675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201200,533005312,994,994,994,994,13810
|
|
20230627,201100,533005312,994,994,994,994,0
|
|
20230627,201000,533005312,994,994,994,994,0
|
|
20230627,200900,533005312,994,994,994,994,0
|
|
20230627,200800,533005312,994,994,994,994,0
|
|
20230627,200700,533005312,994,994,994,994,0
|
|
20230627,200600,533005312,994,994,994,994,0
|
|
20230627,200500,533005312,994,994,994,994,0
|
|
20230627,200400,533005312,994,994,994,994,0
|
|
20230627,200300,533005312,994,994,994,994,0
|
|
20230627,200200,533005312,994,994,994,994,0
|
|
20230627,200100,533005312,994,994,994,994,0
|
|
20230627,200000,533005312,994,994,994,994,0
|
|
20230627,195900,533005312,994,994,994,994,0
|
|
20230627,195800,533005312,994,994,994,994,0
|
|
20230627,195700,533005312,994,994,994,994,0
|
|
20230627,195600,533005312,994,994,994,994,0
|
|
20230627,195500,533005312,994,994,994,994,0
|
|
20230627,195400,533005312,994,994,994,994,0
|
|
20230627,195300,533005312,994,994,994,994,0
|
|
20230627,195200,533005312,994,994,994,994,0
|
|
20230627,195100,533005312,994,994,994,994,0
|
|
20230627,195000,533005312,994,994,994,994,0
|
|
20230627,194900,533005312,994,994,994,994,0
|
|
20230627,194800,533005312,994,994,994,994,0
|
|
20230627,194700,533005312,994,994,994,994,0
|
|
20230627,194600,533005312,994,994,994,994,0
|
|
20230627,194500,533005312,994,994,994,994,0
|
|
20230627,194400,533005312,994,994,994,994,0
|
|
20230627,194300,533005312,994,994,994,994,0
|
|
20230627,194200,533005312,994,994,994,994,13810
|
|
20230627,194100,533005312,994,994,994,994,0
|
|
20230627,194000,533005312,994,994,994,994,0
|
|
20230627,193900,533005312,994,994,994,994,0
|
|
20230627,193800,533005312,994,994,994,994,0
|
|
20230627,193700,533005312,994,994,994,994,0
|
|
20230627,193600,533005312,994,994,994,994,0
|
|
20230627,193500,533005312,994,994,994,994,0
|
|
20230627,193400,533005312,994,994,994,994,0
|
|
20230627,193300,533005312,994,994,994,994,0
|
|
20230627,193200,533005312,994,994,994,994,0
|
|
20230627,193100,533005312,994,994,994,994,0
|
|
20230627,193000,533005312,994,994,994,994,0
|
|
20230627,192900,533005312,994,994,994,994,0
|
|
20230627,192800,533005312,994,994,994,994,0
|
|
20230627,192700,533005312,994,994,994,994,0
|
|
20230627,192600,533005312,994,994,994,994,0
|
|
20230627,192500,533005312,994,994,994,994,0
|
|
20230627,192400,533005312,994,994,994,994,0
|
|
20230627,192300,533005312,994,994,994,994,0
|
|
20230627,192200,533005312,994,994,994,994,0
|
|
20230627,192100,533005312,994,994,994,994,0
|
|
20230627,192000,533005312,994,994,994,994,0
|
|
20230627,191900,533005312,994,994,994,994,0
|
|
20230627,191800,533005312,994,994,994,994,0
|
|
20230627,191700,533005312,994,994,994,994,0
|
|
20230627,191600,533005312,994,994,994,994,0
|
|
20230627,191500,533005312,994,994,994,994,0
|
|
20230627,191400,533005312,994,994,994,994,0
|
|
20230627,191300,533005312,994,994,994,994,0
|
|
