642 lines
29 KiB
CSV
642 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193900,327172691,999,999,999,999,3834
|
|
20230627,193800,327172691,999,999,999,999,0
|
|
20230627,193700,327172691,999,999,999,999,0
|
|
20230627,193600,327172691,999,999,999,999,0
|
|
20230627,193500,327172691,999,999,999,999,0
|
|
20230627,193400,327172691,999,999,999,999,0
|
|
20230627,193300,327172691,999,999,999,999,0
|
|
20230627,193200,327172691,999,999,999,999,0
|
|
20230627,193100,327172691,999,999,999,999,0
|
|
20230627,193000,327172691,999,999,999,999,0
|
|
20230627,192900,327172691,999,999,999,999,0
|
|
20230627,192800,327172691,999,999,999,999,0
|
|
20230627,192700,327172691,999,999,999,999,0
|
|
20230627,192600,327172691,999,999,999,999,0
|
|
20230627,192500,327172691,999,999,999,999,0
|
|
20230627,192400,327172691,999,999,999,999,0
|
|
20230627,192300,327172691,999,999,999,999,0
|
|
20230627,192200,327172691,999,999,999,999,0
|
|
20230627,192100,327172691,999,999,999,999,0
|
|
20230627,192000,327172691,999,999,999,999,0
|
|
20230627,191900,327172691,999,999,999,999,0
|
|
20230627,191800,327172691,999,999,999,999,0
|
|
20230627,191700,327172691,999,999,999,999,0
|
|
20230627,191600,327172691,999,999,999,999,0
|
|
20230627,191500,327172691,999,999,999,999,0
|
|
20230627,191400,327172691,999,999,999,999,0
|
|
20230627,191300,327172691,999,999,999,999,0
|
|
20230627,191200,327172691,999,999,999,999,0
|
|
20230627,191100,327172691,999,999,999,999,0
|
|
20230627,191000,327172691,999,999,999,999,0
|
|
20230627,190900,327172691,999,999,999,999,3834
|
|
20230627,190800,327172691,999,999,999,999,0
|
|
20230627,190700,327172691,999,999,999,999,0
|
|
20230627,190600,327172691,999,999,999,999,0
|
|
20230627,190500,327172691,999,999,999,999,0
|
|
20230627,190400,327172691,999,999,999,999,0
|
|
20230627,190300,327172691,999,999,999,999,0
|
|
20230627,190200,327172691,999,999,999,999,0
|
|
20230627,190100,327172691,999,999,999,999,0
|
|
20230627,190000,327172691,999,999,999,999,0
|
|
20230627,185900,327172691,999,999,999,999,0
|
|
20230627,185800,327172691,999,999,999,999,0
|
|
20230627,185700,327172691,999,999,999,999,0
|
|
20230627,185600,327172691,999,999,999,999,0
|
|
20230627,185500,327172691,999,999,999,999,0
|
|
20230627,185400,327172691,999,999,999,999,0
|
|
20230627,185300,327172691,999,999,999,999,0
|
|
20230627,185200,327172691,999,999,999,999,0
|
|
20230627,185100,327172691,999,999,999,999,0
|
|
20230627,185000,327172691,999,999,999,999,0
|
|
20230627,184900,327172691,999,999,999,999,0
|
|
20230627,184800,327172691,999,999,999,999,0
|
|
20230627,184700,327172691,999,999,999,999,0
|
|
20230627,184600,327172691,999,999,999,999,0
|
|
20230627,184500,327172691,999,999,999,999,0
|
|
20230627,184400,327172691,999,999,999,999,0
|
|
20230627,184300,327172691,999,999,999,999,0
|
|
20230627,184200,327172691,999,999,999,999,0
|
|
20230627,184100,327172691,999,999,999,999,0
|
|
20230627,184000,327172691,999,999,999,999,0
|
|
20230627,183900,327172691,999,999,999,999,3834
|
|
20230627,183800,327172691,999,999,999,999,0
|
|
20230627,183700,327172691,999,999,999,999,0
|
|
20230627,183600,327172691,999,999,999,999,0
|
|
20230627,183500,327172691,999,999,999,999,0
|
|
20230627,183400,327172691,999,999,999,999,0
|
|
20230627,183300,327172691,999,999,999,999,0
|
|
20230627,183200,327172691,999,999,999,999,0
|
|
20230627,183100,327172691,999,999,999,999,0
|
|
20230627,183000,327172691,999,999,999,999,0
|
|
20230627,182900,327172691,999,999,999,999,0
|
|
20230627,182800,327172691,999,999,999,999,0
|
|
20230627,182700,327172691,999,999,999,999,0
|
|
20230627,182600,327172691,999,999,999,999,0
|
|
20230627,182500,327172691,999,999,999,999,0
|
|
20230627,182400,327172691,999,999,999,999,0
|
|
20230627,182300,327172691,999,999,999,999,0
|
|
20230627,182200,327172691,999,999,999,999,0
|
|
20230627,182100,327172691,999,999,999,999,0
|
|
20230627,182000,327172691,999,999,999,999,0
|
|
20230627,181900,327172691,999,999,999,999,0
|
|
20230627,181800,327172691,999,999,999,999,0
|
|
20230627,181700,327172691,999,999,999,999,0
