678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201500,291810069,1035,1035,1035,1035,5134
|
|
20230626,201400,291810069,1035,1035,1035,1035,0
|
|
20230626,201300,291810069,1035,1035,1035,1035,0
|
|
20230626,201200,291810069,1035,1035,1035,1035,0
|
|
20230626,201100,291810069,1035,1035,1035,1035,0
|
|
20230626,201000,291810069,1035,1035,1035,1035,0
|
|
20230626,200900,291810069,1035,1035,1035,1035,0
|
|
20230626,200800,291810069,1035,1035,1035,1035,0
|
|
20230626,200700,291810069,1035,1035,1035,1035,0
|
|
20230626,200600,291810069,1035,1035,1035,1035,0
|
|
20230626,200500,291810069,1035,1035,1035,1035,0
|
|
20230626,200400,291810069,1035,1035,1035,1035,0
|
|
20230626,200300,291810069,1035,1035,1035,1035,0
|
|
20230626,200200,291810069,1035,1035,1035,1035,0
|
|
20230626,200100,291810069,1035,1035,1035,1035,0
|
|
20230626,200000,291810069,1035,1035,1035,1035,0
|
|
20230626,195900,291810069,1035,1035,1035,1035,0
|
|
20230626,195800,291810069,1035,1035,1035,1035,0
|
|
20230626,195700,291810069,1035,1035,1035,1035,0
|
|
20230626,195600,291810069,1035,1035,1035,1035,0
|
|
20230626,195500,291810069,1035,1035,1035,1035,0
|
|
20230626,195400,291810069,1035,1035,1035,1035,0
|
|
20230626,195300,291810069,1035,1035,1035,1035,0
|
|
20230626,195200,291810069,1035,1035,1035,1035,0
|
|
20230626,195100,291810069,1035,1035,1035,1035,0
|
|
20230626,195000,291810069,1035,1035,1035,1035,0
|
|
20230626,194900,291810069,1035,1035,1035,1035,0
|
|
20230626,194800,291810069,1035,1035,1035,1035,0
|
|
20230626,194700,291810069,1035,1035,1035,1035,0
|
|
20230626,194600,291810069,1035,1035,1035,1035,0
|
|
20230626,194500,291810069,1035,1035,1035,1035,5134
|
|
20230626,194400,291810069,1035,1035,1035,1035,0
|
|
20230626,194300,291810069,1035,1035,1035,1035,0
|
|
20230626,194200,291810069,1035,1035,1035,1035,0
|
|
20230626,194100,291810069,1035,1035,1035,1035,0
|
|
20230626,194000,291810069,1035,1035,1035,1035,0
|
|
20230626,193900,291810069,1035,1035,1035,1035,0
|
|
20230626,193800,291810069,1035,1035,1035,1035,0
|
|
20230626,193700,291810069,1035,1035,1035,1035,0
|
|
20230626,193600,291810069,1035,1035,1035,1035,0
|
|
20230626,193500,291810069,1035,1035,1035,1035,0
|
|
20230626,193400,291810069,1035,1035,1035,1035,0
|
|
20230626,193300,291810069,1035,1035,1035,1035,0
|
|
20230626,193200,291810069,1035,1035,1035,1035,0
|
|
20230626,193100,291810069,1035,1035,1035,1035,0
|
|
20230626,193000,291810069,1035,1035,1035,1035,0
|
|
20230626,192900,291810069,1035,1035,1035,1035,0
|
|
20230626,192800,291810069,1035,1035,1035,1035,0
|
|
20230626,192700,291810069,1035,1035,1035,1035,0
|
|
20230626,192600,291810069,1035,1035,1035,1035,0
|
|
20230626,192500,291810069,1035,1035,1035,1035,0
|
|
20230626,192400,291810069,1035,1035,1035,1035,0
|
|
20230626,192300,291810069,1035,1035,1035,1035,0
|
|
20230626,192200,291810069,1035,1035,1035,1035,0
|
|
20230626,192100,291810069,1035,1035,1035,1035,0
|
|
20230626,192000,291810069,1035,1035,1035,1035,0
|
|
20230626,191900,291810069,1035,1035,1035,1035,0
|
|
20230626,191800,291810069,1035,1035,1035,1035,0
|
|
20230626,191700,291810069,1035,1035,1035,1035,0
|
|
20230626,191600,291810069,1035,1035,1035,1035,0
|
|
20230626,191500,291810069,1035,1035,1035,1035,5134
|
|
20230626,191400,291810069,1035,1035,1035,1035,0
|
|
20230626,191300,291810069,1035,1035,1035,1035,0
|
|
20230626,191200,291810069,1035,1035,1035,1035,0
|
|
20230626,191100,291810069,1035,1035,1035,1035,0
|
|
20230626,191000,291810069,1035,1035,1035,1035,0
|
|
20230626,190900,291810069,1035,1035,1035,1035,0
|
|
20230626,190800,291810069,1035,1035,1035,1035,0
|
|
20230626,190700,291810069,1035,1035,1035,1035,0
|
|
20230626,190600,291810069,1035,1035,1035,1035,0
|
|
20230626,190500,291810069,1035,1035,1035,1035,0
|
|
20230626,190400,291810069,1035,1035,1035,1035,0
|
|
20230626,190300,291810069,1035,1035,1035,1035,0
|
|
20230626,190200,291810069,1035,1035,1035,1035,0
|
|
20230626,190100,291810069,1035,1035,1035,1035,0
|
|
20230626,190000,291810069,1035,1035,1035,1035,0
|
|
20230626,185900,291810069,1035,1035,1035,1035,0
|
|
20230626,185800,291810069,1035,1035,1035,1035,0
|
|
20230626,185700,291810069,1035,1035,1035,1035,0
|
|
20230626,185600,291810069,1035,1035,1035,1035,0
|
|
20230626,185500,291810069,1035,1035,1035,1035,0
|
|
20230626,185400,291810069,1035,1035,1035,1035,0
|
|
20230626,185300,291810069,1035,1035,1035,1035,0
|
|
20230626,185200,291810069,1035,1035,1035,1035,0
|
|
20230626,185100,291810069,1035,1035,1035,1035,0
