610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190700,121513294,1005,1005,1005,1005,3943
|
|
20230628,190600,121513294,1005,1005,1005,1005,0
|
|
20230628,190500,121513294,1005,1005,1005,1005,0
|
|
20230628,190400,121513294,1005,1005,1005,1005,0
|
|
20230628,190300,121513294,1005,1005,1005,1005,0
|
|
20230628,190200,121513294,1005,1005,1005,1005,0
|
|
20230628,190100,121513294,1005,1005,1005,1005,0
|
|
20230628,190000,121513294,1005,1005,1005,1005,0
|
|
20230628,185900,121513294,1005,1005,1005,1005,0
|
|
20230628,185800,121513294,1005,1005,1005,1005,0
|
|
20230628,185700,121513294,1005,1005,1005,1005,0
|
|
20230628,185600,121513294,1005,1005,1005,1005,0
|
|
20230628,185500,121513294,1005,1005,1005,1005,0
|
|
20230628,185400,121513294,1005,1005,1005,1005,0
|
|
20230628,185300,121513294,1005,1005,1005,1005,0
|
|
20230628,185200,121513294,1005,1005,1005,1005,0
|
|
20230628,185100,121513294,1005,1005,1005,1005,0
|
|
20230628,185000,121513294,1005,1005,1005,1005,0
|
|
20230628,184900,121513294,1005,1005,1005,1005,0
|
|
20230628,184800,121513294,1005,1005,1005,1005,0
|
|
20230628,184700,121513294,1005,1005,1005,1005,0
|
|
20230628,184600,121513294,1005,1005,1005,1005,0
|
|
20230628,184500,121513294,1005,1005,1005,1005,0
|
|
20230628,184400,121513294,1005,1005,1005,1005,0
|
|
20230628,184300,121513294,1005,1005,1005,1005,0
|
|
20230628,184200,121513294,1005,1005,1005,1005,0
|
|
20230628,184100,121513294,1005,1005,1005,1005,0
|
|
20230628,184000,121513294,1005,1005,1005,1005,0
|
|
20230628,183900,121513294,1005,1005,1005,1005,0
|
|
20230628,183800,121513294,1005,1005,1005,1005,0
|
|
20230628,183700,121513294,1005,1005,1005,1005,3943
|
|
20230628,183600,121513294,1005,1005,1005,1005,0
|
|
20230628,183500,121513294,1005,1005,1005,1005,0
|
|
20230628,183400,121513294,1005,1005,1005,1005,0
|
|
20230628,183300,121513294,1005,1005,1005,1005,0
|
|
20230628,183200,121513294,1005,1005,1005,1005,0
|
|
20230628,183100,121513294,1005,1005,1005,1005,0
|
|
20230628,183000,121513294,1005,1005,1005,1005,0
|
|
20230628,182900,121513294,1005,1005,1005,1005,0
|
|
20230628,182800,121513294,1005,1005,1005,1005,0
|
|
20230628,182700,121513294,1005,1005,1005,1005,0
|
|
20230628,182600,121513294,1005,1005,1005,1005,0
|
|
20230628,182500,121513294,1005,1005,1005,1005,0
|
|
20230628,182400,121513294,1005,1005,1005,1005,0
|
|
20230628,182300,121513294,1005,1005,1005,1005,0
|
|
20230628,182200,121513294,1005,1005,1005,1005,0
|
|
20230628,182100,121513294,1005,1005,1005,1005,0
|
|
20230628,182000,121513294,1005,1005,1005,1005,0
|
|
20230628,181900,121513294,1005,1005,1005,1005,0
|
|
20230628,181800,121513294,1005,1005,1005,1005,0
|
|
20230628,181700,121513294,1005,1005,1005,1005,0
|
|
20230628,181600,121513294,1005,1005,1005,1005,0
|
|
20230628,181500,121513294,1005,1005,1005,1005,0
|
|
20230628,181400,121513294,1005,1005,1005,1005,0
|
|
20230628,181300,121513294,1005,1005,1005,1005,0
|
|
20230628,181200,121513294,1005,1005,1005,1005,0
|
|
20230628,181100,121513294,1005,1005,1005,1005,0
|
|
20230628,181000,121513294,1005,1005,1005,1005,0
|
|
20230628,180900,121513294,1005,1005,1005,1005,0
|
|
20230628,180800,121513294,1005,1005,1005,1005,0
|
|
20230628,180700,121513294,1005,1005,1005,1005,3943
|
|
20230628,180600,121513294,1005,1005,1005,1005,0
|
|
20230628,180500,121513294,1005,1005,1005,1005,0
|
|
20230628,180400,121513294,1005,1005,1005,1005,0
|
|
20230628,180300,121513294,1005,1005,1005,1005,0
|
|
20230628,180200,121513294,1005,1005,1005,1005,0
|
|
20230628,180100,121513294,1005,1005,1005,1005,0
|
|
20230628,180000,121513294,1005,1005,1005,1005,0
|
|
20230628,175900,121513294,1005,1005,1005,1005,0
|
|
20230628,175800,121513294,1005,1005,1005,1005,0
|
|
20230628,175700,121513294,1005,1005,1005,1005,0
|
|
20230628,175600,121513294,1005,1005,1005,1005,0
|
|
20230628,175500,121513294,1005,1005,1005,1005,0
|
|
20230628,175400,121513294,1005,1005,1005,1005,0
|
|
20230628,175300,121513294,1005,1005,1005,1005,0