|
|
20230627,181600,327172691,999,999,999,999,0
|
|
20230627,181500,327172691,999,999,999,999,0
|
|
20230627,181400,327172691,999,999,999,999,0
|
|
20230627,181300,327172691,999,999,999,999,0
|
|
20230627,181200,327172691,999,999,999,999,0
|
|
20230627,181100,327172691,999,999,999,999,0
|
|
20230627,181000,327172691,999,999,999,999,0
|
|
20230627,180900,327172691,999,999,999,999,3834
|
|
20230627,180800,327172691,999,999,999,999,0
|
|
20230627,180700,327172691,999,999,999,999,0
|
|
20230627,180600,327172691,999,999,999,999,0
|
|
20230627,180500,327172691,999,999,999,999,0
|
|
20230627,180400,327172691,999,999,999,999,0
|
|
20230627,180300,327172691,999,999,999,999,0
|
|
20230627,180200,327172691,999,999,999,999,0
|
|
20230627,180100,327172691,999,999,999,999,0
|
|
20230627,180000,327172691,999,999,999,999,0
|
|
20230627,175900,327172691,999,999,999,999,0
|
|
20230627,175800,327172691,999,999,999,999,0
|
|
20230627,175700,327172691,999,999,999,999,0
|
|
20230627,175600,327172691,999,999,999,999,0
|
|
20230627,175500,327172691,999,999,999,999,0
|
|
20230627,175400,327172691,999,999,999,999,0
|
|
20230627,175300,327172691,999,999,999,999,0
|
|
20230627,175200,327172691,999,999,999,999,0
|
|
20230627,175100,327172691,999,999,999,999,0
|
|
20230627,175000,327172691,999,999,999,999,0
|
|
20230627,174900,327172691,999,999,999,999,0
|
|
20230627,174800,327172691,999,999,999,999,0
|
|
20230627,174700,327172691,999,999,999,999,0
|
|
20230627,174600,327172691,999,999,999,999,0
|
|
20230627,174500,327172691,999,999,999,999,0
|
|
20230627,174400,327172691,999,999,999,999,0
|
|
20230627,174300,327172691,999,999,999,999,0
|
|
20230627,174200,327172691,999,999,999,999,0
|
|
20230627,174100,327172691,999,999,999,999,0
|
|
20230627,174000,327172691,999,999,999,999,0
|
|
20230627,173900,327172691,999,999,999,999,3834
|
|
20230627,173800,327172691,999,999,999,999,0
|
|
20230627,173700,327172691,999,999,999,999,0
|
|
20230627,173600,327172691,999,999,999,999,0
|
|
20230627,173500,327172691,999,999,999,999,0
|
|
20230627,173400,327172691,999,999,999,999,0
|
|
20230627,173300,327172691,999,999,999,999,0
|
|
20230627,173200,327172691,999,999,999,999,0
|
|
20230627,173100,327172691,999,999,999,999,0
|
|
20230627,173000,327172691,999,999,999,999,0
|
|
20230627,172900,327172691,999,999,999,999,0
|
|
20230627,172800,327172691,999,999,999,999,0
|
|
20230627,172700,327172691,999,999,999,999,0
|
|
20230627,172600,327172691,999,999,999,999,0
|
|
20230627,172500,327172691,999,999,999,999,0
|
|
20230627,172400,327172691,999,999,999,999,0
|
|
20230627,172300,327172691,999,999,999,999,0
|
|
20230627,172200,327172691,999,999,999,999,0
|
|
20230627,172100,327172691,999,999,999,999,0
|
|
20230627,172000,327172691,999,999,999,999,0
|
|
20230627,171900,327172691,999,999,999,999,0
|
|
20230627,171800,327172691,999,999,999,999,0
|
|
20230627,171700,327172691,999,999,999,999,0
|
|
20230627,171600,327172691,999,999,999,999,0
|
|
20230627,171500,327172691,999,999,999,999,0
|
|
20230627,171400,327172691,999,999,999,999,0
|
|
20230627,171300,327172691,999,999,999,999,0
|
|
20230627,171200,327172691,999,999,999,999,0
|
|
20230627,171100,327172691,999,999,999,999,0
|
|
20230627,171000,327172691,999,999,999,999,0
|
|
20230627,170900,327172691,999,999,999,999,3834
|
|
20230627,170800,327172691,999,999,999,999,0
|
|
20230627,170700,327172691,999,999,999,999,0
|
|
20230627,170600,327172691,999,999,999,999,0
|
|
20230627,170500,327172691,999,999,999,999,0
|
|
20230627,170400,327172691,999,999,999,999,0
|
|
20230627,170300,327172691,999,999,999,999,0
|
|
20230627,170200,327172691,999,999,999,999,0
|
|
20230627,170100,327172691,999,999,999,999,0
|
|
20230627,170000,327172691,999,999,999,999,0
|
|
20230627,165900,327172691,999,999,999,999,0
|
|
20230627,165800,327172691,999,999,999,999,0
|
|
20230627,165700,327172691,999,999,999,999,0
|
|
20230627,165600,327172691,999,999,999,999,0
|
|
20230627,165500,327172691,999,999,999,999,0
|
|
20230627,165400,327172691,999,999,999,999,0
|
|
20230627,165300,327172691,999,999,999,999,0