|
|
20230626,185000,291810069,1035,1035,1035,1035,0
|
|
20230626,184900,291810069,1035,1035,1035,1035,0
|
|
20230626,184800,291810069,1035,1035,1035,1035,0
|
|
20230626,184700,291810069,1035,1035,1035,1035,0
|
|
20230626,184600,291810069,1035,1035,1035,1035,0
|
|
20230626,184500,291810069,1035,1035,1035,1035,5134
|
|
20230626,184400,291810069,1035,1035,1035,1035,0
|
|
20230626,184300,291810069,1035,1035,1035,1035,0
|
|
20230626,184200,291810069,1035,1035,1035,1035,0
|
|
20230626,184100,291810069,1035,1035,1035,1035,0
|
|
20230626,184000,291810069,1035,1035,1035,1035,0
|
|
20230626,183900,291810069,1035,1035,1035,1035,0
|
|
20230626,183800,291810069,1035,1035,1035,1035,0
|
|
20230626,183700,291810069,1035,1035,1035,1035,0
|
|
20230626,183600,291810069,1035,1035,1035,1035,0
|
|
20230626,183500,291810069,1035,1035,1035,1035,0
|
|
20230626,183400,291810069,1035,1035,1035,1035,0
|
|
20230626,183300,291810069,1035,1035,1035,1035,0
|
|
20230626,183200,291810069,1035,1035,1035,1035,0
|
|
20230626,183100,291810069,1035,1035,1035,1035,0
|
|
20230626,183000,291810069,1035,1035,1035,1035,0
|
|
20230626,182900,291810069,1035,1035,1035,1035,0
|
|
20230626,182800,291810069,1035,1035,1035,1035,0
|
|
20230626,182700,291810069,1035,1035,1035,1035,0
|
|
20230626,182600,291810069,1035,1035,1035,1035,0
|
|
20230626,182500,291810069,1035,1035,1035,1035,0
|
|
20230626,182400,291810069,1035,1035,1035,1035,0
|
|
20230626,182300,291810069,1035,1035,1035,1035,0
|
|
20230626,182200,291810069,1035,1035,1035,1035,0
|
|
20230626,182100,291810069,1035,1035,1035,1035,0
|
|
20230626,182000,291810069,1035,1035,1035,1035,0
|
|
20230626,181900,291810069,1035,1035,1035,1035,0
|
|
20230626,181800,291810069,1035,1035,1035,1035,0
|
|
20230626,181700,291810069,1035,1035,1035,1035,0
|
|
20230626,181600,291810069,1035,1035,1035,1035,0
|
|
20230626,181500,291810069,1035,1035,1035,1035,5134
|
|
20230626,181400,291810069,1035,1035,1035,1035,0
|
|
20230626,181300,291810069,1035,1035,1035,1035,0
|
|
20230626,181200,291810069,1035,1035,1035,1035,0
|
|
20230626,181100,291810069,1035,1035,1035,1035,0
|
|
20230626,181000,291810069,1035,1035,1035,1035,0
|
|
20230626,180900,291810069,1035,1035,1035,1035,0
|
|
20230626,180800,291810069,1035,1035,1035,1035,0
|
|
20230626,180700,291810069,1035,1035,1035,1035,0
|
|
20230626,180600,291810069,1035,1035,1035,1035,0
|
|
20230626,180500,291810069,1035,1035,1035,1035,0
|
|
20230626,180400,291810069,1035,1035,1035,1035,0
|
|
20230626,180300,291810069,1035,1035,1035,1035,0
|
|
20230626,180200,291810069,1035,1035,1035,1035,0
|
|
20230626,180100,291810069,1035,1035,1035,1035,0
|
|
20230626,180000,291810069,1035,1035,1035,1035,0
|
|
20230626,175900,291810069,1035,1035,1035,1035,0
|
|
20230626,175800,291810069,1035,1035,1035,1035,0
|
|
20230626,175700,291810069,1035,1035,1035,1035,0
|
|
20230626,175600,291810069,1035,1035,1035,1035,0
|
|
20230626,175500,291810069,1035,1035,1035,1035,0
|
|
20230626,175400,291810069,1035,1035,1035,1035,0
|
|
20230626,175300,291810069,1035,1035,1035,1035,0
|
|
20230626,175200,291810069,1035,1035,1035,1035,0
|
|
20230626,175100,291810069,1035,1035,1035,1035,0
|
|
20230626,175000,291810069,1035,1035,1035,1035,0
|
|
20230626,174900,291810069,1035,1035,1035,1035,0
|
|
20230626,174800,291810069,1035,1035,1035,1035,0
|
|
20230626,174700,291810069,1035,1035,1035,1035,0
|
|
20230626,174600,291810069,1035,1035,1035,1035,0
|
|
20230626,174500,291810069,1035,1035,1035,1035,5134
|
|
20230626,174400,291810069,1035,1035,1035,1035,0
|
|
20230626,174300,291810069,1035,1035,1035,1035,0
|
|
20230626,174200,291810069,1035,1035,1035,1035,0
|
|
20230626,174100,291810069,1035,1035,1035,1035,0
|
|
20230626,174000,291810069,1035,1035,1035,1035,0
|
|
20230626,173900,291810069,1035,1035,1035,1035,0
|
|
20230626,173800,291810069,1035,1035,1035,1035,0
|
|
20230626,173700,291810069,1035,1035,1035,1035,0
|
|
20230626,173600,291810069,1035,1035,1035,1035,0
|
|
20230626,173500,291810069,1035,1035,1035,1035,0
|
|
20230626,173400,291810069,1035,1035,1035,1035,0
|
|
20230626,173300,291810069,1035,1035,1035,1035,0
|
|
20230626,173200,291810069,1035,1035,1035,1035,0
|
|
20230626,173100,291810069,1035,1035,1035,1035,0
|
|
20230626,173000,291810069,1035,1035,1035,1035,0
|
|
20230626,172900,291810069,1035,1035,1035,1035,0
|
|
20230626,172800,291810069,1035,1035,1035,1035,0
|
|
20230626,172700,291810069,1035,1035,1035,1035,0
|
|
20230626,172600,291810069,1035,1035,1035,1035,0
|
|