|
|
20230628,175200,121513294,1005,1005,1005,1005,0
|
|
20230628,175100,121513294,1005,1005,1005,1005,0
|
|
20230628,175000,121513294,1005,1005,1005,1005,0
|
|
20230628,174900,121513294,1005,1005,1005,1005,0
|
|
20230628,174800,121513294,1005,1005,1005,1005,0
|
|
20230628,174700,121513294,1005,1005,1005,1005,0
|
|
20230628,174600,121513294,1005,1005,1005,1005,0
|
|
20230628,174500,121513294,1005,1005,1005,1005,0
|
|
20230628,174400,121513294,1005,1005,1005,1005,0
|
|
20230628,174300,121513294,1005,1005,1005,1005,0
|
|
20230628,174200,121513294,1005,1005,1005,1005,0
|
|
20230628,174100,121513294,1005,1005,1005,1005,0
|
|
20230628,174000,121513294,1005,1005,1005,1005,0
|
|
20230628,173900,121513294,1005,1005,1005,1005,0
|
|
20230628,173800,121513294,1005,1005,1005,1005,0
|
|
20230628,173700,121513294,1005,1005,1005,1005,3943
|
|
20230628,173600,121513294,1005,1005,1005,1005,0
|
|
20230628,173500,121513294,1005,1005,1005,1005,0
|
|
20230628,173400,121513294,1005,1005,1005,1005,0
|
|
20230628,173300,121513294,1005,1005,1005,1005,0
|
|
20230628,173200,121513294,1005,1005,1005,1005,0
|
|
20230628,173100,121513294,1005,1005,1005,1005,0
|
|
20230628,173000,121513294,1005,1005,1005,1005,0
|
|
20230628,172900,121513294,1005,1005,1005,1005,0
|
|
20230628,172800,121513294,1005,1005,1005,1005,0
|
|
20230628,172700,121513294,1005,1005,1005,1005,0
|
|
20230628,172600,121513294,1005,1005,1005,1005,0
|
|
20230628,172500,121513294,1005,1005,1005,1005,0
|
|
20230628,172400,121513294,1005,1005,1005,1005,0
|
|
20230628,172300,121513294,1005,1005,1005,1005,0
|
|
20230628,172200,121513294,1005,1005,1005,1005,0
|
|
20230628,172100,121513294,1005,1005,1005,1005,0
|
|
20230628,172000,121513294,1005,1005,1005,1005,0
|
|
20230628,171900,121513294,1005,1005,1005,1005,0
|
|
20230628,171800,121513294,1005,1005,1005,1005,0
|
|
20230628,171700,121513294,1005,1005,1005,1005,0
|
|
20230628,171600,121513294,1005,1005,1005,1005,0
|
|
20230628,171500,121513294,1005,1005,1005,1005,0
|
|
20230628,171400,121513294,1005,1005,1005,1005,0
|
|
20230628,171300,121513294,1005,1005,1005,1005,0
|
|
20230628,171200,121513294,1005,1005,1005,1005,0
|
|
20230628,171100,121513294,1005,1005,1005,1005,0
|
|
20230628,171000,121513294,1005,1005,1005,1005,0
|
|
20230628,170900,121513294,1005,1005,1005,1005,0
|
|
20230628,170800,121513294,1005,1005,1005,1005,0
|
|
20230628,170700,121513294,1005,1005,1005,1005,3943
|
|
20230628,170600,121513294,1005,1005,1005,1005,0
|
|
20230628,170500,121513294,1005,1005,1005,1005,0
|
|
20230628,170400,121513294,1005,1005,1005,1005,0
|
|
20230628,170300,121513294,1005,1005,1005,1005,0
|
|
20230628,170200,121513294,1005,1005,1005,1005,0
|
|
20230628,170100,121513294,1005,1005,1005,1005,0
|
|
20230628,170000,121513294,1005,1005,1005,1005,0
|
|
20230628,165900,121513294,1005,1005,1005,1005,0
|
|
20230628,165800,121513294,1005,1005,1005,1005,0
|
|
20230628,165700,121513294,1005,1005,1005,1005,0
|
|
20230628,165600,121513294,1005,1005,1005,1005,0
|
|
20230628,165500,121513294,1005,1005,1005,1005,0
|
|
20230628,165400,121513294,1005,1005,1005,1005,0
|
|
20230628,165300,121513294,1005,1005,1005,1005,0
|
|
20230628,165200,121513294,1005,1005,1005,1005,0
|
|
20230628,165100,121513294,1005,1005,1005,1005,0
|
|
20230628,165000,121513294,1005,1005,1005,1005,0
|
|
20230628,164900,121513294,1005,1005,1005,1005,0
|
|
20230628,164800,121513294,1005,1005,1005,1005,0
|
|
20230628,164700,121513294,1005,1005,1005,1005,0
|
|
20230628,164600,121513294,1005,1005,1005,1005,0
|
|
20230628,164500,121513294,1005,1005,1005,1005,0
|
|
20230628,164400,121513294,1005,1005,1005,1005,0
|
|
20230628,164300,121513294,1005,1005,1005,1005,0
|
|
20230628,164200,121513294,1005,1005,1005,1005,0
|
|
20230628,164100,121513294,1005,1005,1005,1005,0
|
|
20230628,164000,121513294,1005,1005,1005,1005,0
|
|
20230628,163900,121513294,1005,1005,1005,1005,0
|
|
20230628,163800,121513294,1005,1005,1005,1005,0
|
|