|
|
20230627,165200,327172691,999,999,999,999,0
|
|
20230627,165100,327172691,999,999,999,999,0
|
|
20230627,165000,327172691,999,999,999,999,0
|
|
20230627,164900,327172691,999,999,999,999,0
|
|
20230627,164800,327172691,999,999,999,999,0
|
|
20230627,164700,327172691,999,999,999,999,0
|
|
20230627,164600,327172691,999,999,999,999,0
|
|
20230627,164500,327172691,999,999,999,999,0
|
|
20230627,164400,327172691,999,999,999,999,0
|
|
20230627,164300,327172691,999,999,999,999,0
|
|
20230627,164200,327172691,999,999,999,999,0
|
|
20230627,164100,327172691,999,999,999,999,0
|
|
20230627,164000,327172691,999,999,999,999,0
|
|
20230627,163900,327172691,999,999,999,999,3834
|
|
20230627,163800,327172691,999,999,999,999,0
|
|
20230627,163700,327172691,999,999,999,999,0
|
|
20230627,163600,327172691,999,999,999,999,0
|
|
20230627,163500,327172691,999,999,999,999,0
|
|
20230627,163400,327172691,999,999,999,999,0
|
|
20230627,163300,327172691,999,999,999,999,0
|
|
20230627,163200,327172691,999,999,999,999,0
|
|
20230627,163100,327172691,999,999,999,999,0
|
|
20230627,163000,327172691,999,999,999,999,0
|
|
20230627,162900,327172691,999,999,999,999,0
|
|
20230627,162800,327172691,999,999,999,999,0
|
|
20230627,162700,327172691,999,999,999,999,0
|
|
20230627,162600,327172691,999,999,999,999,0
|
|
20230627,162500,327172691,999,999,999,999,0
|
|
20230627,162400,327172691,999,999,999,999,0
|
|
20230627,162300,327172691,999,999,999,999,0
|
|
20230627,162200,327172691,999,999,999,999,0
|
|
20230627,162100,327172691,999,999,999,999,0
|
|
20230627,162000,327172691,999,999,999,999,0
|
|
20230627,161900,327172691,999,999,999,999,0
|
|
20230627,161800,327172691,999,999,999,999,0
|
|
20230627,161700,327172691,999,999,999,999,0
|
|
20230627,161600,327172691,999,999,999,999,0
|
|
20230627,161500,327172691,999,999,999,999,0
|
|
20230627,161400,327172691,999,999,999,999,0
|
|
20230627,161300,327172691,999,999,999,999,0
|
|
20230627,161200,327172691,999,999,999,999,0
|
|
20230627,161100,327172691,999,999,999,999,0
|
|
20230627,161000,327172691,999,999,999,999,0
|
|
20230627,160900,327172691,999,999,999,999,3834
|
|
20230627,160800,327172691,999,999,999,999,0
|
|
20230627,160700,327172691,999,999,999,999,0
|
|
20230627,160600,327172691,999,999,999,999,0
|
|
20230627,160500,327172691,999,999,999,999,0
|
|
20230627,160400,327172691,999,999,999,999,0
|
|
20230627,160300,327172691,999,999,999,999,0
|
|
20230627,160200,327172691,999,999,999,999,0
|
|
20230627,160100,327172691,999,999,999,999,0
|
|
20230627,160000,327172691,999,999,999,999,0
|
|
20230627,155900,327172691,999,999,999,999,0
|
|
20230627,155800,327172691,999,999,999,999,0
|
|
20230627,155700,327172691,999,999,999,999,0
|
|
20230627,155600,327172691,999,999,999,999,0
|
|
20230627,155500,327172691,999,999,999,999,0
|
|
20230627,155400,327172691,999,999,999,999,0
|
|
20230627,155300,327172691,999,999,999,999,0
|
|
20230627,155200,327172691,999,999,999,999,0
|
|
20230627,155100,327172691,999,999,999,999,0
|
|
20230627,155000,327172691,999,999,999,999,0
|
|
20230627,154900,327172691,999,999,999,999,0
|
|
20230627,154800,327172691,999,999,999,999,0
|
|
20230627,154700,327172691,999,999,999,999,0
|
|
20230627,154600,327172691,999,999,999,999,0
|
|
20230627,154500,327172691,999,999,999,999,0
|
|
20230627,154400,327172691,999,999,999,999,0
|
|
20230627,154300,327172691,999,999,999,999,0
|
|
20230627,154200,327172691,999,999,999,999,0
|
|
20230627,154100,327172691,999,999,999,999,0
|
|
20230627,154000,327172691,999,999,999,999,0
|
|
20230627,153900,327172691,999,999,999,999,3834
|
|
20230627,153800,327172691,999,999,999,999,0
|
|
20230627,153700,327172691,999,999,999,999,0
|
|
20230627,153600,327172691,999,999,999,999,0
|
|
20230627,153500,327172691,999,999,999,999,0
|
|
20230627,153400,327172691,999,999,999,999,0
|
|
20230627,153300,327172691,999,999,999,999,0
|
|
20230627,153200,327172691,999,999,999,999,0
|
|
20230627,153100,327172691,999,999,999,999,0
|
|
20230627,153000,327172691,999,999,999,999,3834
|
|
20230627,152900,323342525,998,998,998,998,0
|
|
