008,1008,1008,1008,0
|
|
20230627,133200,163280484,1008,1008,1008,1008,49
|
|
20230627,133100,163231092,1008,1008,1008,1008,0
|
|
20230627,133000,163231092,1008,1008,1008,1008,0
|
|
20230627,132900,163231092,1008,1008,1008,1008,0
|
|
20230627,132800,163231092,1008,1008,1008,1008,0
|
|
20230627,132700,163231092,1008,1008,1008,1008,0
|
|
20230627,132600,163231092,1008,1008,1008,1008,0
|
|
20230627,132500,163231092,1008,1008,1008,1008,1
|
|
20230627,132400,163230084,1007,1007,1007,1007,300
|
|
20230627,132300,162927984,1008,1008,1008,1008,0
|
|
20230627,132200,162927984,1008,1008,1008,1008,0
|
|
20230627,132100,162927984,1008,1008,1008,1008,1
|
|
20230627,132000,162926976,1002,1002,1002,1002,0
|
|
20230627,131900,162926976,1002,1003,1003,1002,1000
|
|
20230627,131800,161924276,1009,1009,1009,1009,0
|
|
20230627,131700,161924276,1009,1009,1009,1009,0
|
|
20230627,131600,161924276,1009,1009,1009,1009,0
|
|
20230627,131500,161924276,1009,1009,1009,1009,0
|
|
20230627,131400,161924276,1009,1009,1009,1009,0
|
|
20230627,131300,161924276,1009,1009,1009,1009,0
|
|
20230627,131200,161924276,1009,1009,1009,1009,600
|
|
20230627,131100,161318876,1010,1010,1010,1010,0
|
|
20230627,131000,161318876,1010,1010,1010,1010,0
|
|
20230627,130900,161318876,1010,1010,1010,1010,0
|
|
20230627,130800,161318876,1010,1010,1010,1010,0
|
|
20230627,130700,161318876,1010,1010,1010,1010,0
|
|
20230627,130600,161318876,1010,1010,1010,1010,1
|
|
20230627,130500,161317866,1003,1003,1003,1003,113
|
|
20230627,130400,161204527,1010,1010,1010,1010,0
|
|
20230627,130300,161204527,1010,1010,1010,1010,0
|
|
20230627,130200,161204527,1010,1010,1010,1010,0
|
|
20230627,130100,161204527,1010,1010,1010,1010,1
|
|
20230627,130000,161203517,1003,1003,1003,1003,31
|
|
20230627,125900,161172424,1010,1010,1010,1010,0
|
|
20230627,125800,161172424,1010,1002,1010,1002,20000
|
|
20230627,125700,141040010,1003,1003,1003,1003,0
|
|
20230627,125600,141040010,1003,1003,1003,1003,0
|
|
20230627,125500,141040010,1003,1003,1003,1003,0
|
|
20230627,125400,141040010,1003,1003,1003,1003,0
|
|
20230627,125300,141040010,1003,1003,1003,1003,0
|
|
20230627,125200,141040010,1003,1003,1003,1003,0
|
|
20230627,125100,141040010,1003,1001,1003,1001,9
|
|
20230627,125000,141030999,1001,1001,1001,1001,113
|
|
20230627,124900,140917886,1003,1003,1003,1003,0
|
|
20230627,124800,140917886,1003,1003,1003,1003,0
|
|
20230627,124700,140917886,1003,1003,1003,1003,0
|
|
20230627,124600,140917886,1003,1003,1003,1003,0
|
|
20230627,124500,140917886,1003,1003,1003,1003,0
|
|
20230627,124400,140917886,1003,1003,1003,1003,0
|
|
20230627,124300,140917886,1003,1003,1003,1003,0
|
|
20230627,124200,140917886,1003,1003,1003,1003,0
|
|
20230627,124100,140917886,1003,1003,1003,1003,0
|
|
20230627,124000,140917886,1003,1003,1003,1003,0
|
|
20230627,123900,140917886,1003,1003,1003,1003,0