20230627,191200,533005312,994,994,994,994,13810
|
|
20230627,191100,533005312,994,994,994,994,0
|
|
20230627,191000,533005312,994,994,994,994,0
|
|
20230627,190900,533005312,994,994,994,994,0
|
|
20230627,190800,533005312,994,994,994,994,0
|
|
20230627,190700,533005312,994,994,994,994,0
|
|
20230627,190600,533005312,994,994,994,994,0
|
|
20230627,190500,533005312,994,994,994,994,0
|
|
20230627,190400,533005312,994,994,994,994,0
|
|
20230627,190300,533005312,994,994,994,994,0
|
|
20230627,190200,533005312,994,994,994,994,0
|
|
20230627,190100,533005312,994,994,994,994,0
|
|
20230627,190000,533005312,994,994,994,994,0
|
|
20230627,185900,533005312,994,994,994,994,0
|
|
20230627,185800,533005312,994,994,994,994,0
|
|
20230627,185700,533005312,994,994,994,994,0
|
|
20230627,185600,533005312,994,994,994,994,0
|
|
20230627,185500,533005312,994,994,994,994,0
|
|
20230627,185400,533005312,994,994,994,994,0
|
|
20230627,185300,533005312,994,994,994,994,0
|
|
20230627,185200,533005312,994,994,994,994,0
|
|
20230627,185100,533005312,994,994,994,994,0
|
|
20230627,185000,533005312,994,994,994,994,0
|
|
20230627,184900,533005312,994,994,994,994,0
|
|
20230627,184800,533005312,994,994,994,994,0
|
|
20230627,184700,533005312,994,994,994,994,0
|
|
20230627,184600,533005312,994,994,994,994,0
|
|
20230627,184500,533005312,994,994,994,994,0
|
|
20230627,184400,533005312,994,994,994,994,0
|
|
20230627,184300,533005312,994,994,994,994,0
|
|
20230627,184200,533005312,994,994,994,994,13810
|
|
20230627,184100,533005312,994,994,994,994,0
|
|
20230627,184000,533005312,994,994,994,994,0
|
|
20230627,183900,533005312,994,994,994,994,0
|
|
20230627,183800,533005312,994,994,994,994,0
|
|
20230627,183700,533005312,994,994,994,994,0
|
|
20230627,183600,533005312,994,994,994,994,0
|
|
20230627,183500,533005312,994,994,994,994,0
|
|
20230627,183400,533005312,994,994,994,994,0
|
|
20230627,183300,533005312,994,994,994,994,0
|
|
20230627,183200,533005312,994,994,994,994,0
|
|
20230627,183100,533005312,994,994,994,994,0
|
|
20230627,183000,533005312,994,994,994,994,0
|
|
20230627,182900,533005312,994,994,994,994,0
|
|
20230627,182800,533005312,994,994,994,994,0
|
|
20230627,182700,533005312,994,994,994,994,0
|
|
20230627,182600,533005312,994,994,994,994,0
|
|
20230627,182500,533005312,994,994,994,994,0
|
|
20230627,182400,533005312,994,994,994,994,0
|
|
20230627,182300,533005312,994,994,994,994,0
|
|
20230627,182200,533005312,994,994,994,994,0
|
|
20230627,182100,533005312,994,994,994,994,0
|
|
20230627,182000,533005312,994,994,994,994,0
|
|
20230627,181900,533005312,994,994,994,994,0
|
|
20230627,181800,533005312,994,994,994,994,0
|
|
20230627,181700,533005312,994,994,994,994,0
|
|
20230627,181600,533005312,994,994,994,994,0
|
|
20230627,181500,533005312,994,994,994,994,0
|
|
20230627,181400,533005312,994,994,994,994,0
|
|
20230627,181300,533005312,994,994,994,994,0
|
|
20230627,181200,533005312,994,994,994,994,13810
|
|