20230627,152800,323342525,998,998,998,998,0
|
|
20230627,152700,323342525,998,998,998,998,0
|
|
20230627,152600,323342525,998,998,998,998,0
|
|
20230627,152500,323342525,998,998,998,998,0
|
|
20230627,152400,323342525,998,998,998,998,0
|
|
20230627,152300,323342525,998,998,998,998,0
|
|
20230627,152200,323342525,998,998,998,998,0
|
|
20230627,152100,323342525,998,998,998,998,0
|
|
20230627,152000,323342525,998,998,998,998,0
|
|
20230627,151900,323342525,998,997,999,997,1083
|
|
20230627,151800,322261597,998,998,998,997,59
|
|
20230627,151700,322202769,997,998,998,997,15
|
|
20230627,151600,322187809,998,997,998,997,11
|
|
20230627,151500,322176840,997,998,999,997,253
|
|
20230627,151400,321924374,998,998,998,998,0
|
|
20230627,151300,321924374,998,998,998,998,112
|
|
20230627,151200,321812598,998,998,998,998,23
|
|
20230627,151100,321789644,998,998,998,998,10
|
|
20230627,151000,321779664,999,999,999,999,81
|
|
20230627,150900,321698745,999,997,999,997,3071
|
|
20230627,150800,318633380,995,995,995,995,1
|
|
20230627,150700,318632385,997,997,999,995,346
|
|
20230627,150600,318287401,997,996,997,994,1633
|
|
20230627,150500,316660519,996,996,997,995,895
|
|
20230627,150400,315769179,996,998,998,995,179
|
|
20230627,150300,315590982,996,995,996,995,1178
|
|
20230627,150200,314417749,996,995,996,995,1273
|
|
20230627,150100,313149903,996,995,996,994,784
|
|
20230627,150000,312369358,996,993,996,993,14
|
|
20230627,145900,312355417,996,994,996,989,4808
|
|
20230627,145800,307590154,995,995,997,995,199
|
|
20230627,145700,307392143,998,996,998,996,313
|
|
20230627,145600,307080391,996,996,996,996,10
|
|
20230627,145500,307070431,997,997,997,997,3
|
|
20230627,145400,307067440,995,997,997,995,8
|
|
20230627,145300,307059474,995,995,995,995,11
|
|
20230627,145200,307048529,998,996,998,996,201
|
|
20230627,145100,306848331,996,994,996,994,108
|
|
20230627,145000,306740957,994,994,994,994,102
|
|
20230627,144900,306639569,994,994,994,994,101
|
|
20230627,144800,306539175,994,996,996,994,314
|
|
20230627,144700,306226951,996,996,996,995,6
|
|
20230627,144600,306220976,996,996,996,996,93
|
|
20230627,144500,306128348,996,994,996,994,255
|
|
20230627,144400,305874774,994,994,994,994,45
|
|
20230627,144300,305830044,994,994,996,994,604
|
|
20230627,144200,305229165,995,992,995,990,30466
|
|
20230627,144100,275054599,993,993,993,992,132
|
|
20230627,144000,274923644,993,996,996,993,13945
|
|
20230627,143900,261055480,999,999,999,999,1
|
|
20230627,143800,261054481,997,997,997,997,899
|
|
20230627,143700,260158178,999,999,999,999,1000
|
|
20230627,143600,259159178,999,999,999,998,3
|
|
20230627,143500,259156182,997,998,998,997,401
|
|
20230627,143400,258756384,998,999,999,998,3
|
|
20230627,143300,258753389,998,999,999,998,49
|
|
20230627,143200,258704486,997,997,997,997,1000
|
|
20230627,143100,257707486,998,998,998,998,500
|
|
20230627,143000,257208486,998,998,998,998,73
|
|
20230627,142900,257135632,997,997,997,997,0
|
|
20230627,142800,257135632,997,997,997,997,40
|
|
20230627,142700,257095752,997,1000,1000,997,151
|
|
20230627,142600,256945202,997,997,997,997,0
|
|
20230627,142500,256945202,997,998,998,997,5689
|
|
20230627,142400,251272263,998,998,998,998,8
|
|
20230627,142300,251264279,998,998,998,998,1303
|
|
20230627,142200,249963885,998,998,998,998,10
|
|
20230627,142100,249953905,1000,1000,1000,1000,1
|
|
20230627,142000,249952905,999,999,999,999,170
|
|
20230627,141900,249783075,1000,1000,1000,999,10
|
|
20230627,141800,249773080,1000,1000,1000,1000,60
|
|
20230627,141700,249713080,1000,1000,1000,1000,3
|
|
20230627,141600,249710080,1000,1000,1000,1000,3
|
|
20230627,141500,249707080,1000,1000,1000,1000,0
|
|
20230627,141400,249707080,1000,999,1000,999,1000
|
|
20230627,141300,248707475,999,999,999,999,5
|
|
20230627,141200,248702480,999,999,999,999,104
|
|
20230627,141100,248598584,999,999,999,999,24
|
|
20230627,141000,248574608,999,1000,1000,999,2
|
|
20230627,140900,248572609,999,1000,1000,999,65
|
|
20230627,140800,248507659,1000,998,1000,998,504
|
|
20230627,140700,248004659,1000,1000,1000,1000,1