20230628,163700,121513294,1005,1005,1005,1005,3943
|
|
20230628,163600,121513294,1005,1005,1005,1005,0
|
|
20230628,163500,121513294,1005,1005,1005,1005,0
|
|
20230628,163400,121513294,1005,1005,1005,1005,0
|
|
20230628,163300,121513294,1005,1005,1005,1005,0
|
|
20230628,163200,121513294,1005,1005,1005,1005,0
|
|
20230628,163100,121513294,1005,1005,1005,1005,0
|
|
20230628,163000,121513294,1005,1005,1005,1005,0
|
|
20230628,162900,121513294,1005,1005,1005,1005,0
|
|
20230628,162800,121513294,1005,1005,1005,1005,0
|
|
20230628,162700,121513294,1005,1005,1005,1005,0
|
|
20230628,162600,121513294,1005,1005,1005,1005,0
|
|
20230628,162500,121513294,1005,1005,1005,1005,0
|
|
20230628,162400,121513294,1005,1005,1005,1005,0
|
|
20230628,162300,121513294,1005,1005,1005,1005,0
|
|
20230628,162200,121513294,1005,1005,1005,1005,0
|
|
20230628,162100,121513294,1005,1005,1005,1005,0
|
|
20230628,162000,121513294,1005,1005,1005,1005,0
|
|
20230628,161900,121513294,1005,1005,1005,1005,0
|
|
20230628,161800,121513294,1005,1005,1005,1005,0
|
|
20230628,161700,121513294,1005,1005,1005,1005,0
|
|
20230628,161600,121513294,1005,1005,1005,1005,0
|
|
20230628,161500,121513294,1005,1005,1005,1005,0
|
|
20230628,161400,121513294,1005,1005,1005,1005,0
|
|
20230628,161300,121513294,1005,1005,1005,1005,0
|
|
20230628,161200,121513294,1005,1005,1005,1005,0
|
|
20230628,161100,121513294,1005,1005,1005,1005,0
|
|
20230628,161000,121513294,1005,1005,1005,1005,0
|
|
20230628,160900,121513294,1005,1005,1005,1005,0
|
|
20230628,160800,121513294,1005,1005,1005,1005,0
|
|
20230628,160700,121513294,1005,1005,1005,1005,3943
|
|
20230628,160600,121513294,1005,1005,1005,1005,0
|
|
20230628,160500,121513294,1005,1005,1005,1005,0
|
|
20230628,160400,121513294,1005,1005,1005,1005,0
|
|
20230628,160300,121513294,1005,1005,1005,1005,0
|
|
20230628,160200,121513294,1005,1005,1005,1005,0
|
|
20230628,160100,121513294,1005,1005,1005,1005,0
|
|
20230628,160000,121513294,1005,1005,1005,1005,0
|
|
20230628,155900,121513294,1005,1005,1005,1005,0
|
|
20230628,155800,121513294,1005,1005,1005,1005,0
|
|
20230628,155700,121513294,1005,1005,1005,1005,0
|
|
20230628,155600,121513294,1005,1005,1005,1005,0
|
|
20230628,155500,121513294,1005,1005,1005,1005,0
|
|
20230628,155400,121513294,1005,1005,1005,1005,0
|
|
20230628,155300,121513294,1005,1005,1005,1005,0
|
|
20230628,155200,121513294,1005,1005,1005,1005,0
|
|
20230628,155100,121513294,1005,1005,1005,1005,0
|
|
20230628,155000,121513294,1005,1005,1005,1005,0
|
|
20230628,154900,121513294,1005,1005,1005,1005,0
|
|
20230628,154800,121513294,1005,1005,1005,1005,0
|
|
20230628,154700,121513294,1005,1005,1005,1005,0
|
|
20230628,154600,121513294,1005,1005,1005,1005,0
|
|
20230628,154500,121513294,1005,1005,1005,1005,0
|
|
20230628,154400,121513294,1005,1005,1005,1005,0
|
|
20230628,154300,121513294,1005,1005,1005,1005,0
|
|
20230628,154200,121513294,1005,1005,1005,1005,0
|
|
20230628,154100,121513294,1005,1005,1005,1005,0
|
|
20230628,154000,121513294,1005,1005,1005,1005,0
|
|
20230628,153900,121513294,1005,1005,1005,1005,0
|
|
20230628,153800,121513294,1005,1005,1005,1005,0
|
|
20230628,153700,121513294,1005,1005,1005,1005,3943
|
|
20230628,153600,121513294,1005,1005,1005,1005,0
|
|
20230628,153500,121513294,1005,1005,1005,1005,0
|
|
20230628,153400,121513294,1005,1005,1005,1005,0
|
|
20230628,153300,121513294,1005,1005,1005,1005,0
|
|
20230628,153200,121513294,1005,1005,1005,1005,0
|
|
20230628,153100,121513294,1005,1005,1005,1005,0
|
|
20230628,153000,121513294,1005,1005,1005,1005,3943
|
|
20230628,152900,117550579,1007,1007,1007,1007,0
|
|
20230628,152800,117550579,1007,1007,1007,1007,0
|
|
20230628,152700,117550579,1007,1007,1007,1007,0
|
|
20230628,152600,117550579,1007,1007,1007,1007,0
|
|
20230628,152500,117550579,1007,1007,1007,1007,0
|
|
20230628,152400,117550579,1007,1007,1007,1007,0
|
|
20230628,152300,117550579,1007,1007,1007,1007,0
|
|
20230628,152200,117550579,1007,1007,1007,1007,0
|