20230626,172500,291810069,1035,1035,1035,1035,0
|
|
20230626,172400,291810069,1035,1035,1035,1035,0
|
|
20230626,172300,291810069,1035,1035,1035,1035,0
|
|
20230626,172200,291810069,1035,1035,1035,1035,0
|
|
20230626,172100,291810069,1035,1035,1035,1035,0
|
|
20230626,172000,291810069,1035,1035,1035,1035,0
|
|
20230626,171900,291810069,1035,1035,1035,1035,0
|
|
20230626,171800,291810069,1035,1035,1035,1035,0
|
|
20230626,171700,291810069,1035,1035,1035,1035,0
|
|
20230626,171600,291810069,1035,1035,1035,1035,0
|
|
20230626,171500,291810069,1035,1035,1035,1035,5134
|
|
20230626,171400,291810069,1035,1035,1035,1035,0
|
|
20230626,171300,291810069,1035,1035,1035,1035,0
|
|
20230626,171200,291810069,1035,1035,1035,1035,0
|
|
20230626,171100,291810069,1035,1035,1035,1035,0
|
|
20230626,171000,291810069,1035,1035,1035,1035,0
|
|
20230626,170900,291810069,1035,1035,1035,1035,0
|
|
20230626,170800,291810069,1035,1035,1035,1035,0
|
|
20230626,170700,291810069,1035,1035,1035,1035,0
|
|
20230626,170600,291810069,1035,1035,1035,1035,0
|
|
20230626,170500,291810069,1035,1035,1035,1035,0
|
|
20230626,170400,291810069,1035,1035,1035,1035,0
|
|
20230626,170300,291810069,1035,1035,1035,1035,0
|
|
20230626,170200,291810069,1035,1035,1035,1035,0
|
|
20230626,170100,291810069,1035,1035,1035,1035,0
|
|
20230626,170000,291810069,1035,1035,1035,1035,0
|
|
20230626,165900,291810069,1035,1035,1035,1035,0
|
|
20230626,165800,291810069,1035,1035,1035,1035,0
|
|
20230626,165700,291810069,1035,1035,1035,1035,0
|
|
20230626,165600,291810069,1035,1035,1035,1035,0
|
|
20230626,165500,291810069,1035,1035,1035,1035,0
|
|
20230626,165400,291810069,1035,1035,1035,1035,0
|
|
20230626,165300,291810069,1035,1035,1035,1035,0
|
|
20230626,165200,291810069,1035,1035,1035,1035,0
|
|
20230626,165100,291810069,1035,1035,1035,1035,0
|
|
20230626,165000,291810069,1035,1035,1035,1035,0
|
|
20230626,164900,291810069,1035,1035,1035,1035,0
|
|
20230626,164800,291810069,1035,1035,1035,1035,0
|
|
20230626,164700,291810069,1035,1035,1035,1035,0
|
|
20230626,164600,291810069,1035,1035,1035,1035,0
|
|
20230626,164500,291810069,1035,1035,1035,1035,5134
|
|
20230626,164400,291810069,1035,1035,1035,1035,0
|
|
20230626,164300,291810069,1035,1035,1035,1035,0
|
|
20230626,164200,291810069,1035,1035,1035,1035,0
|
|
20230626,164100,291810069,1035,1035,1035,1035,0
|
|
20230626,164000,291810069,1035,1035,1035,1035,0
|
|
20230626,163900,291810069,1035,1035,1035,1035,0
|
|
20230626,163800,291810069,1035,1035,1035,1035,0
|
|
20230626,163700,291810069,1035,1035,1035,1035,0
|
|
20230626,163600,291810069,1035,1035,1035,1035,0
|
|
20230626,163500,291810069,1035,1035,1035,1035,0
|
|
20230626,163400,291810069,1035,1035,1035,1035,0
|
|
20230626,163300,291810069,1035,1035,1035,1035,0
|
|
20230626,163200,291810069,1035,1035,1035,1035,0
|
|
20230626,163100,291810069,1035,1035,1035,1035,0
|
|
20230626,163000,291810069,1035,1035,1035,1035,0
|
|
20230626,162900,291810069,1035,1035,1035,1035,0
|
|
20230626,162800,291810069,1035,1035,1035,1035,0
|
|
20230626,162700,291810069,1035,1035,1035,1035,0
|
|
20230626,162600,291810069,1035,1035,1035,1035,0
|
|
20230626,162500,291810069,1035,1035,1035,1035,0
|
|
20230626,162400,291810069,1035,1035,1035,1035,0
|
|
20230626,162300,291810069,1035,1035,1035,1035,0
|
|
20230626,162200,291810069,1035,1035,1035,1035,0
|
|
20230626,162100,291810069,1035,1035,1035,1035,0
|
|
20230626,162000,291810069,1035,1035,1035,1035,0
|
|
20230626,161900,291810069,1035,1035,1035,1035,0
|
|
20230626,161800,291810069,1035,1035,1035,1035,0
|
|
20230626,161700,291810069,1035,1035,1035,1035,0
|
|
20230626,161600,291810069,1035,1035,1035,1035,0
|
|
20230626,161500,291810069,1035,1035,1035,1035,5134
|
|
20230626,161400,291810069,1035,1035,1035,1035,0
|
|
20230626,161300,291810069,1035,1035,1035,1035,0
|
|
20230626,161200,291810069,1035,1035,1035,1035,0
|
|
20230626,161100,291810069,1035,1035,1035,1035,0
|
|
20230626,161000,291810069,1035,1035,1035,1035,0
|
|
20230626,160900,291810069,1035,1035,1035,1035,0
|
|
20230626,160800,291810069,1035,1035,1035,1035,0
|
|
20230626,160700,291810069,1035,1035,1035,1035,0
|
|
20230626,160600,291810069,1035,1035,1035,1035,0
|
|
20230626,160500,291810069,1035,1035,1035,1035,0
|
|
20230626,160400,291810069,1035,1035,1035,1035,0
|
|
20230626,160300,291810069,1035,1035,1035,1035,0
|
|
20230626,160200,291810069,1035,1035,1035,1035,0
|
|
20230626,160100,291810069,1035,1035,1035,1035,0
|
|