|
|
20230627,140600,248003659,998,999,1000,998,656
|
|
20230627,140500,247348929,999,999,999,999,0
|
|
20230627,140400,247348929,999,1000,1001,999,1006
|
|
20230627,140300,246342967,1001,1000,1001,1000,189
|
|
20230627,140200,246153823,1001,1002,1002,1001,5
|
|
20230627,140100,246148814,1005,1000,1005,1000,786
|
|
20230627,140000,245362807,1000,1000,1000,1000,29
|
|
20230627,135900,245333807,999,999,999,999,0
|
|
20230627,135800,245333807,999,999,999,999,1
|
|
20230627,135700,245332808,998,1000,1000,998,1924
|
|
20230627,135600,243412123,1000,1000,1000,1000,0
|
|
20230627,135500,243412123,1000,1000,1000,1000,3
|
|
20230627,135400,243409123,1000,1000,1000,1000,2
|
|
20230627,135300,243407123,1000,1000,1000,1000,4
|
|
20230627,135200,243403123,1000,1000,1000,1000,3
|
|
20230627,135100,243400123,1000,998,1000,998,850
|
|
20230627,135000,242551803,999,999,999,999,3161
|
|
20230627,134900,239393964,999,999,999,999,0
|
|
20230627,134800,239393964,999,999,999,999,199
|
|
20230627,134700,239195163,1000,1000,1000,1000,0
|
|
20230627,134600,239195163,1000,1000,1000,1000,100
|
|
20230627,134500,239095163,1000,1000,1000,1000,10
|
|
20230627,134400,239085163,1000,1000,1000,1000,0
|
|
20230627,134300,239085163,1000,1000,1000,1000,500
|
|
20230627,134200,238585163,1000,1000,1000,1000,51
|
|
20230627,134100,238534163,1000,1000,1000,1000,0
|
|
20230627,134000,238534163,1000,1000,1000,1000,801
|
|
20230627,133900,237733163,1001,1001,1001,1001,259
|
|
20230627,133800,237473904,1002,1002,1002,1002,15
|
|
20230627,133700,237458874,1004,1004,1004,1004,0
|
|
20230627,133600,237458874,1004,1004,1004,1004,0
|
|
20230627,133500,237458874,1004,1004,1004,1004,0
|
|
20230627,133400,237458874,1004,1004,1004,1004,0
|
|
20230627,133300,237458874,1004,1004,1004,1004,0
|
|
20230627,133200,237458874,1004,1004,1004,1004,0
|
|
20230627,133100,237458874,1004,1004,1004,1004,0
|
|
20230627,133000,237458874,1004,1004,1004,1004,0
|
|
20230627,132900,237458874,1004,1004,1004,1004,0
|
|
20230627,132800,237458874,1004,1004,1004,1004,0
|
|
20230627,132700,237458874,1004,1002,1004,1002,5
|
|
20230627,132600,237453856,1002,1002,1002,1002,19
|
|
20230627,132500,237434818,1002,1002,1002,1002,52
|
|
20230627,132400,237382714,1003,1003,1003,1003,23
|
|
20230627,132300,237359645,1003,1003,1003,1003,0
|
|
20230627,132200,237359645,1003,1003,1003,1003,0
|
|
20230627,132100,237359645,1003,1003,1003,1003,66
|
|
20230627,132000,237293447,1003,1003,1003,1003,100
|
|
20230627,131900,237193147,1003,1003,1005,1003,4990
|
|
20230627,131800,232188171,1002,1002,1002,1002,0
|
|
20230627,131700,232188171,1002,1002,1002,1002,16
|
|
20230627,131600,232172139,1003,1003,1003,1003,0
|
|
20230627,131500,232172139,1003,1003,1003,1003,1
|
|
20230627,131400,232171136,1003,1003,1003,1003,24
|
|
20230627,131300,232147064,1003,1003,1003,1003,0
|
|
20230627,131200,232147064,1003,1003,1003,1003,0
|
|
20230627,131100,232147064,1003,1002,1003,1002,65
|
|
20230627,131000,232081924,1003,1003,1003,1003,0
|
|
20230627,130900,232081924,1003,1003,1003,1003,0
|
|
20230627,130800,232081924,1003,1002,1003,1002,62
|
|
20230627,130700,232019796,1004,1004,1004,1004,0
|
|
20230627,130600,232019796,1004,1004,1004,1004,0
|
|
20230627,130500,232019796,1004,1004,1004,1004,0
|
|
20230627,130400,232019796,1004,1004,1004,1004,0
|
|
20230627,130300,232019796,1004,1004,1004,1004,0
|
|
20230627,130200,232019796,1004,1004,1004,1004,0
|
|
20230627,130100,232019796,1004,1004,1004,1004,0
|
|
20230627,130000,232019796,1004,1004,1004,1004,2
|
|
20230627,125900,232017788,1005,1005,1005,1005,0
|
|
20230627,125800,232017788,1005,1005,1005,1005,0
|
|
20230627,125700,232017788,1005,1005,1005,1005,0
|
|
20230627,125600,232017788,1005,1005,1005,1005,0
|
|
20230627,125500,232017788,1005,1005,1005,1005,0
|
|
20230627,125400,232017788,1005,1000,1005,1000,52
|
|
20230627,125300,231965780,1003,1003,1003,1003,0
|
|
20230627,125200,231965780,1003,1003,1003,1003,0
|
|
20230627,125100,231965780,1003,1003,1003,1003,0
|
|
20230627,125000,231965780,1003,1003,1003,1003,0
|
|