|
20230628,152100,117550579,1007,1007,1007,1007,0
|
|
20230628,152000,117550579,1007,1007,1007,1007,0
|
|
20230628,151900,117550579,1007,1007,1007,1007,1419
|
|
20230628,151800,116121646,1008,1008,1008,1008,4454
|
|
20230628,151700,111632014,1008,1010,1010,1008,292
|
|
20230628,151600,111337676,1008,1008,1008,1008,0
|
|
20230628,151500,111337676,1008,1008,1008,1008,1396
|
|
20230628,151400,109930508,1008,1009,1009,1008,3089
|
|
20230628,151300,106816778,1009,1009,1009,1009,0
|
|
20230628,151200,106816778,1009,1009,1009,1009,745
|
|
20230628,151100,106065073,1009,1009,1009,1009,1
|
|
20230628,151000,106064064,1009,1011,1011,1009,7713
|
|
20230628,150900,98271429,1013,1013,1013,1013,0
|
|
20230628,150800,98271429,1013,1013,1013,1013,0
|
|
20230628,150700,98271429,1013,1013,1013,1013,111
|
|
20230628,150600,98158986,1013,1013,1013,1013,0
|
|
20230628,150500,98158986,1013,1013,1013,1013,0
|
|
20230628,150400,98158986,1013,1013,1013,1013,4
|
|
20230628,150300,98154934,1011,1011,1011,1011,0
|
|
20230628,150200,98154934,1011,1011,1011,1011,0
|
|
20230628,150100,98154934,1011,1011,1011,1011,388
|
|
20230628,150000,97762666,1011,1011,1011,1011,0
|
|
20230628,145900,97762666,1011,1011,1011,1011,0
|
|
20230628,145800,97762666,1011,1011,1011,1011,0
|
|
20230628,145700,97762666,1011,1011,1011,1011,0
|
|
20230628,145600,97762666,1011,1011,1011,1011,5
|
|
20230628,145500,97757611,1013,1013,1013,1013,0
|
|
20230628,145400,97757611,1013,1013,1013,1013,0
|
|
20230628,145300,97757611,1013,1013,1013,1013,0
|
|
20230628,145200,97757611,1013,1013,1013,1013,0
|
|
20230628,145100,97757611,1013,1013,1013,1013,0
|
|
20230628,145000,97757611,1013,1013,1013,1013,0
|
|
20230628,144900,97757611,1013,1013,1013,1013,0
|
|
20230628,144800,97757611,1013,1013,1013,1013,0
|
|
20230628,144700,97757611,1013,1013,1013,1013,0
|
|
20230628,144600,97757611,1013,1012,1013,1011,502
|
|
20230628,144500,97249947,1012,1011,1012,1011,11
|
|
20230628,144400,97238816,1011,1011,1011,1011,0
|
|
20230628,144300,97238816,1011,1011,1011,1011,0
|
|
20230628,144200,97238816,1011,1011,1011,1011,0
|
|
20230628,144100,97238816,1011,1011,1011,1011,0
|
|
20230628,144000,97238816,1011,1011,1011,1011,0
|
|
20230628,143900,97238816,1011,1011,1011,1011,0
|
|
20230628,143800,97238816,1011,1011,1011,1011,0
|
|
20230628,143700,97238816,1011,1011,1011,1011,0
|
|
20230628,143600,97238816,1011,1012,1012,1011,599
|
|
20230628,143500,96632637,1012,1012,1012,1012,0
|
|
20230628,143400,96632637,1012,1012,1012,1012,398
|
|
20230628,143300,96229861,1012,1012,1012,1012,0
|
|
20230628,143200,96229861,1012,1012,1012,1012,10
|
|
20230628,143100,96219741,1012,1012,1012,1012,0
|
|
20230628,143000,96219741,1012,1012,1012,1012,0
|
|
20230628,142900,96219741,1012,1012,1012,1012,0
|
|
20230628,142800,96219741,1012,1012,1012,1012,82
|
|
20230628,142700,96136757,1011,1011,1011,1011,0
|
|
20230628,142600,96136757,1011,1011,1011,1011,0
|
|
20230628,142500,96136757,1011,1011,1011,1011,0
|
|
20230628,142400,96136757,1011,1011,1011,1011,0
|
|
20230628,142300,96136757,1011,1011,1011,1011,0
|
|
20230628,142200,96136757,1011,1011,1011,1011,0
|
|
20230628,142100,96136757,1011,1011,1011,1011,0
|
|
20230628,142000,96136757,1011,1011,1011,1011,0
|
|
20230628,141900,96136757,1011,1011,1011,1011,0
|
|
20230628,141800,96136757,1011,1011,1011,1011,0
|
|
20230628,141700,96136757,1011,1011,1011,1011,0
|
|
20230628,141600,96136757,1011,1011,1011,1011,0
|
|
20230628,141500,96136757,1011,1011,1011,1011,0
|
|
20230628,141400,96136757,1011,1011,1011,1011,0
|
|
20230628,141300,96136757,1011,1011,1011,1011,0
|
|
20230628,141200,96136757,1011,1011,1011,1011,0
|
|
20230628,141100,96136757,1011,1011,1011,1011,2
|
|
20230628,141000,96134735,1010,1010,1010,1010,1
|
|
20230628,140900,96133725,1012,1012,1012,1012,0
|
|
20230628,140800,96133725,1012,1012,1012,1012,0
|
|
20230628,140700,96133725,1012,1012,1012,1012,0
|
|
20230628,140600,96133725,1012,1012,1012,1012,0
|
|