20230627,181100,533005312,994,994,994,994,0
|
|
20230627,181000,533005312,994,994,994,994,0
|
|
20230627,180900,533005312,994,994,994,994,0
|
|
20230627,180800,533005312,994,994,994,994,0
|
|
20230627,180700,533005312,994,994,994,994,0
|
|
20230627,180600,533005312,994,994,994,994,0
|
|
20230627,180500,533005312,994,994,994,994,0
|
|
20230627,180400,533005312,994,994,994,994,0
|
|
20230627,180300,533005312,994,994,994,994,0
|
|
20230627,180200,533005312,994,994,994,994,0
|
|
20230627,180100,533005312,994,994,994,994,0
|
|
20230627,180000,533005312,994,994,994,994,0
|
|
20230627,175900,533005312,994,994,994,994,0
|
|
20230627,175800,533005312,994,994,994,994,0
|
|
20230627,175700,533005312,994,994,994,994,0
|
|
20230627,175600,533005312,994,994,994,994,0
|
|
20230627,175500,533005312,994,994,994,994,0
|
|
20230627,175400,533005312,994,994,994,994,0
|
|
20230627,175300,533005312,994,994,994,994,0
|
|
20230627,175200,533005312,994,994,994,994,0
|
|
20230627,175100,533005312,994,994,994,994,0
|
|
20230627,175000,533005312,994,994,994,994,0
|
|
20230627,174900,533005312,994,994,994,994,0
|
|
20230627,174800,533005312,994,994,994,994,0
|
|
20230627,174700,533005312,994,994,994,994,0
|
|
20230627,174600,533005312,994,994,994,994,0
|
|
20230627,174500,533005312,994,994,994,994,0
|
|
20230627,174400,533005312,994,994,994,994,0
|
|
20230627,174300,533005312,994,994,994,994,0
|
|
20230627,174200,533005312,994,994,994,994,13810
|
|
20230627,174100,533005312,994,994,994,994,0
|
|
20230627,174000,533005312,994,994,994,994,0
|
|
20230627,173900,533005312,994,994,994,994,0
|
|
20230627,173800,533005312,994,994,994,994,0
|
|
20230627,173700,533005312,994,994,994,994,0
|
|
20230627,173600,533005312,994,994,994,994,0
|
|
20230627,173500,533005312,994,994,994,994,0
|
|
20230627,173400,533005312,994,994,994,994,0
|
|
20230627,173300,533005312,994,994,994,994,0
|
|
20230627,173200,533005312,994,994,994,994,0
|
|
20230627,173100,533005312,994,994,994,994,0
|
|
20230627,173000,533005312,994,994,994,994,0
|
|
20230627,172900,533005312,994,994,994,994,0
|
|
20230627,172800,533005312,994,994,994,994,0
|
|
20230627,172700,533005312,994,994,994,994,0
|
|
20230627,172600,533005312,994,994,994,994,0
|
|
20230627,172500,533005312,994,994,994,994,0
|
|
20230627,172400,533005312,994,994,994,994,0
|
|
20230627,172300,533005312,994,994,994,994,0
|
|
20230627,172200,533005312,994,994,994,994,0
|
|
20230627,172100,533005312,994,994,994,994,0
|
|
20230627,172000,533005312,994,994,994,994,0
|
|
20230627,171900,533005312,994,994,994,994,0
|
|
20230627,171800,533005312,994,994,994,994,0
|
|
20230627,171700,533005312,994,994,994,994,0
|
|
20230627,171600,533005312,994,994,994,994,0
|
|
20230627,171500,533005312,994,994,994,994,0
|
|
20230627,171400,533005312,994,994,994,994,0
|
|
20230627,171300,533005312,994,994,994,994,0
|
|
20230627,171200,533005312,994,994,994,994,13810
|
|
20230627,171100,533005312,994,994,994,994,0
|
|