20230626,160000,291810069,1035,1035,1035,1035,0
|
|
20230626,155900,291810069,1035,1035,1035,1035,0
|
|
20230626,155800,291810069,1035,1035,1035,1035,0
|
|
20230626,155700,291810069,1035,1035,1035,1035,0
|
|
20230626,155600,291810069,1035,1035,1035,1035,0
|
|
20230626,155500,291810069,1035,1035,1035,1035,0
|
|
20230626,155400,291810069,1035,1035,1035,1035,0
|
|
20230626,155300,291810069,1035,1035,1035,1035,0
|
|
20230626,155200,291810069,1035,1035,1035,1035,0
|
|
20230626,155100,291810069,1035,1035,1035,1035,0
|
|
20230626,155000,291810069,1035,1035,1035,1035,0
|
|
20230626,154900,291810069,1035,1035,1035,1035,0
|
|
20230626,154800,291810069,1035,1035,1035,1035,0
|
|
20230626,154700,291810069,1035,1035,1035,1035,0
|
|
20230626,154600,291810069,1035,1035,1035,1035,0
|
|
20230626,154500,291810069,1035,1035,1035,1035,5134
|
|
20230626,154400,291810069,1035,1035,1035,1035,0
|
|
20230626,154300,291810069,1035,1035,1035,1035,0
|
|
20230626,154200,291810069,1035,1035,1035,1035,0
|
|
20230626,154100,291810069,1035,1035,1035,1035,0
|
|
20230626,154000,291810069,1035,1035,1035,1035,0
|
|
20230626,153900,291810069,1035,1035,1035,1035,0
|
|
20230626,153800,291810069,1035,1035,1035,1035,0
|
|
20230626,153700,291810069,1035,1035,1035,1035,0
|
|
20230626,153600,291810069,1035,1035,1035,1035,0
|
|
20230626,153500,291810069,1035,1035,1035,1035,0
|
|
20230626,153400,291810069,1035,1035,1035,1035,0
|
|
20230626,153300,291810069,1035,1035,1035,1035,0
|
|
20230626,153200,291810069,1035,1035,1035,1035,0
|
|
20230626,153100,291810069,1035,1035,1035,1035,0
|
|
20230626,153000,291810069,1035,1035,1035,1035,5134
|
|
20230626,152900,286496379,1034,1034,1034,1034,0
|
|
20230626,152800,286496379,1034,1034,1034,1034,0
|
|
20230626,152700,286496379,1034,1034,1034,1034,0
|
|
20230626,152600,286496379,1034,1034,1034,1034,0
|
|
20230626,152500,286496379,1034,1034,1034,1034,0
|
|
20230626,152400,286496379,1034,1034,1034,1034,0
|
|
20230626,152300,286496379,1034,1034,1034,1034,0
|
|
20230626,152200,286496379,1034,1034,1034,1034,0
|
|
20230626,152100,286496379,1034,1034,1034,1034,0
|
|
20230626,152000,286496379,1034,1034,1034,1034,0
|
|
20230626,151900,286496379,1034,1034,1034,1034,2014
|
|
20230626,151800,284413903,1034,1034,1034,1033,1532
|
|
20230626,151700,282830191,1034,1035,1035,1034,9101
|
|
20230626,151600,273411857,1035,1034,1035,1034,20
|
|
20230626,151500,273391176,1035,1034,1035,1034,1327
|
|
20230626,151400,272019057,1033,1032,1033,1032,1907
|
|
20230626,151300,270051026,1034,1034,1035,1034,411
|
|
20230626,151200,269625952,1034,1035,1035,1034,1409
|
|
20230626,151100,268167809,1035,1035,1035,1035,1
|
|
20230626,151000,268166774,1034,1034,1035,1034,3462
|
|
20230626,150900,264586066,1034,1034,1034,1034,0
|
|
20230626,150800,264586066,1034,1034,1034,1034,10000
|
|
20230626,150700,254246066,1034,1033,1034,1033,1176
|
|
20230626,150600,253030813,1033,1033,1033,1031,477
|
|
20230626,150500,252538076,1034,1032,1034,1031,11036
|
|
20230626,150400,241129636,1033,1033,1033,1033,316
|
|
20230626,150300,240803208,1033,1033,1033,1033,3312
|
|
20230626,150200,237381912,1033,1033,1034,1033,2632
|
|
20230626,150100,234660969,1033,1034,1034,1033,4816
|
|
20230626,150000,229681825,1034,1034,1034,1034,14143
|
|
20230626,145900,215057963,1033,1033,1034,1033,3564
|
|
20230626,145800,211376350,1033,1026,1033,1026,6939
|
|
20230626,145700,204246167,1024,1022,1024,1022,296
|
|
20230626,145600,203943389,1023,1023,1023,1023,1602
|
|
20230626,145500,202304543,1023,1022,1023,1022,5
|
|
20230626,145400,202299431,1023,1023,1023,1023,0
|
|
20230626,145300,202299431,1023,1023,1023,1023,0
|
|
20230626,145200,202299431,1023,1023,1023,1023,1
|
|
20230626,145100,202298408,1021,1021,1021,1021,623
|
|
20230626,145000,201662325,1022,1022,1022,1022,631
|
|
20230626,144900,201017443,1022,1022,1022,1022,3311
|
|
20230626,144800,197633601,1023,1023,1023,1023,8602
|
|
20230626,144700,188833755,1024,1024,1024,1024,90
|
|
20230626,144600,188741595,1026,1024,1026,1023,1324
|
|
20230626,144500,187387136,1024,1025,1025,1024,13
|
|
20230626,144400,187373818,1023,1025,1025,1023,1187
|
|
20230626,144300,186159398,1027,1027,1027,1027,0
|
|
20230626,144200,186159398,1027,1027,1027,1027,100
|
|
20230626,144100,186056698,1027,1026,1027,1023,5001
|
|
20230626,144000,180932190,1025,1025,1025,1025,0
|
|
20230626,143900,180932190,1025,1025,1025,1025,0
|
|
20230626,143800,180932190,1025,1025,1025,1025,0
|
|
20230626,143700,180932190,1025,1026,1026,1025,2000
|
|