20230628,140500,96133725,1012,1012,1012,1012,0
|
|
20230628,140400,96133725,1012,1012,1012,1012,0
|
|
20230628,140300,96133725,1012,1012,1012,1012,0
|
|
20230628,140200,96133725,1012,1012,1012,1012,0
|
|
20230628,140100,96133725,1012,1012,1012,1012,0
|
|
20230628,140000,96133725,1012,1012,1012,1012,0
|
|
20230628,135900,96133725,1012,1012,1012,1012,19
|
|
20230628,135800,96114497,1012,1012,1012,1012,63
|
|
20230628,135700,96050741,1009,1009,1009,1009,0
|
|
20230628,135600,96050741,1009,1009,1009,1009,0
|
|
20230628,135500,96050741,1009,1009,1009,1009,0
|
|
20230628,135400,96050741,1009,1009,1009,1009,0
|
|
20230628,135300,96050741,1009,1009,1009,1009,0
|
|
20230628,135200,96050741,1009,1009,1009,1009,0
|
|
20230628,135100,96050741,1009,1009,1009,1009,0
|
|
20230628,135000,96050741,1009,1009,1009,1009,0
|
|
20230628,134900,96050741,1009,1009,1009,1009,100
|
|
20230628,134800,95949841,1008,1008,1008,1008,0
|
|
20230628,134700,95949841,1008,1008,1008,1008,0
|
|
20230628,134600,95949841,1008,1008,1008,1008,0
|
|
20230628,134500,95949841,1008,1009,1009,1008,383
|
|
20230628,134400,95563723,1008,1008,1008,1008,0
|
|
20230628,134300,95563723,1008,1008,1008,1008,0
|
|
20230628,134200,95563723,1008,1008,1008,1008,0
|
|
20230628,134100,95563723,1008,1010,1010,1008,1135
|
|
20230628,134000,94419371,1010,1008,1010,1008,28
|
|
20230628,133900,94391119,1008,1008,1008,1008,400
|
|
20230628,133800,93987919,1008,1008,1008,1008,0
|
|
20230628,133700,93987919,1008,1008,1008,1008,0
|
|
20230628,133600,93987919,1008,1008,1008,1008,0
|
|
20230628,133500,93987919,1008,1008,1008,1008,1988
|
|
20230628,133400,91984015,1009,1009,1009,1009,0
|
|
20230628,133300,91984015,1009,1009,1009,1009,0
|
|
20230628,133200,91984015,1009,1009,1009,1009,0
|
|
20230628,133100,91984015,1009,1009,1009,1009,0
|
|
20230628,133000,91984015,1009,1009,1009,1009,0
|
|
20230628,132900,91984015,1009,1009,1009,1009,82
|
|
20230628,132800,91901277,1008,1008,1008,1008,400
|
|
20230628,132700,91498077,1009,1009,1009,1009,2
|
|
20230628,132600,91496059,1009,1009,1009,1009,0
|
|
20230628,132500,91496059,1009,1009,1009,1009,0
|
|
20230628,132400,91496059,1009,1009,1009,1009,0
|
|
20230628,132300,91496059,1009,1009,1009,1009,0
|
|
20230628,132200,91496059,1009,1009,1009,1009,0
|
|
20230628,132100,91496059,1009,1009,1009,1009,0
|
|
20230628,132000,91496059,1009,1009,1009,1009,0
|
|
20230628,131900,91496059,1009,1009,1009,1009,9
|
|
20230628,131800,91486978,1009,1009,1009,1009,1922
|
|
20230628,131700,89547680,1009,1009,1009,1009,0
|
|
20230628,131600,89547680,1009,1009,1009,1009,0
|
|
20230628,131500,89547680,1009,1009,1009,1009,0
|
|
20230628,131400,89547680,1009,1009,1009,1009,0
|
|
20230628,131300,89547680,1009,1009,1009,1009,0
|
|
20230628,131200,89547680,1009,1009,1009,1009,0
|
|
20230628,131100,89547680,1009,1009,1009,1009,114
|
|
20230628,131000,89432654,1009,1008,1009,1008,99
|
|
20230628,130900,89332764,1009,1009,1009,1009,10
|
|
20230628,130800,89322674,1008,1008,1008,1008,0
|
|
20230628,130700,89322674,1008,1008,1008,1008,0
|
|
20230628,130600,89322674,1008,1008,1008,1008,0
|
|
20230628,130500,89322674,1008,1008,1008,1008,0
|
|
20230628,130400,89322674,1008,1008,1008,1008,0
|
|
20230628,130300,89322674,1008,1008,1008,1008,0
|
|
20230628,130200,89322674,1008,1008,1008,1008,0
|
|
20230628,130100,89322674,1008,1008,1008,1008,200
|
|
20230628,130000,89121074,1008,1008,1008,1008,0
|
|
20230628,125900,89121074,1008,1008,1008,1008,0
|
|
20230628,125800,89121074,1008,1009,1009,1008,820
|
|
20230628,125700,88294241,1009,1009,1009,1009,0
|
|
20230628,125600,88294241,1009,1010,1010,1009,318
|
|
20230628,125500,87973374,1009,1009,1009,1009,0
|
|
20230628,125400,87973374,1009,1009,1009,1009,0
|
|
20230628,125300,87973374,1009,1009,1009,1009,0
|
|
20230628,125200,87973374,1009,1009,1009,1009,0
|
|
20230628,125100,87973374,1009,1010,1010,1009,1000
|
|
20230628,125000,86963781,1011,1011,1011,1011,0
|
|
20230628,124900,86963781,1011,1011,1011,1011,0
|
|