|
|
20230627,123800,140917886,1003,1003,1003,1003,5
|
|
20230627,123700,140912871,1004,1004,1004,1004,0
|
|
20230627,123600,140912871,1004,1004,1004,1004,0
|
|
20230627,123500,140912871,1004,1004,1004,1004,0
|
|
20230627,123400,140912871,1004,1004,1004,1004,0
|
|
20230627,123300,140912871,1004,1004,1004,1004,0
|
|
20230627,123200,140912871,1004,1004,1004,1004,0
|
|
20230627,123100,140912871,1004,1004,1004,1004,0
|
|
20230627,123000,140912871,1004,1003,1004,1001,171
|
|
20230627,122900,140741692,1003,1003,1003,1003,2551
|
|
20230627,122800,138183039,1003,1000,1003,1000,5041
|
|
20230627,122700,133129415,1000,1001,1001,1000,2201
|
|
20230627,122600,130928414,1000,1000,1000,1000,0
|
|
20230627,122500,130928414,1000,1000,1000,1000,677
|
|
20230627,122400,130251414,1000,1000,1000,1000,0
|
|
20230627,122300,130251414,1000,1000,1000,1000,0
|
|
20230627,122200,130251414,1000,1000,1000,1000,0
|
|
20230627,122100,130251414,1000,1000,1000,1000,0
|
|
20230627,122000,130251414,1000,1000,1000,1000,0
|
|
20230627,121900,130251414,1000,1000,1000,1000,0
|
|
20230627,121800,130251414,1000,1000,1000,1000,0
|
|
20230627,121700,130251414,1000,1000,1000,1000,0
|
|
20230627,121600,130251414,1000,1000,1000,1000,135
|
|
20230627,121500,130116414,1001,1001,1001,1001,0
|
|
20230627,121400,130116414,1001,1001,1001,1001,0
|
|
20230627,121300,130116414,1001,1001,1001,1001,0
|
|
20230627,121200,130116414,1001,1001,1001,1001,0
|
|
20230627,121100,130116414,1001,1001,1001,1001,0
|
|
20230627,121000,130116414,1001,1001,1001,1001,0
|
|
20230627,120900,130116414,1001,1001,1001,1001,1
|
|
20230627,120800,130115413,1001,1000,1002,1000,2006
|
|
20230627,120700,128109407,1002,1000,1002,1000,1002
|
|
20230627,120600,127107405,1002,1002,1002,1002,0
|
|
20230627,120500,127107405,1002,1002,1002,1002,0
|
|
20230627,120400,127107405,1002,1002,1002,1002,0
|
|
20230627,120300,127107405,1002,1002,1002,1002,0
|
|
20230627,120200,127107405,1002,1002,1002,1002,0
|
|
20230627,120100,127107405,1002,1002,1002,1002,0
|
|
20230627,120000,127107405,1002,1002,1002,1002,0
|
|
20230627,115900,127107405,1002,1000,1002,999,1004
|
|
20230627,115800,126104257,1000,1000,1000,1000,0
|
|
20230627,115700,126104257,1000,1000,1000,1000,45
|
|
20230627,115600,126059257,1002,1002,1002,1002,0
|
|
20230627,115500,126059257,1002,1002,1002,1002,0
|
|
20230627,115400,126059257,1002,1002,1002,1002,0
|
|
20230627,115300,126059257,1002,1002,1002,1002,0
|
|
20230627,115200,126059257,1002,1002,1002,1002,0
|
|
20230627,115100,126059257,1002,1000,1002,1000,4
|
|
20230627,115000,126055255,1002,1000,1002,1000,1002
|
|
20230627,114900,125053253,1002,1001,1002,1000,2001
|
|
20230627,114800,123052166,1002,1001,1002,1001,2
|
|
20230627,114700,123050163,1002,1002,1002,1002,0
|
|
20230627,114600,123050163,1002,1002,1002,1002,0
|
|
20230627,114500,123050163,1002,1002,1002,1002,0