20230626,143600,178881547,1027,1027,1027,1027,0
|
|
20230626,143500,178881547,1027,1027,1027,1027,61
|
|
20230626,143400,178818900,1026,1026,1026,1026,30
|
|
20230626,143300,178788120,1027,1027,1027,1027,5
|
|
20230626,143200,178782985,1026,1026,1026,1026,2
|
|
20230626,143100,178780933,1026,1027,1027,1026,226
|
|
20230626,143000,178548868,1027,1027,1027,1027,0
|
|
20230626,142900,178548868,1027,1027,1027,1027,1066
|
|
20230626,142800,177454086,1027,1027,1027,1027,332
|
|
20230626,142700,177113122,1027,1027,1027,1027,0
|
|
20230626,142600,177113122,1027,1027,1027,1027,0
|
|
20230626,142500,177113122,1027,1027,1027,1027,4
|
|
20230626,142400,177109014,1027,1027,1027,1027,3
|
|
20230626,142300,177105933,1026,1026,1026,1026,897
|
|
20230626,142200,176185611,1027,1028,1028,1027,305
|
|
20230626,142100,175872274,1028,1028,1028,1028,0
|
|
20230626,142000,175872274,1028,1028,1028,1028,0
|
|
20230626,141900,175872274,1028,1028,1028,1028,2001
|
|
20230626,141800,173815246,1029,1029,1029,1029,0
|
|
20230626,141700,173815246,1029,1029,1029,1029,0
|
|
20230626,141600,173815246,1029,1029,1029,1029,111
|
|
20230626,141500,173701027,1029,1029,1029,1029,0
|
|
20230626,141400,173701027,1029,1029,1029,1029,0
|
|
20230626,141300,173701027,1029,1029,1029,1029,657
|
|
20230626,141200,173024974,1029,1029,1029,1029,0
|
|
20230626,141100,173024974,1029,1029,1029,1029,0
|
|
20230626,141000,173024974,1029,1029,1029,1029,2000
|
|
20230626,140900,170966974,1030,1030,1030,1030,11
|
|
20230626,140800,170955644,1030,1030,1030,1030,1011
|
|
20230626,140700,169914314,1032,1032,1032,1032,1
|
|
20230626,140600,169913282,1029,1029,1029,1029,0
|
|
20230626,140500,169913282,1029,1030,1030,1029,404
|
|
20230626,140400,169497466,1030,1029,1030,1029,2011
|
|
20230626,140300,167426847,1029,1029,1029,1029,0
|
|
20230626,140200,167426847,1029,1029,1029,1029,0
|
|
20230626,140100,167426847,1029,1028,1029,1028,300
|
|
20230626,140000,167118159,1029,1025,1029,1025,1878
|
|
20230626,135900,165193205,1025,1025,1025,1025,0
|
|
20230626,135800,165193205,1025,1025,1025,1025,0
|
|
20230626,135700,165193205,1025,1025,1025,1025,0
|
|
20230626,135600,165193205,1025,1025,1025,1025,21
|
|
20230626,135500,165171680,1025,1025,1025,1025,398
|
|
20230626,135400,164763730,1025,1025,1025,1025,0
|
|
20230626,135300,164763730,1025,1025,1025,1025,0
|
|
20230626,135200,164763730,1025,1025,1025,1025,5
|
|
20230626,135100,164758605,1027,1027,1027,1027,0
|
|
20230626,135000,164758605,1027,1027,1027,1027,22
|
|
20230626,134900,164736011,1027,1027,1027,1027,0
|
|
20230626,134800,164736011,1027,1027,1027,1027,0
|
|
20230626,134700,164736011,1027,1027,1027,1027,838
|
|
20230626,134600,163875385,1027,1027,1027,1027,62
|
|
20230626,134500,163811711,1032,1032,1032,1032,0
|
|
20230626,134400,163811711,1032,1032,1032,1032,1014
|
|
20230626,134300,162765263,1032,1032,1032,1032,3226
|
|
20230626,134200,159436031,1032,1032,1032,1032,120
|
|
20230626,134100,159312191,1032,1032,1032,1032,18
|
|
20230626,134000,159293615,1033,1032,1033,1032,19
|
|
20230626,133900,159274006,1032,1031,1032,1031,493
|
|
20230626,133800,158765298,1032,1032,1032,1032,0
|
|
20230626,133700,158765298,1032,1032,1032,1032,0
|
|
20230626,133600,158765298,1032,1032,1032,1026,34
|
|
20230626,133500,158730402,1026,1026,1026,1026,0
|
|
20230626,133400,158730402,1026,1026,1026,1026,0
|
|
20230626,133300,158730402,1026,1026,1026,1026,200
|
|
20230626,133200,158525202,1025,1031,1031,1025,200
|
|
20230626,133100,158319182,1031,1031,1031,1031,0
|
|
20230626,133000,158319182,1031,1031,1031,1031,0
|
|
20230626,132900,158319182,1031,1031,1031,1031,0
|
|
20230626,132800,158319182,1031,1031,1031,1031,0
|
|
20230626,132700,158319182,1031,1031,1031,1031,20
|
|
20230626,132600,158298562,1031,1031,1031,1031,40
|
|
20230626,132500,158257322,1031,1031,1031,1031,0
|
|
20230626,132400,158257322,1031,1031,1031,1031,0
|
|
20230626,132300,158257322,1031,1031,1031,1031,0
|
|
20230626,132200,158257322,1031,1031,1031,1031,0
|
|
20230626,132100,158257322,1031,1031,1031,1031,0
|
|
20230626,132000,158257322,1031,1031,1031,1031,0
|
|
20230626,131900,158257322,1031,1031,1031,1031,0
|
|
20230626,131800,158257322,1031,1031,1031,1031,40
|
|
20230626,131700,158216082,1032,1032,1032,1032,0
|
|
20230626,131600,158216082,1032,1032,1032,1032,0
|
|
20230626,131500,158216082,1032,1032,1032,1032,1000
|
|
20230626,131400,157184082,1033,1031,1033,1031,1021
|
|
20230626,131300,156129543,1031,1031,1031,1031,31
|
|
20230626,131200,156097582,1027,1027,1027,1027,270