20230628,124800,86963781,1011,1011,1011,1011,0
|
|
20230628,124700,86963781,1011,1011,1011,1011,0
|
|
20230628,124600,86963781,1011,1011,1011,1011,0
|
|
20230628,124500,86963781,1011,1011,1011,1011,60
|
|
20230628,124400,86903121,1011,1011,1011,1011,0
|
|
20230628,124300,86903121,1011,1011,1011,1011,0
|
|
20230628,124200,86903121,1011,1011,1011,1011,0
|
|
20230628,124100,86903121,1011,1011,1011,1011,0
|
|
20230628,124000,86903121,1011,1011,1011,1011,0
|
|
20230628,123900,86903121,1011,1011,1011,1011,0
|
|
20230628,123800,86903121,1011,1011,1011,1011,0
|
|
20230628,123700,86903121,1011,1011,1011,1011,2
|
|
20230628,123600,86901099,1011,1011,1011,1011,0
|
|
20230628,123500,86901099,1011,1011,1011,1011,0
|
|
20230628,123400,86901099,1011,1011,1011,1011,20
|
|
20230628,123300,86880879,1011,1011,1011,1011,0
|
|
20230628,123200,86880879,1011,1011,1011,1011,0
|
|
20230628,123100,86880879,1011,1011,1011,1011,25
|
|
20230628,123000,86855604,1012,1012,1012,1012,0
|
|
20230628,122900,86855604,1012,1012,1012,1012,0
|
|
20230628,122800,86855604,1012,1012,1012,1012,0
|
|
20230628,122700,86855604,1012,1012,1012,1012,3
|
|
20230628,122600,86852568,1011,1011,1011,1011,0
|
|
20230628,122500,86852568,1011,1011,1011,1011,0
|
|
20230628,122400,86852568,1011,1011,1011,1011,0
|
|
20230628,122300,86852568,1011,1011,1011,1011,0
|
|
20230628,122200,86852568,1011,1011,1011,1011,0
|
|
20230628,122100,86852568,1011,1011,1011,1011,0
|
|
20230628,122000,86852568,1011,1011,1011,1011,0
|
|
20230628,121900,86852568,1011,1011,1011,1011,0
|
|
20230628,121800,86852568,1011,1011,1011,1011,0
|
|
20230628,121700,86852568,1011,1011,1011,1011,0
|
|
20230628,121600,86852568,1011,1011,1011,1011,0
|
|
20230628,121500,86852568,1011,1011,1011,1011,0
|
|
20230628,121400,86852568,1011,1011,1011,1011,0
|
|
20230628,121300,86852568,1011,1011,1011,1011,0
|
|
20230628,121200,86852568,1011,1011,1011,1011,0
|
|
20230628,121100,86852568,1011,1011,1011,1011,0
|
|
20230628,121000,86852568,1011,1011,1011,1011,1
|
|
20230628,120900,86851557,1010,1010,1010,1010,0
|
|
20230628,120800,86851557,1010,1010,1010,1010,0
|
|
20230628,120700,86851557,1010,1010,1010,1010,0
|
|
20230628,120600,86851557,1010,1010,1010,1010,0
|
|
20230628,120500,86851557,1010,1010,1010,1010,0
|
|
20230628,120400,86851557,1010,1010,1010,1010,0
|
|
20230628,120300,86851557,1010,1010,1010,1010,0
|
|
20230628,120200,86851557,1010,1010,1010,1010,0
|
|
20230628,120100,86851557,1010,1010,1010,1010,0
|
|
20230628,120000,86851557,1010,1010,1010,1010,0
|
|
20230628,115900,86851557,1010,1010,1010,1010,0
|
|
20230628,115800,86851557,1010,1010,1010,1010,0
|
|
20230628,115700,86851557,1010,1010,1010,1010,0
|
|
20230628,115600,86851557,1010,1010,1010,1010,0
|
|
20230628,115500,86851557,1010,1010,1010,1010,0
|
|
20230628,115400,86851557,1010,1010,1010,1010,1001
|
|
20230628,115300,85840547,1010,1010,1010,1010,0
|
|
20230628,115200,85840547,1010,1010,1010,1010,0
|
|
20230628,115100,85840547,1010,1011,1011,1010,42
|
|
20230628,115000,85798126,1014,1014,1014,1014,0
|
|
20230628,114900,85798126,1014,1014,1014,1014,0
|
|
20230628,114800,85798126,1014,1014,1014,1014,1
|
|
20230628,114700,85797112,1010,1010,1010,1010,0
|
|
20230628,114600,85797112,1010,1010,1010,1010,0
|
|
20230628,114500,85797112,1010,1010,1010,1010,0
|
|
20230628,114400,85797112,1010,1010,1010,1010,0
|
|
20230628,114300,85797112,1010,1010,1010,1010,0
|
|
20230628,114200,85797112,1010,1010,1010,1010,0
|
|
20230628,114100,85797112,1010,1010,1010,1010,0
|
|
20230628,114000,85797112,1010,1010,1010,1010,0
|
|
20230628,113900,85797112,1010,1010,1010,1010,0
|
|
20230628,113800,85797112,1010,1010,1010,1010,0
|
|
20230628,113700,85797112,1010,1010,1010,1010,0
|
|
20230628,113600,85797112,1010,1010,1010,1010,0
|
|
20230628,113500,85797112,1010,1010,1010,1010,42
|
|
20230628,113400,85754692,1009,1009,1009,1009,0
|
|
20230628,113300,85754692,1009,1009,1009,1009,0
|
|
20230628,113200,85754692,1009,1009,1009,1009,0
|
|