20230627,171000,533005312,994,994,994,994,0
|
|
20230627,170900,533005312,994,994,994,994,0
|
|
20230627,170800,533005312,994,994,994,994,0
|
|
20230627,170700,533005312,994,994,994,994,0
|
|
20230627,170600,533005312,994,994,994,994,0
|
|
20230627,170500,533005312,994,994,994,994,0
|
|
20230627,170400,533005312,994,994,994,994,0
|
|
20230627,170300,533005312,994,994,994,994,0
|
|
20230627,170200,533005312,994,994,994,994,0
|
|
20230627,170100,533005312,994,994,994,994,0
|
|
20230627,170000,533005312,994,994,994,994,0
|
|
20230627,165900,533005312,994,994,994,994,0
|
|
20230627,165800,533005312,994,994,994,994,0
|
|
20230627,165700,533005312,994,994,994,994,0
|
|
20230627,165600,533005312,994,994,994,994,0
|
|
20230627,165500,533005312,994,994,994,994,0
|
|
20230627,165400,533005312,994,994,994,994,0
|
|
20230627,165300,533005312,994,994,994,994,0
|
|
20230627,165200,533005312,994,994,994,994,0
|
|
20230627,165100,533005312,994,994,994,994,0
|
|
20230627,165000,533005312,994,994,994,994,0
|
|
20230627,164900,533005312,994,994,994,994,0
|
|
20230627,164800,533005312,994,994,994,994,0
|
|
20230627,164700,533005312,994,994,994,994,0
|
|
20230627,164600,533005312,994,994,994,994,0
|
|
20230627,164500,533005312,994,994,994,994,0
|
|
20230627,164400,533005312,994,994,994,994,0
|
|
20230627,164300,533005312,994,994,994,994,0
|
|
20230627,164200,533005312,994,994,994,994,13810
|
|
20230627,164100,533005312,994,994,994,994,0
|
|
20230627,164000,533005312,994,994,994,994,0
|
|
20230627,163900,533005312,994,994,994,994,0
|
|
20230627,163800,533005312,994,994,994,994,0
|
|
20230627,163700,533005312,994,994,994,994,0
|
|
20230627,163600,533005312,994,994,994,994,0
|
|
20230627,163500,533005312,994,994,994,994,0
|
|
20230627,163400,533005312,994,994,994,994,0
|
|
20230627,163300,533005312,994,994,994,994,0
|
|
20230627,163200,533005312,994,994,994,994,0
|
|
20230627,163100,533005312,994,994,994,994,0
|
|
20230627,163000,533005312,994,994,994,994,0
|
|
20230627,162900,533005312,994,994,994,994,0
|
|
20230627,162800,533005312,994,994,994,994,0
|
|
20230627,162700,533005312,994,994,994,994,0
|
|
20230627,162600,533005312,994,994,994,994,0
|
|
20230627,162500,533005312,994,994,994,994,0
|
|
20230627,162400,533005312,994,994,994,994,0
|
|
20230627,162300,533005312,994,994,994,994,0
|
|
20230627,162200,533005312,994,994,994,994,0
|
|
20230627,162100,533005312,994,994,994,994,0
|
|
20230627,162000,533005312,994,994,994,994,0
|
|
20230627,161900,533005312,994,994,994,994,0
|
|
20230627,161800,533005312,994,994,994,994,0
|
|
20230627,161700,533005312,994,994,994,994,0
|
|
20230627,161600,533005312,994,994,994,994,0
|
|
20230627,161500,533005312,994,994,994,994,0
|
|
20230627,161400,533005312,994,994,994,994,0
|
|
20230627,161300,533005312,994,994,994,994,0
|
|
20230627,161200,533005312,994,994,994,994,13810
|
|
20230627,161100,533005312,994,994,994,994,0
|
|
20230627,161000,533005312,994,994,994,994,0
|
|
20230627,160900,533005312,994,994,994,994,0