|
|
20230627,114400,123050163,1002,1002,1002,1002,0
|
|
20230627,114300,123050163,1002,1002,1002,1002,0
|
|
20230627,114200,123050163,1002,1002,1002,1002,0
|
|
20230627,114100,123050163,1002,1002,1002,1002,0
|
|
20230627,114000,123050163,1002,1002,1002,1002,0
|
|
20230627,113900,123050163,1002,1002,1002,1002,0
|
|
20230627,113800,123050163,1002,1002,1002,1002,0
|
|
20230627,113700,123050163,1002,1002,1002,1002,0
|
|
20230627,113600,123050163,1002,1002,1002,1002,1
|
|
20230627,113500,123049161,1001,1001,1001,1001,0
|
|
20230627,113400,123049161,1001,1001,1001,1001,0
|
|
20230627,113300,123049161,1001,1001,1001,1001,0
|
|
20230627,113200,123049161,1001,1001,1001,1001,0
|
|
20230627,113100,123049161,1001,1001,1001,1001,1
|
|
20230627,113000,123048160,1002,1002,1002,1002,0
|
|
20230627,112900,123048160,1002,1002,1002,1002,0
|
|
20230627,112800,123048160,1002,1002,1002,1002,0
|
|
20230627,112700,123048160,1002,1002,1002,1002,0
|
|
20230627,112600,123048160,1002,1002,1002,1002,0
|
|
20230627,112500,123048160,1002,1002,1002,1002,0
|
|
20230627,112400,123048160,1002,1002,1002,1002,0
|
|
20230627,112300,123048160,1002,1002,1002,1002,0
|
|
20230627,112200,123048160,1002,1002,1002,1002,0
|
|
20230627,112100,123048160,1002,1001,1002,1000,1002
|
|
20230627,112000,122046157,1002,1002,1002,1002,1
|
|
20230627,111900,122045155,1000,1000,1000,1000,1002
|
|
20230627,111800,121043155,1002,1002,1002,1002,0
|
|
20230627,111700,121043155,1002,1002,1002,1002,0
|
|
20230627,111600,121043155,1002,1002,1002,1002,0
|
|
20230627,111500,121043155,1002,1002,1002,1002,0
|
|
20230627,111400,121043155,1002,1002,1002,1002,0
|
|
20230627,111300,121043155,1002,1002,1002,1002,0
|
|
20230627,111200,121043155,1002,1002,1002,1002,0
|
|
20230627,111100,121043155,1002,1002,1002,1002,0
|
|
20230627,111000,121043155,1002,1002,1002,1002,0
|
|
20230627,110900,121043155,1002,1002,1002,1002,1
|
|
20230627,110800,121042153,999,1000,1000,999,398
|
|
20230627,110700,120644517,1002,1002,1002,1002,0
|
|
20230627,110600,120644517,1002,1002,1002,1002,0
|
|
20230627,110500,120644517,1002,1002,1002,1002,4
|
|
20230627,110400,120640509,1002,1002,1002,1002,0
|
|
20230627,110300,120640509,1002,1002,1002,1002,0
|
|
20230627,110200,120640509,1002,1002,1002,1002,0
|
|
20230627,110100,120640509,1002,1002,1002,1002,0
|
|
20230627,110000,120640509,1002,1002,1002,1002,993
|
|
20230627,105900,119645523,1003,1003,1003,1003,0
|
|
20230627,105800,119645523,1003,1003,1003,1003,0
|
|
20230627,105700,119645523,1003,1003,1003,1003,0
|
|
20230627,105600,119645523,1003,1003,1003,1003,0
|
|
20230627,105500,119645523,1003,1003,1003,1003,0
|
|
20230627,105400,119645523,1003,1003,1003,1003,0
|
|
20230627,105300,119645523,1003,1003,1003,1003,0
|
|
20230627,105200,119645523,1003,1003,1003,1003,0
|
|
20230627,105100,119645523,1003,1003,1003,1003,0
|
|