20230628,113100,85754692,1009,1009,1009,1009,0
|
|
20230628,113000,85754692,1009,1009,1009,1009,0
|
|
20230628,112900,85754692,1009,1009,1009,1009,0
|
|
20230628,112800,85754692,1009,1009,1009,1009,0
|
|
20230628,112700,85754692,1009,1009,1009,1009,0
|
|
20230628,112600,85754692,1009,1009,1009,1009,0
|
|
20230628,112500,85754692,1009,1009,1009,1009,0
|
|
20230628,112400,85754692,1009,1010,1010,1009,160
|
|
20230628,112300,85593248,1008,1008,1008,1008,0
|
|
20230628,112200,85593248,1008,1008,1008,1008,0
|
|
20230628,112100,85593248,1008,1008,1008,1008,0
|
|
20230628,112000,85593248,1008,1008,1008,1008,0
|
|
20230628,111900,85593248,1008,1008,1008,1008,43
|
|
20230628,111800,85549904,1008,1009,1009,1008,1000
|
|
20230628,111700,84541879,1009,1009,1009,1009,0
|
|
20230628,111600,84541879,1009,1009,1009,1009,0
|
|
20230628,111500,84541879,1009,1009,1009,1009,0
|
|
20230628,111400,84541879,1009,1009,1009,1009,0
|
|
20230628,111300,84541879,1009,1010,1010,1009,15
|
|
20230628,111200,84526740,1010,1010,1010,1010,81
|
|
20230628,111100,84444930,1009,1009,1009,1009,928
|
|
20230628,111000,83508578,1009,1009,1009,1009,42
|
|
20230628,110900,83466200,1010,1010,1010,1010,0
|
|
20230628,110800,83466200,1010,1010,1010,1010,21
|
|
20230628,110700,83444990,1010,1010,1010,1010,36
|
|
20230628,110600,83408630,1010,1010,1010,1010,0
|
|
20230628,110500,83408630,1010,1010,1010,1010,0
|
|
20230628,110400,83408630,1010,1010,1010,1010,0
|
|
20230628,110300,83408630,1010,1010,1010,1010,43
|
|
20230628,110200,83365200,1015,1015,1015,1015,0
|
|
20230628,110100,83365200,1015,1015,1015,1015,0
|
|
20230628,110000,83365200,1015,1015,1015,1015,0
|
|
20230628,105900,83365200,1015,1015,1015,1015,0
|
|
20230628,105800,83365200,1015,1009,1015,1009,103
|
|
20230628,105700,83261243,1009,1010,1010,1009,2696
|
|
20230628,105600,80540975,1010,1010,1010,1010,0
|
|
20230628,105500,80540975,1010,1010,1010,1010,0
|
|
20230628,105400,80540975,1010,1010,1010,1010,0
|
|
20230628,105300,80540975,1010,1010,1010,1010,0
|
|
20230628,105200,80540975,1010,1010,1010,1010,0
|
|
20230628,105100,80540975,1010,1010,1010,1010,0
|
|
20230628,105000,80540975,1010,1012,1012,1010,1203
|
|
20230628,104900,79325788,1016,1015,1016,1015,50
|
|
20230628,104800,79275002,1016,1016,1016,1016,1
|
|
20230628,104700,79273986,1012,1012,1012,1012,43
|
|
20230628,104600,79230470,1013,1013,1013,1013,385
|
|
20230628,104500,78840465,1014,1014,1014,1014,44
|
|
20230628,104400,78795849,1014,1014,1014,1014,0
|
|
20230628,104300,78795849,1014,1014,1014,1014,0
|
|
20230628,104200,78795849,1014,1014,1014,1014,0
|
|
20230628,104100,78795849,1014,1014,1014,1014,0
|
|
20230628,104000,78795849,1014,1014,1014,1014,0
|
|
20230628,103900,78795849,1014,1014,1014,1014,0
|
|
20230628,103800,78795849,1014,1014,1014,1014,0
|
|
20230628,103700,78795849,1014,1014,1014,1014,1900
|
|
20230628,103600,76869249,1014,1015,1015,1014,117
|
|
20230628,103500,76750597,1018,1018,1018,1018,0
|
|
20230628,103400,76750597,1018,1018,1018,1018,0
|
|
20230628,103300,76750597,1018,1017,1018,1017,20
|
|
20230628,103200,76730248,1014,1014,1014,1014,0
|
|
20230628,103100,76730248,1014,1014,1014,1014,48
|
|
20230628,103000,76681576,1017,1017,1017,1017,64
|
|
20230628,102900,76616488,1014,1014,1014,1014,1200
|
|
20230628,102800,75399688,1014,1015,1015,1014,3
|
|
20230628,102700,75396645,1017,1017,1017,1017,0
|
|
20230628,102600,75396645,1017,1017,1017,1017,0
|
|
20230628,102500,75396645,1017,1017,1017,1017,1
|
|
20230628,102400,75395628,1015,1015,1015,1015,0
|
|
20230628,102300,75395628,1015,1015,1015,1015,0
|
|
20230628,102200,75395628,1015,1015,1015,1015,9
|
|
20230628,102100,75386493,1015,1015,1015,1015,0
|
|
20230628,102000,75386493,1015,1015,1015,1015,1
|
|
20230628,101900,75385478,1015,1015,1015,1015,2600
|
|
20230628,101800,72746478,1014,1014,1014,1014,0
|
|
20230628,101700,72746478,1014,1014,1014,1014,0
|
|
20230628,101600,72746478,1014,1014,1014,1014,0
|
|
20230628,101500,72746478,1014,1015,1015,1014,43