|
|
20230627,160800,533005312,994,994,994,994,0
|
|
20230627,160700,533005312,994,994,994,994,0
|
|
20230627,160600,533005312,994,994,994,994,0
|
|
20230627,160500,533005312,994,994,994,994,0
|
|
20230627,160400,533005312,994,994,994,994,0
|
|
20230627,160300,533005312,994,994,994,994,0
|
|
20230627,160200,533005312,994,994,994,994,0
|
|
20230627,160100,533005312,994,994,994,994,0
|
|
20230627,160000,533005312,994,994,994,994,0
|
|
20230627,155900,533005312,994,994,994,994,0
|
|
20230627,155800,533005312,994,994,994,994,0
|
|
20230627,155700,533005312,994,994,994,994,0
|
|
20230627,155600,533005312,994,994,994,994,0
|
|
20230627,155500,533005312,994,994,994,994,0
|
|
20230627,155400,533005312,994,994,994,994,0
|
|
20230627,155300,533005312,994,994,994,994,0
|
|
20230627,155200,533005312,994,994,994,994,0
|
|
20230627,155100,533005312,994,994,994,994,0
|
|
20230627,155000,533005312,994,994,994,994,0
|
|
20230627,154900,533005312,994,994,994,994,0
|
|
20230627,154800,533005312,994,994,994,994,0
|
|
20230627,154700,533005312,994,994,994,994,0
|
|
20230627,154600,533005312,994,994,994,994,0
|
|
20230627,154500,533005312,994,994,994,994,0
|
|
20230627,154400,533005312,994,994,994,994,0
|
|
20230627,154300,533005312,994,994,994,994,0
|
|
20230627,154200,533005312,994,994,994,994,13810
|
|
20230627,154100,533005312,994,994,994,994,0
|
|
20230627,154000,533005312,994,994,994,994,0
|
|
20230627,153900,533005312,994,994,994,994,0
|
|
20230627,153800,533005312,994,994,994,994,0
|
|
20230627,153700,533005312,994,994,994,994,0
|
|
20230627,153600,533005312,994,994,994,994,0
|
|
20230627,153500,533005312,994,994,994,994,0
|
|
20230627,153400,533005312,994,994,994,994,0
|
|
20230627,153300,533005312,994,994,994,994,0
|
|
20230627,153200,533005312,994,994,994,994,0
|
|
20230627,153100,533005312,994,994,994,994,0
|
|
20230627,153000,533005312,994,994,994,994,13810
|
|
20230627,152900,519278172,995,995,995,995,0
|
|
20230627,152800,519278172,995,995,995,995,0
|
|
20230627,152700,519278172,995,995,995,995,0
|
|
20230627,152600,519278172,995,995,995,995,0
|
|
20230627,152500,519278172,995,995,995,995,0
|
|
20230627,152400,519278172,995,995,995,995,0
|
|
20230627,152300,519278172,995,995,995,995,0
|
|
20230627,152200,519278172,995,995,995,995,0
|
|
20230627,152100,519278172,995,995,995,995,0
|
|
20230627,152000,519278172,995,995,995,995,0
|
|
20230627,151900,519278172,995,1001,1001,995,7710
|
|
20230627,151800,511602197,996,997,997,996,1000
|
|
20230627,151700,510606039,996,998,1001,996,10302
|
|
20230627,151600,500329049,998,998,998,998,857
|
|
20230627,151500,499473763,998,998,998,998,6768
|
|
20230627,151400,492719299,998,998,998,998,1979
|
|
20230627,151300,490744257,998,998,998,998,1210
|
|
20230627,151200,489536677,998,998,998,998,7634
|
|
20230627,151100,481917945,998,998,998,998,1617
|
|
20230627,151000,480304179,998,998,998,997,563
|
|
20230627,150900,479742605,999,999,999,999,246
|