20230627,105000,119645523,1003,1003,1003,1003,0
|
|
20230627,104900,119645523,1003,1003,1003,1003,0
|
|
20230627,104800,119645523,1003,1003,1003,1003,0
|
|
20230627,104700,119645523,1003,1003,1003,1003,0
|
|
20230627,104600,119645523,1003,1002,1003,1002,6790
|
|
20230627,104500,112835203,1002,1002,1002,1002,0
|
|
20230627,104400,112835203,1002,1002,1002,1002,0
|
|
20230627,104300,112835203,1002,1002,1002,1002,0
|
|
20230627,104200,112835203,1002,1003,1003,1002,2488
|
|
20230627,104100,110341838,1003,1003,1003,1003,0
|
|
20230627,104000,110341838,1003,1004,1004,1003,701
|
|
20230627,103900,109638645,1004,1004,1004,1004,99
|
|
20230627,103800,109539249,1004,1004,1004,1004,100
|
|
20230627,103700,109438849,1004,1005,1005,1004,1152
|
|
20230627,103600,108282141,1004,1004,1004,1004,135
|
|
20230627,103500,108146601,1005,1005,1005,1005,1077
|
|
20230627,103400,107064216,1005,1005,1005,1005,0
|
|
20230627,103300,107064216,1005,1005,1005,1005,0
|
|
20230627,103200,107064216,1005,1005,1005,1005,0
|
|
20230627,103100,107064216,1005,1005,1005,1005,0
|
|
20230627,103000,107064216,1005,1005,1005,1005,627
|
|
20230627,102900,106434081,1005,1005,1005,1005,748
|
|
20230627,102800,105682341,1005,1006,1006,1005,1000
|
|
20230627,102700,104676966,1006,1006,1006,1006,0
|
|
20230627,102600,104676966,1006,1006,1006,1006,0
|
|
20230627,102500,104676966,1006,1006,1006,1006,0
|
|
20230627,102400,104676966,1006,1006,1006,1006,101
|
|
20230627,102300,104575360,1010,1006,1010,1006,1014
|
|
20230627,102200,103555272,1010,1010,1010,1010,0
|
|
20230627,102100,103555272,1010,1010,1010,1010,0
|
|
20230627,102000,103555272,1010,1010,1010,1010,0
|
|
20230627,101900,103555272,1010,1010,1010,1010,1
|
|
20230627,101800,103554262,1006,1006,1006,1006,0
|
|
20230627,101700,103554262,1006,1010,1010,1006,17
|
|
20230627,101600,103537136,1010,1010,1010,1010,0
|
|
20230627,101500,103537136,1010,1010,1010,1010,0
|
|
20230627,101400,103537136,1010,1010,1010,1010,0
|
|
20230627,101300,103537136,1010,1006,1010,1006,2
|
|
20230627,101200,103535120,1011,1006,1011,1006,2
|
|
20230627,101100,103533103,1011,1011,1011,1011,0
|
|
20230627,101000,103533103,1011,1006,1011,1006,104
|
|
20230627,100900,103428462,1011,1011,1011,1011,0
|
|
20230627,100800,103428462,1011,1011,1011,1011,0
|
|
20230627,100700,103428462,1011,1011,1011,1011,214
|
|
20230627,100600,103212108,1011,1011,1011,1011,0
|
|
20230627,100500,103212108,1011,1011,1011,1011,0
|
|
20230627,100400,103212108,1011,1011,1011,1011,0
|
|
20230627,100300,103212108,1011,1011,1011,1011,0
|
|
20230627,100200,103212108,1011,1011,1011,1011,0
|
|
20230627,100100,103212108,1011,1011,1011,1011,0
|
|
20230627,100000,103212108,1011,1011,1011,1010,1029
|
|
20230627,095900,102171816,1010,1003,1010,1003,3118
|
|
20230627,095800,99034609,1003,1002,1003,1002,2070
|
|
20230627,095700,96958400,1003,1003,1003,1003,0