|
|
20230628,101400,72702836,1018,1017,1018,1017,287
|
|
20230628,101300,72410735,1015,1015,1015,1015,5
|
|
20230628,101200,72405660,1014,1014,1014,1014,0
|
|
20230628,101100,72405660,1014,1014,1014,1014,0
|
|
20230628,101000,72405660,1014,1016,1016,1014,431
|
|
20230628,100900,71968574,1018,1018,1018,1018,0
|
|
20230628,100800,71968574,1018,1018,1018,1018,1
|
|
20230628,100700,71967556,1016,1017,1017,1016,1000
|
|
20230628,100600,70950969,1018,1018,1018,1018,0
|
|
20230628,100500,70950969,1018,1018,1018,1018,0
|
|
20230628,100400,70950969,1018,1018,1018,1018,0
|
|
20230628,100300,70950969,1018,1018,1018,1018,0
|
|
20230628,100200,70950969,1018,1018,1018,1018,0
|
|
20230628,100100,70950969,1018,1018,1018,1018,1
|
|
20230628,100000,70949951,1017,1017,1017,1017,0
|
|
20230628,095900,70949951,1017,1020,1020,1017,126
|
|
20230628,095800,70821560,1020,1020,1020,1020,66
|
|
20230628,095700,70754240,1020,1020,1020,1020,0
|
|
20230628,095600,70754240,1020,1020,1020,1020,0
|
|
20230628,095500,70754240,1020,1020,1020,1020,0
|
|
20230628,095400,70754240,1020,1020,1020,1020,248
|
|
20230628,095300,70501280,1020,1020,1020,1020,100
|
|
20230628,095200,70399280,1020,1020,1020,1020,1152
|
|
20230628,095100,69224240,1020,1020,1020,1020,1
|
|
20230628,095000,69223220,1016,1016,1016,1016,0
|
|
20230628,094900,69223220,1016,1017,1017,1016,103
|
|
20230628,094800,69118474,1020,1018,1020,1018,103
|
|
20230628,094700,69013568,1016,1016,1016,1016,0
|
|
20230628,094600,69013568,1016,1016,1016,1016,0
|
|
20230628,094500,69013568,1016,1016,1016,1016,0
|
|
20230628,094400,69013568,1016,1016,1016,1016,0
|
|
20230628,094300,69013568,1016,1016,1016,1016,43
|
|
20230628,094200,68969880,1017,1016,1017,1016,2305
|
|
20230628,094100,66625764,1016,1016,1016,1016,0
|
|
20230628,094000,66625764,1016,1016,1016,1016,0
|
|
20230628,093900,66625764,1016,1016,1016,1016,0
|
|
20230628,093800,66625764,1016,1016,1016,1016,0
|
|
20230628,093700,66625764,1016,1016,1016,1016,0
|
|
20230628,093600,66625764,1016,1016,1016,1016,2
|
|
20230628,093500,66623732,1017,1016,1017,1016,2
|
|
20230628,093400,66621699,1016,1016,1016,1016,0
|
|
20230628,093300,66621699,1016,1014,1016,1014,1946
|
|
20230628,093200,64648449,1013,1013,1013,1013,105
|
|
20230628,093100,64542084,1013,1013,1013,1013,2
|
|
20230628,093000,64540058,1008,1008,1008,1008,0
|
|
20230628,092900,64540058,1008,1014,1014,1008,10242
|
|
20230628,092800,54213164,1014,1014,1014,1014,10
|
|
20230628,092700,54203024,1021,1015,1021,1014,165
|
|
20230628,092600,54034932,1021,1021,1021,1021,122
|
|
20230628,092500,53910370,1021,1017,1022,1007,10443
|
|
20230628,092400,43355766,1018,1025,1027,1018,1323
|
|
20230628,092300,42002947,1027,1026,1027,1026,132
|
|
20230628,092200,41867403,1026,1027,1027,1025,141
|
|
20230628,092100,41722624,1028,1024,1030,1015,284
|
|
20230628,092000,41431892,1030,1030,1030,1030,122
|
|
20230628,091900,41306232,1025,1026,1030,1025,167
|
|
20230628,091800,41134432,1030,1030,1030,1030,122
|
|
20230628,091700,41008772,1031,1025,1031,1019,2083
|
|
20230628,091600,38874896,1020,1031,1031,1020,2058
|
|
20230628,091500,36763235,1031,1030,1031,1030,1091
|
|
20230628,091400,35638416,1031,1025,1031,1016,320
|
|
20230628,091300,35309957,1031,1031,1031,1008,12863
|
|
20230628,091200,22262120,1031,1030,1031,1021,426
|
|
20230628,091100,21825690,1030,1027,1030,1027,1261
|
|
20230628,091000,20529379,1027,1027,1028,1027,177
|
|
20230628,090900,20347477,1028,1027,1028,1027,125
|
|
20230628,090800,20218982,1028,1027,1028,1027,123
|
|
20230628,090700,20092565,1028,1027,1028,1027,2
|
|
20230628,090600,20090510,1028,1027,1028,1026,758
|
|
20230628,090500,19312068,1027,1025,1027,1025,268
|
|
20230628,090400,19036964,1027,1027,1027,1027,0
|
|
20230628,090300,19036964,1027,1027,1027,1026,1246
|
|
20230628,090200,17758566,1026,1026,1026,1026,3890
|
|
20230628,090100,13767426,1026,1021,1026,1021,412
|
|
20230628,090000,13346475,1021,1025,1025,1021,13023
|