|
|
20230626,131100,155820292,1031,1031,1031,1031,1
|
|
20230626,131000,155819261,1027,1027,1027,1027,9
|
|
20230626,130900,155810018,1027,1027,1027,1027,0
|
|
20230626,130800,155810018,1027,1027,1027,1027,290
|
|
20230626,130700,155512188,1032,1032,1032,1032,0
|
|
20230626,130600,155512188,1032,1032,1032,1032,0
|
|
20230626,130500,155512188,1032,1032,1032,1032,0
|
|
20230626,130400,155512188,1032,1032,1032,1032,0
|
|
20230626,130300,155512188,1032,1032,1032,1032,458
|
|
20230626,130200,155039532,1033,1033,1033,1033,0
|
|
20230626,130100,155039532,1033,1032,1033,1032,114
|
|
20230626,130000,154921801,1032,1033,1033,1030,341
|
|
20230626,125900,154569672,1033,1032,1033,1032,511
|
|
20230626,125800,154041827,1032,1032,1032,1032,79
|
|
20230626,125700,153960299,1032,1032,1032,1032,92
|
|
20230626,125600,153865355,1032,1032,1032,1032,2069
|
|
20230626,125500,151730147,1033,1033,1033,1033,409
|
|
20230626,125400,151307650,1033,1033,1033,1033,91
|
|
20230626,125300,151213647,1033,1031,1033,1030,1358
|
|
20230626,125200,149814826,1031,1031,1031,1031,0
|
|
20230626,125100,149814826,1031,1031,1031,1031,0
|
|
20230626,125000,149814826,1031,1036,1038,1029,2397
|
|
20230626,124900,147330238,1038,1038,1038,1038,2
|
|
20230626,124800,147328162,1039,1039,1039,1039,0
|
|
20230626,124700,147328162,1039,1039,1039,1039,312
|
|
20230626,124600,147003994,1040,1030,1040,1030,1094
|
|
20230626,124500,145868215,1037,1037,1037,1037,0
|
|
20230626,124400,145868215,1037,1034,1037,1034,10
|
|
20230626,124300,145857868,1034,1032,1034,1032,262
|
|
20230626,124200,145587297,1032,1029,1032,1029,5
|
|
20230626,124100,145582149,1031,1029,1031,1029,486
|
|
20230626,124000,145082053,1029,1029,1029,1029,2
|
|
20230626,123900,145079995,1027,1027,1029,1027,227
|
|
20230626,123800,144846862,1027,1026,1028,1026,3022
|
|
20230626,123700,141745395,1026,1026,1026,1026,1999
|
|
20230626,123600,139694421,1026,1025,1026,1025,268
|
|
20230626,123500,139419720,1025,1025,1025,1025,1247
|
|
20230626,123400,138141545,1026,1026,1026,1026,607
|
|
20230626,123300,137518763,1026,1026,1026,1026,97
|
|
20230626,123200,137419241,1026,1026,1026,1026,1
|
|
20230626,123100,137418215,1025,1025,1025,1025,0
|
|
20230626,123000,137418215,1025,1025,1025,1025,0
|
|
20230626,122900,137418215,1025,1025,1025,1025,10
|
|
20230626,122800,137407965,1025,1025,1025,1025,510
|
|
20230626,122700,136885215,1025,1025,1025,1025,0
|
|
20230626,122600,136885215,1025,1026,1026,1025,114
|
|
20230626,122500,136768261,1026,1026,1026,1026,6391
|
|
20230626,122400,130211095,1026,1025,1026,1025,181
|
|
20230626,122300,130025569,1024,1023,1024,1023,1421
|
|
20230626,122200,128570490,1024,1023,1024,1023,1074
|
|
20230626,122100,127470877,1023,1021,1023,1021,1090
|
|
20230626,122000,126357676,1021,1021,1021,1021,1
|
|
20230626,121900,126356655,1020,1020,1020,1020,0
|
|
20230626,121800,126356655,1020,1020,1020,1020,3
|
|
20230626,121700,126353595,1020,1020,1020,1020,3
|
|
20230626,121600,126350535,1021,1021,1021,1021,102
|
|
20230626,121500,126246393,1020,1020,1020,1020,0
|
|
20230626,121400,126246393,1020,1020,1020,1020,0
|
|
20230626,121300,126246393,1020,1020,1020,1020,0
|
|
20230626,121200,126246393,1020,1020,1020,1020,0
|
|
20230626,121100,126246393,1020,1019,1020,1019,36
|
|
20230626,121000,126209691,1019,1019,1019,1019,0
|
|
20230626,120900,126209691,1019,1021,1021,1019,510
|
|
20230626,120800,125689001,1021,1021,1021,1021,0
|
|
20230626,120700,125689001,1021,1021,1021,1021,0
|
|
20230626,120600,125689001,1021,1021,1021,1021,0
|
|
20230626,120500,125689001,1021,1021,1021,1021,0
|
|
20230626,120400,125689001,1021,1021,1021,1021,0
|
|
20230626,120300,125689001,1021,1021,1021,1021,0
|
|
20230626,120200,125689001,1021,1021,1021,1021,0
|
|
20230626,120100,125689001,1021,1021,1021,1021,0
|
|
20230626,120000,125689001,1021,1021,1021,1021,0
|
|
20230626,115900,125689001,1021,1021,1021,1021,2
|
|
20230626,115800,125686959,1019,1019,1019,1019,7
|
|
20230626,115700,125679826,1019,1019,1019,1019,0
|
|
20230626,115600,125679826,1019,1019,1019,1019,0
|
|
20230626,115500,125679826,1019,1020,1020,1019,3291
|
|
20230626,115400,122323031,1020,1020,1020,1020,0
|
|
20230626,115300,122323031,1020,1020,1020,1020,100
|
|
20230626,115200,122221031,1020,1020,1020,1020,0
|
|
20230626,115100,122221031,1020,1020,1020,1020,0
|
|
20230626,115000,122221031,1020,1020,1020,1020,196
|
|
20230626,114900,122021111,1021,1021,1021,1021,1
|
|
20230626,114800,122020090,1020,1020,1020,1020,14