20230627,124900,231965780,1003,1003,1003,1003,0
|
|
20230627,124800,231965780,1003,1003,1003,1003,0
|
|
20230627,124700,231965780,1003,1003,1003,1003,0
|
|
20230627,124600,231965780,1003,1003,1005,1003,14
|
|
20230627,124500,231951724,999,1002,1003,999,34
|
|
20230627,124400,231917720,1002,1000,1002,1000,2501
|
|
20230627,124300,229416718,1002,1002,1002,1002,0
|
|
20230627,124200,229416718,1002,1002,1002,1002,0
|
|
20230627,124100,229416718,1002,1001,1002,1001,55
|
|
20230627,124000,229361609,1002,1003,1003,998,4006
|
|
20230627,123900,225360110,1003,1003,1003,1003,1
|
|
20230627,123800,225359107,1003,1002,1003,1002,24
|
|
20230627,123700,225335038,1003,1003,1003,1002,27
|
|
20230627,123600,225307976,1003,1002,1003,1002,11
|
|
20230627,123500,225296945,1003,1002,1003,1002,518
|
|
20230627,123400,224777895,1002,1002,1002,1002,1
|
|
20230627,123300,224776893,1002,1002,1002,1002,0
|
|
20230627,123200,224776893,1002,1000,1002,1000,812
|
|
20230627,123100,223964888,1003,1002,1003,1002,988
|
|
20230627,123000,222973938,1003,1003,1003,1003,37
|
|
20230627,122900,222936827,1005,1005,1005,1005,5
|
|
20230627,122800,222931802,1005,1005,1005,1005,1
|
|
20230627,122700,222930797,1005,1005,1005,1005,0
|
|
20230627,122600,222930797,1005,1005,1005,1005,0
|
|
20230627,122500,222930797,1005,1005,1005,1005,0
|
|
20230627,122400,222930797,1005,1005,1005,1005,0
|
|
20230627,122300,222930797,1005,1000,1005,1000,2
|
|
20230627,122200,222928792,1007,1007,1007,1007,0
|
|
20230627,122100,222928792,1007,1007,1007,1007,1
|
|
20230627,122000,222927785,1003,1003,1003,1003,0
|
|
20230627,121900,222927785,1003,1003,1003,1003,100
|
|
20230627,121800,222827485,1004,1004,1004,1004,0
|
|
20230627,121700,222827485,1004,1004,1004,1004,0
|
|
20230627,121600,222827485,1004,1004,1004,1004,0
|
|
20230627,121500,222827485,1004,1004,1004,1004,0
|
|
20230627,121400,222827485,1004,1004,1004,1004,0
|
|
20230627,121300,222827485,1004,1004,1004,1004,0
|
|
20230627,121200,222827485,1004,1004,1004,1004,0
|
|
20230627,121100,222827485,1004,1004,1004,1004,0
|
|
20230627,121000,222827485,1004,1005,1006,999,23
|
|
20230627,120900,222804490,1006,999,1007,999,4345
|
|
20230627,120800,218460907,999,998,999,998,4464
|
|
20230627,120700,214005725,998,999,999,998,29
|
|
20230627,120600,213976755,1000,1000,1000,1000,0
|
|
20230627,120500,213976755,1000,1000,1000,1000,0
|
|
20230627,120400,213976755,1000,998,1000,998,511
|
|
20230627,120300,213466774,998,999,999,998,5009
|
|
20230627,120200,208463765,1000,1000,1000,1000,69
|
|
20230627,120100,208394765,1000,1000,1000,1000,926
|
|
20230627,120000,207468765,1002,1000,1003,1000,51
|
|
20230627,115900,207417679,1000,1001,1001,1000,8000
|
|
20230627,115800,199416932,1003,1003,1003,1003,0
|
|
20230627,115700,199416932,1003,1003,1003,1003,0
|
|
20230627,115600,199416932,1003,1003,1003,1001,2767
|
|
20230627,115500,196646020,1003,1003,1003,1003,0
|
|
20230627,115400,196646020,1003,1003,1003,1003,0
|
|
20230627,115300,196646020,1003,1003,1003,1003,0
|
|
20230627,115200,196646020,1003,1004,1004,1003,701
|
|
20230627,115100,195942417,1004,1004,1004,1004,0
|
|
20230627,115000,195942417,1004,1004,1004,1004,0
|
|
20230627,114900,195942417,1004,1004,1004,1004,0
|
|
20230627,114800,195942417,1004,1004,1004,1004,1
|
|
20230627,114700,195941413,1003,1003,1003,1003,9
|
|
20230627,114600,195932386,1004,1004,1004,1004,500
|
|
20230627,114500,195430386,1002,1002,1002,1002,0
|
|
20230627,114400,195430386,1002,1002,1002,1002,0
|
|
20230627,114300,195430386,1002,1002,1002,1002,0
|
|
20230627,114200,195430386,1002,1002,1002,1002,0
|
|
20230627,114100,195430386,1002,1002,1002,1002,150
|
|
20230627,114000,195280086,1002,1002,1002,1002,0
|
|
20230627,113900,195280086,1002,1002,1002,1002,1
|
|
20230627,113800,195279084,1002,1003,1003,1002,7241
|
|
20230627,113700,188017662,1003,1003,1003,1003,0
|
|
20230627,113600,188017662,1003,1003,1003,1003,91
|
|
20230627,113500,187926389,1003,1004,1004,1003,2488
|
|
20230627,113400,185428522,1004,1004,1004,1004,0
|
|
20230627,113300,185428522,1004,1004,1004,1004,5
|
|