|
|
20230627,095600,96958400,1003,1003,1003,1003,0
|
|
20230627,095500,96958400,1003,1003,1003,1003,0
|
|
20230627,095400,96958400,1003,1003,1003,997,291
|
|
20230627,095300,96668261,1000,995,1000,995,14150
|
|
20230627,095200,82552913,991,991,991,991,9
|
|
20230627,095100,82543994,991,991,991,991,400
|
|
20230627,095000,82147594,991,991,991,991,1590
|
|
20230627,094900,80571904,991,991,991,991,3410
|
|
20230627,094800,77192594,991,991,991,991,0
|
|
20230627,094700,77192594,991,991,991,991,0
|
|
20230627,094600,77192594,991,991,991,991,0
|
|
20230627,094500,77192594,991,991,991,991,600
|
|
20230627,094400,76597994,990,990,990,990,0
|
|
20230627,094300,76597994,990,991,991,990,9006
|
|
20230627,094200,67681159,997,997,997,997,1
|
|
20230627,094100,67680162,991,991,991,991,487
|
|
20230627,094000,67197545,997,997,997,997,133
|
|
20230627,093900,67064944,997,991,997,991,58
|
|
20230627,093800,67007460,997,997,997,997,100
|
|
20230627,093700,66907760,997,997,997,997,1
|
|
20230627,093600,66906763,991,991,991,991,100
|
|
20230627,093500,66807663,997,997,997,997,56
|
|
20230627,093400,66751831,997,997,997,997,0
|
|
20230627,093300,66751831,997,997,997,997,6
|
|
20230627,093200,66745849,990,990,990,990,0
|
|
20230627,093100,66745849,990,991,991,990,1000
|
|
20230627,093000,65755549,990,990,990,990,1010
|
|
20230627,092900,64755649,990,990,990,990,2730
|
|
20230627,092800,62052949,990,991,991,990,2568
|
|
20230627,092700,59508080,991,991,991,991,55
|
|
20230627,092600,59453575,990,991,991,990,20338
|
|
20230627,092500,39311845,998,998,998,991,4011
|
|
20230627,092400,35333807,995,998,998,995,321
|
|
20230627,092300,35014403,995,995,995,995,1137
|
|
20230627,092200,33883088,991,993,993,991,1990
|
|
20230627,092100,31909398,991,998,998,991,19050
|
|
20230627,092000,12975354,998,998,998,998,0
|
|
20230627,091900,12975354,998,998,998,998,34
|
|
20230627,091800,12941422,998,998,998,998,449
|
|
20230627,091700,12493320,999,999,999,999,177
|
|
20230627,091600,12316497,999,999,999,999,30
|
|
20230627,091500,12286527,999,999,999,999,0
|
|
20230627,091400,12286527,999,999,999,999,133
|
|
20230627,091300,12153660,1000,1000,1000,1000,0
|
|
20230627,091200,12153660,1000,1000,1000,1000,0
|
|
20230627,091100,12153660,1000,1000,1000,1000,0
|
|
20230627,091000,12153660,1000,1000,1000,1000,1470
|
|
20230627,090900,10683660,1001,1005,1005,1001,601
|
|
20230627,090800,10082055,1005,1005,1005,1005,0
|
|
20230627,090700,10082055,1005,1005,1005,1005,1
|
|
20230627,090600,10081050,1005,1005,1005,1005,0
|
|
20230627,090500,10081050,1005,1005,1005,1005,815
|
|
20230627,090400,9261975,1006,1005,1006,1005,1171
|
|
20230627,090300,8085102,1005,1007,1010,1005,6500
|
|
20230627,090200,1522925,1001,1004,1004,1001,918
|
|
20230627,090100,602471,1010,1000,1010,1000,87
|
|
20230627,090000,515344,1000,1009,1009,1000,514
|