|
|
20230626,114700,122005810,1021,1021,1021,1021,50
|
|
20230626,114600,121954760,1021,1021,1021,1021,2
|
|
20230626,114500,121952718,1019,1019,1019,1019,0
|
|
20230626,114400,121952718,1019,1019,1019,1019,1
|
|
20230626,114300,121951699,1021,1021,1021,1021,1
|
|
20230626,114200,121950678,1019,1019,1019,1019,0
|
|
20230626,114100,121950678,1019,1019,1019,1019,1
|
|
20230626,114000,121949659,1019,1019,1019,1019,0
|
|
20230626,113900,121949659,1019,1019,1021,1019,44
|
|
20230626,113800,121904821,1021,1021,1021,1021,0
|
|
20230626,113700,121904821,1021,1021,1021,1021,0
|
|
20230626,113600,121904821,1021,1021,1021,1021,0
|
|
20230626,113500,121904821,1021,1021,1021,1021,0
|
|
20230626,113400,121904821,1021,1021,1021,1021,0
|
|
20230626,113300,121904821,1021,1021,1021,1021,0
|
|
20230626,113200,121904821,1021,1021,1021,1021,0
|
|
20230626,113100,121904821,1021,1021,1021,1021,0
|
|
20230626,113000,121904821,1021,1019,1021,1019,28
|
|
20230626,112900,121876287,1021,1021,1021,1021,53
|
|
20230626,112800,121822174,1021,1021,1021,1021,0
|
|
20230626,112700,121822174,1021,1021,1021,1021,0
|
|
20230626,112600,121822174,1021,1021,1021,1021,1
|
|
20230626,112500,121821153,1019,1020,1022,1019,363
|
|
20230626,112400,121451200,1020,1020,1020,1020,4
|
|
20230626,112300,121447120,1022,1022,1022,1022,0
|
|
20230626,112200,121447120,1022,1020,1022,1020,30
|
|
20230626,112100,121416462,1020,1019,1020,1019,614
|
|
20230626,112000,120790549,1019,1018,1019,1018,1792
|
|
20230626,111900,118964793,1018,1018,1018,1018,0
|
|
20230626,111800,118964793,1018,1017,1018,1017,2000
|
|
20230626,111700,116928794,1018,1018,1018,1018,561
|
|
20230626,111600,116357696,1018,1018,1018,1018,0
|
|
20230626,111500,116357696,1018,1018,1018,1018,0
|
|
20230626,111400,116357696,1018,1018,1018,1018,0
|
|
20230626,111300,116357696,1018,1018,1018,1018,0
|
|
20230626,111200,116357696,1018,1018,1018,1018,10
|
|
20230626,111100,116347516,1018,1018,1018,1018,0
|
|
20230626,111000,116347516,1018,1018,1018,1018,0
|
|
20230626,110900,116347516,1018,1018,1018,1018,0
|
|
20230626,110800,116347516,1018,1018,1018,1018,61
|
|
20230626,110700,116285418,1013,1013,1013,1013,100
|
|
20230626,110600,116184118,1018,1018,1018,1018,0
|
|
20230626,110500,116184118,1018,1017,1018,1012,4191
|
|
20230626,110400,111929658,1017,1017,1017,1017,815
|
|
20230626,110300,111100803,1018,1018,1018,1018,226
|
|
20230626,110200,110870735,1018,1018,1018,1018,5
|
|
20230626,110100,110865645,1018,1018,1018,1018,1
|
|
20230626,110000,110864627,1019,1019,1019,1019,750
|
|
20230626,105900,110100377,1018,1018,1018,1018,0
|
|
20230626,105800,110100377,1018,1018,1018,1018,0
|
|
20230626,105700,110100377,1018,1018,1018,1018,15
|
|
20230626,105600,110085107,1019,1019,1019,1019,0
|
|
20230626,105500,110085107,1019,1019,1019,1019,50
|
|
20230626,105400,110034157,1019,1019,1019,1019,2
|
|
20230626,105300,110032119,1019,1019,1019,1019,0
|
|
20230626,105200,110032119,1019,1018,1019,1018,36
|
|
20230626,105100,109995470,1018,1018,1018,1018,50
|
|
20230626,105000,109944570,1018,1018,1018,1017,249
|
|
20230626,104900,109691308,1018,1018,1018,1018,20
|
|
20230626,104800,109670948,1018,1017,1018,1017,2
|
|
20230626,104700,109668913,1018,1018,1018,1018,51
|
|
20230626,104600,109616995,1016,1017,1017,1016,227
|
|
20230626,104500,109386338,1018,1017,1018,1017,2
|
|
20230626,104400,109384303,1019,1019,1019,1019,0
|
|
20230626,104300,109384303,1019,1019,1019,1019,1
|
|
20230626,104200,109383284,1016,1016,1016,1016,0
|
|
20230626,104100,109383284,1016,1016,1016,1016,133
|
|
20230626,104000,109248156,1017,1017,1017,1017,465
|
|
20230626,103900,108775251,1016,1016,1016,1016,0
|
|
20230626,103800,108775251,1016,1016,1016,1016,6
|
|
20230626,103700,108769155,1017,1017,1017,1017,1800
|
|
20230626,103600,106938555,1017,1017,1017,1017,0
|
|
20230626,103500,106938555,1017,1017,1017,1017,0
|
|
20230626,103400,106938555,1017,1017,1017,1017,0
|
|
20230626,103300,106938555,1017,1017,1017,1017,1
|
|
20230626,103200,106937538,1017,1017,1017,1017,65
|
|
20230626,103100,106871433,1017,1017,1017,1017,1
|
|
20230626,103000,106870416,1017,1018,1018,1017,33
|
|
20230626,102900,106836853,1018,1018,1018,1018,205
|
|
20230626,102800,106628163,1019,1019,1019,1019,2
|
|
20230626,102700,106626125,1019,1019,1019,1019,18
|
|
20230626,102600,106607783,1018,1018,1018,1018,0
|
|
20230626,102500,106607783,1018,1018,1018,1018,0
|
|
20230626,102400,106607783,1018,1019,1019,1018,277
|
|