20230627,113200,185423502,1004,1004,1004,1004,5
|
|
20230627,113100,185418482,1007,1004,1007,1004,152
|
|
20230627,113000,185265864,1007,1007,1007,1007,0
|
|
20230627,112900,185265864,1007,1007,1007,1007,0
|
|
20230627,112800,185265864,1007,1007,1007,1007,3
|
|
20230627,112700,185262843,1005,1005,1005,1005,0
|
|
20230627,112600,185262843,1005,1005,1005,1005,50
|
|
20230627,112500,185212593,1006,1006,1006,1006,0
|
|
20230627,112400,185212593,1006,1006,1006,1006,0
|
|
20230627,112300,185212593,1006,1005,1006,1005,774
|
|
20230627,112200,184434719,1006,1007,1007,1006,232
|
|
20230627,112100,184201326,1007,1007,1007,1007,0
|
|
20230627,112000,184201326,1007,1007,1007,1007,42
|
|
20230627,111900,184159032,1007,1007,1007,1007,0
|
|
20230627,111800,184159032,1007,1007,1007,1007,0
|
|
20230627,111700,184159032,1007,1007,1007,1007,50
|
|
20230627,111600,184108682,1007,1007,1007,1007,0
|
|
20230627,111500,184108682,1007,1007,1007,1007,0
|
|
20230627,111400,184108682,1007,1007,1007,1007,0
|
|
20230627,111300,184108682,1007,1007,1007,1007,0
|
|
20230627,111200,184108682,1007,1007,1007,1007,0
|
|
20230627,111100,184108682,1007,1007,1007,1007,100
|
|
20230627,111000,184007982,1007,1007,1007,1007,1
|
|
20230627,110900,184006975,1007,1007,1007,1007,1
|
|
20230627,110800,184005968,1005,1005,1005,1005,4000
|
|
20230627,110700,179985968,1007,1006,1007,1005,1503
|
|
20230627,110600,178475437,1005,1006,1006,1005,2293
|
|
20230627,110500,176170764,1007,1006,1007,1006,505
|
|
20230627,110400,175662729,1006,1006,1006,1006,0
|
|
20230627,110300,175662729,1006,1006,1007,1006,562
|
|
20230627,110200,175097347,1007,1007,1007,1007,171
|
|
20230627,110100,174925150,1007,1007,1007,1007,0
|
|
20230627,110000,174925150,1007,1006,1007,1006,22
|
|
20230627,105900,174902997,1007,1006,1007,1006,3
|
|
20230627,105800,174899978,1006,1006,1006,1006,0
|
|
20230627,105700,174899978,1006,1006,1006,1006,0
|
|
20230627,105600,174899978,1006,1006,1006,1006,1085
|
|
20230627,105500,173808468,1009,1009,1009,1009,0
|
|
20230627,105400,173808468,1009,1008,1009,1008,2
|
|
20230627,105300,173806451,1006,1006,1006,1006,0
|
|
20230627,105200,173806451,1006,1006,1006,1006,1500
|
|
20230627,105100,172297451,1006,1008,1008,1006,2
|
|
20230627,105000,172295437,1009,1009,1009,1009,0
|
|
20230627,104900,172295437,1009,1006,1009,1006,1541
|
|
20230627,104800,170745182,1006,1007,1007,1006,2000
|
|
20230627,104700,168732275,1010,1008,1010,1007,1288
|
|
20230627,104600,167435254,1008,1008,1008,1008,53
|
|
20230627,104500,167381830,1008,1008,1008,1008,1050
|
|
20230627,104400,166323430,1010,1010,1010,1010,2
|
|
20230627,104300,166321410,1010,1010,1010,1010,5
|
|
20230627,104200,166316360,1008,1009,1009,1008,789
|
|
20230627,104100,165520318,1010,1010,1010,1009,505
|
|
20230627,104000,165010768,1010,1009,1010,1009,504
|
|
20230627,103900,164502228,1009,1009,1009,1009,50
|
|
20230627,103800,164451778,1012,1012,1012,1012,0
|
|
20230627,103700,164451778,1012,1012,1012,1012,0
|
|
20230627,103600,164451778,1012,1011,1012,1011,2000
|
|
20230627,103500,162427925,1011,1010,1011,1010,2497
|
|
20230627,103400,159903665,1011,1011,1011,1011,50
|
|
20230627,103300,159853115,1011,1012,1012,1011,2
|
|
20230627,103200,159851092,1009,1009,1009,1009,2017
|
|
20230627,103100,157815939,1012,1012,1012,1012,0
|
|
20230627,103000,157815939,1012,1012,1012,1012,25
|
|
20230627,102900,157790639,1012,1011,1012,1011,5011
|
|
20230627,102800,152719547,1012,1012,1012,1012,1000
|
|
20230627,102700,151707547,1012,1009,1012,1009,220
|
|
20230627,102600,151485547,1010,1010,1010,1010,100
|
|
20230627,102500,151384547,1011,1011,1013,1010,2024
|
|
20230627,102400,149339285,1013,1013,1013,1013,0
|
|
20230627,102300,149339285,1013,1013,1013,1013,1
|
|
20230627,102200,149338272,1011,1011,1011,1011,284
|
|
20230627,102100,149051148,1014,1013,1014,1013,79
|
|
20230627,102000,148971092,1014,1013,1014,1013,2
|
|
20230627,101900,148969065,1011,1011,1011,1011,0
|
|
20230627,101800,148969065,1011,1012,1013,1011,992
|
|
20230627,101700,147966114,1013,1013,1013,1013,0
|
|
20230627,101600,147966114,1013,1014,1014,1013,1002