20230626,102300,106325550,1018,1018,1018,1018,0
|
|
20230626,102200,106325550,1018,1019,1019,1018,597
|
|
20230626,102100,105717604,1019,1019,1019,1019,100
|
|
20230626,102000,105615704,1018,1018,1018,1018,9
|
|
20230626,101900,105606542,1020,1020,1020,1020,1
|
|
20230626,101800,105605522,1018,1018,1018,1018,0
|
|
20230626,101700,105605522,1018,1019,1019,1018,343
|
|
20230626,101600,105256104,1020,1020,1020,1020,752
|
|
20230626,101500,104489064,1022,1022,1022,1022,3
|
|
20230626,101400,104485998,1022,1022,1022,1022,14
|
|
20230626,101300,104471690,1022,1020,1022,1020,36
|
|
20230626,101200,104434960,1020,1020,1020,1020,0
|
|
20230626,101100,104434960,1020,1020,1020,1020,300
|
|
20230626,101000,104128960,1020,1020,1020,1020,302
|
|
20230626,100900,103820920,1020,1020,1020,1020,0
|
|
20230626,100800,103820920,1020,1020,1020,1020,11
|
|
20230626,100700,103809700,1020,1022,1022,1020,529
|
|
20230626,100600,103270114,1022,1022,1022,1022,0
|
|
20230626,100500,103270114,1022,1021,1022,1021,181
|
|
20230626,100400,103085272,1020,1020,1020,1020,2000
|
|
20230626,100300,101045272,1020,1018,1020,1017,2160
|
|
20230626,100200,98845069,1019,1020,1020,1019,265
|
|
20230626,100100,98574819,1020,1020,1020,1020,22
|
|
20230626,100000,98552379,1021,1026,1026,1015,13355
|
|
20230626,095900,84986165,1026,1027,1027,1026,181
|
|
20230626,095800,84800450,1027,1027,1027,1027,0
|
|
20230626,095700,84800450,1027,1027,1027,1027,0
|
|
20230626,095600,84800450,1027,1027,1027,1027,50
|
|
20230626,095500,84749100,1026,1026,1026,1026,0
|
|
20230626,095400,84749100,1026,1026,1026,1026,0
|
|
20230626,095300,84749100,1026,1026,1026,1026,1
|
|
20230626,095200,84748074,1029,1029,1029,1026,2793
|
|
20230626,095100,81874634,1029,1029,1029,1029,391
|
|
20230626,095000,81472295,1038,1039,1040,1029,1279
|
|
20230626,094900,80151205,1040,1039,1040,1039,1002
|
|
20230626,094800,79110126,1038,1038,1040,1038,1273
|
|
20230626,094700,77787567,1040,1039,1040,1037,2103
|
|
20230626,094600,75604739,1039,1034,1039,1034,750
|
|
20230626,094500,74828591,1036,1038,1038,1036,2282
|
|
20230626,094400,72460639,1038,1038,1038,1038,40
|
|
20230626,094300,72419119,1040,1040,1040,1040,1000
|
|
20230626,094200,71379119,1040,1036,1040,1036,1020
|
|
20230626,094100,70319135,1037,1037,1037,1037,6
|
|
20230626,094000,70312913,1037,1036,1037,1036,837
|
|
20230626,093900,69445735,1036,1034,1037,1034,138
|
|
20230626,093800,69303038,1034,1036,1039,1031,2328
|
|
20230626,093700,66891840,1040,1036,1040,1036,1300
|
|
20230626,093600,65541752,1038,1026,1038,1026,4228
|
|
20230626,093500,61181755,1025,1025,1025,1025,1
|
|
20230626,093400,61180730,1023,1023,1023,1023,1780
|
|
20230626,093300,59359790,1025,1021,1025,1021,1884
|
|
20230626,093200,57432820,1021,1021,1021,1021,2144
|
|
20230626,093100,55243796,1021,1021,1021,1021,4628
|
|
20230626,093000,50518608,1021,1021,1021,1021,49
|
|
20230626,092900,50468579,1020,1018,1020,1018,2001
|
|
20230626,092800,48431559,1018,1018,1018,1018,3
|
|
20230626,092700,48428505,1021,1021,1021,1021,0
|
|
20230626,092600,48428505,1021,1021,1021,1021,0
|
|
20230626,092500,48428505,1021,1017,1021,1017,101
|
|
20230626,092400,48325784,1020,1017,1020,1017,141
|
|
20230626,092300,48182018,1020,1016,1020,1015,837
|
|
20230626,092200,47331320,1016,1018,1018,1015,661
|
|
20230626,092100,46660011,1016,1014,1016,1014,4501
|
|
20230626,092000,42092433,1014,1013,1014,1013,1858
|
|
20230626,091900,40209216,1012,1013,1013,1012,658
|
|
20230626,091800,39542746,1013,1013,1013,1013,4
|
|
20230626,091700,39538694,1011,1011,1011,1011,105
|
|
20230626,091600,39432539,1011,1011,1011,1011,132
|
|
20230626,091500,39299087,1011,1007,1011,1007,3120
|
|
20230626,091400,36157243,1004,1004,1004,1004,1759
|
|
20230626,091300,34391207,1004,1006,1007,1004,4135
|
|
20230626,091200,30234279,1006,1007,1007,1006,30
|
|
20230626,091100,30204074,1007,1007,1007,1006,337
|
|
20230626,091000,29864716,1007,1010,1010,1007,1355
|
|
20230626,090900,28497787,1010,1011,1011,1010,402
|
|
20230626,090800,28091765,1011,1010,1011,1010,838
|
|
20230626,090700,27245357,1010,1013,1015,1010,888
|
|
20230626,090600,26347779,1013,1014,1014,1013,4878
|
|
20230626,090500,21401561,1015,1015,1015,1013,1171
|
|
20230626,090400,20215003,1018,1018,1019,1007,6504
|
|
20230626,090300,13647239,1018,1019,1019,1018,1484
|
|
20230626,090200,12135527,1019,1020,1021,1019,1400
|
|
20230626,090100,10706946,1021,1017,1023,1015,4215
|
|
20230626,090000,6418287,1017,1017,1017,1017,6311
|