|
|
20230627,101500,146951086,1017,1017,1017,1017,3
|
|
20230627,101400,146948035,1017,1016,1018,1015,26
|
|
20230627,101300,146921611,1016,1014,1016,1014,118
|
|
20230627,101200,146801955,1016,1016,1018,1016,391
|
|
20230627,101100,146404695,1018,1015,1018,1015,2376
|
|
20230627,101000,143990912,1015,1013,1015,1013,60
|
|
20230627,100900,143930124,1014,1014,1014,1014,0
|
|
20230627,100800,143930124,1014,1014,1014,1014,0
|
|
20230627,100700,143930124,1014,1014,1014,1014,100
|
|
20230627,100600,143828724,1015,1014,1015,1014,34
|
|
20230627,100500,143794220,1015,1014,1015,1014,524
|
|
20230627,100400,143262620,1015,1012,1015,1012,2503
|
|
20230627,100300,140729575,1011,1011,1011,1011,15
|
|
20230627,100200,140714410,1011,1012,1012,1010,3102
|
|
20230627,100100,137576389,1013,1013,1013,1013,181
|
|
20230627,100000,137393036,1015,1014,1015,1014,98
|
|
20230627,095900,137293568,1013,1013,1013,1013,0
|
|
20230627,095800,137293568,1013,1014,1014,1013,1453
|
|
20230627,095700,135820277,1015,1015,1015,1015,0
|
|
20230627,095600,135820277,1015,1015,1015,1015,0
|
|
20230627,095500,135820277,1015,1015,1015,1015,0
|
|
20230627,095400,135820277,1015,1015,1015,1015,369
|
|
20230627,095300,135445742,1016,1016,1016,1016,0
|
|
20230627,095200,135445742,1016,1016,1016,1016,0
|
|
20230627,095100,135445742,1016,1014,1016,1014,18
|
|
20230627,095000,135427486,1016,1016,1016,1016,0
|
|
20230627,094900,135427486,1016,1016,1016,1016,309
|
|
20230627,094800,135113542,1018,1019,1019,1013,709
|
|
20230627,094700,134393399,1020,1021,1021,1019,1119
|
|
20230627,094600,133252862,1020,1021,1021,1020,13
|
|
20230627,094500,133239591,1021,1020,1021,1020,466
|
|
20230627,094400,132764241,1020,1019,1021,1019,1664
|
|
20230627,094300,131067108,1020,1019,1020,1019,733
|
|
20230627,094200,130319673,1021,1029,1029,1020,1491
|
|
20230627,094100,128793208,1029,1015,1031,1015,33498
|
|
20230627,094000,94466263,1015,1013,1015,1013,1717
|
|
20230627,093900,92725858,1013,1013,1013,1013,2060
|
|
20230627,093800,90639078,1013,1011,1013,1006,10340
|
|
20230627,093700,80219831,1011,1011,1011,1011,1
|
|
20230627,093600,80218820,1011,1011,1011,1011,2
|
|
20230627,093500,80216798,1011,1011,1011,1011,0
|
|
20230627,093400,80216798,1011,1011,1011,1011,127
|
|
20230627,093300,80088401,1011,1010,1011,1010,880
|
|
20230627,093200,79199597,1010,1008,1010,1008,131
|
|
20230627,093100,79067547,1008,1008,1008,1008,21
|
|
20230627,093000,79046379,1007,1007,1007,1007,18
|
|
20230627,092900,79028253,1007,1007,1007,1007,1984
|
|
20230627,092800,77030365,1007,1008,1008,1007,4405
|
|
20230627,092700,72591681,1011,1011,1011,1011,0
|
|
20230627,092600,72591681,1011,1010,1011,1010,10
|
|
20230627,092500,72581577,1011,1009,1011,1008,4438
|
|
20230627,092400,68106568,1009,1009,1009,1008,859
|
|
20230627,092300,67240681,1010,1011,1011,1010,2455
|
|
20230627,092200,64761000,1012,1012,1012,1012,4
|
|
20230627,092100,64756952,1012,1012,1012,1012,0
|
|
20230627,092000,64756952,1012,1012,1012,1012,2
|
|
20230627,091900,64754928,1012,1011,1012,1010,421
|
|
20230627,091800,64329598,1010,1011,1011,1010,1707
|
|
20230627,091700,62604752,1012,1013,1013,1012,268
|
|
20230627,091600,62333525,1013,1015,1015,1013,3
|
|
20230627,091500,62330482,1015,1012,1020,1011,914
|
|
20230627,091400,61402530,1016,1015,1016,1015,4213
|
|
20230627,091300,57122134,1015,1015,1015,1015,1
|
|
20230627,091200,57121119,1016,1016,1016,1016,0
|
|
20230627,091100,57121119,1016,1016,1016,1016,0
|
|
20230627,091000,57121119,1016,1008,1016,1008,8166
|
|
20230627,090900,48857387,1008,1008,1008,1008,1
|
|
20230627,090800,48856379,1011,1011,1011,1011,22
|
|
20230627,090700,48834137,1011,1011,1011,1011,5
|
|
20230627,090600,48829082,1008,1011,1012,1008,3522
|
|
20230627,090500,45274716,1012,1012,1012,1012,1114
|
|
20230627,090400,44147348,1012,1011,1012,1011,14
|
|
20230627,090300,44133181,1012,1019,1020,1011,8080
|
|
20230627,090200,35949802,1012,1018,1019,1012,32316
|
|
20230627,090100,3100899,1019,1018,1019,1012,747
|
|
20230627,090000,2344456,1019,1013,1020,1013,1315
|