|
20230627,150800,479496851,1000,1001,1001,1000,5214
|
|
20230627,150700,474277688,1001,999,1001,999,15
|
|
20230627,150600,474262701,999,999,999,999,368
|
|
20230627,150500,473895069,1002,1000,1002,999,22
|
|
20230627,150400,473873068,1001,1001,1001,1001,0
|
|
20230627,150300,473873068,1001,999,1001,999,647
|
|
20230627,150200,473226713,1001,1001,1001,1001,0
|
|
20230627,150100,473226713,1001,1001,1001,1001,3
|
|
20230627,150000,473223710,993,998,998,993,5000
|
|
20230627,145900,468244423,997,997,997,997,0
|
|
20230627,145800,468244423,997,1005,1005,997,6989
|
|
20230627,145700,461258417,1005,1005,1005,1005,21
|
|
20230627,145600,461237312,1005,1000,1005,1000,516
|
|
20230627,145500,460721267,1000,1001,1001,1000,6000
|
|
20230627,145400,454717801,1001,1001,1001,1001,4
|
|
20230627,145300,454713797,1001,1001,1001,1001,0
|
|
20230627,145200,454713797,1001,1006,1006,1001,762
|
|
20230627,145100,453947235,1006,1006,1006,1006,11
|
|
20230627,145000,453936169,999,999,999,999,2563
|
|
20230627,144900,451375732,999,1001,1001,999,13642
|
|
20230627,144800,437737439,1000,1005,1008,1000,41210
|
|
20230627,144700,396505925,1005,1009,1009,1005,15673
|
|
20230627,144600,380738587,1008,1008,1008,1008,0
|
|
20230627,144500,380738587,1008,1008,1013,1008,1171
|
|
20230627,144400,379557616,1008,1008,1008,1007,1654
|
|
20230627,144300,377891884,1008,1013,1013,1007,705
|
|
20230627,144200,377180802,1008,1008,1008,1008,0
|
|
20230627,144100,377180802,1008,1014,1014,1008,5474
|
|
20230627,144000,371660035,1011,1011,1011,1011,0
|
|
20230627,143900,371660035,1011,1011,1011,1011,0
|
|
20230627,143800,371660035,1011,1015,1015,1011,7037
|
|
20230627,143700,364541577,1016,1015,1016,1015,22
|
|
20230627,143600,364519230,1016,1016,1016,1016,205
|
|
20230627,143500,364310950,1014,1014,1014,1014,3
|
|
20230627,143400,364307908,1014,1015,1015,1014,370
|
|
20230627,143300,363932721,1015,1015,1015,1015,0
|
|
20230627,143200,363932721,1015,1015,1015,1015,0
|
|
20230627,143100,363932721,1015,1015,1015,1015,43
|
|
20230627,143000,363889076,1015,1015,1015,1015,501
|
|
20230627,142900,363380561,1015,1015,1015,1015,0
|
|
20230627,142800,363380561,1015,1015,1015,1015,0
|
|
20230627,142700,363380561,1015,1015,1015,1015,0
|
|
20230627,142600,363380561,1015,1015,1015,1015,0
|
|
20230627,142500,363380561,1015,1015,1015,1015,0
|
|
20230627,142400,363380561,1015,1014,1015,1014,3
|
|
20230627,142300,363377517,1014,1014,1014,1014,4
|
|
20230627,142200,363373461,1014,1016,1016,1014,118
|
|
20230627,142100,363253609,1016,1016,1016,1016,0
|
|
20230627,142000,363253609,1016,1016,1016,1016,400
|
|
20230627,141900,362847209,1016,1014,1016,1014,2000
|
|
20230627,141800,360815618,1013,1013,1015,1013,1653
|
|
20230627,141700,359137889,1013,1012,1013,1012,210
|
|
20230627,141600,358925359,1008,1011,1011,1008,1500
|
|
20230627,141500,357412928,1013,1012,1013,1010,8780
|
|
20230627,141400,348540358,1012,1012,1012,1012,2
|
|
20230627,141300,348538334,1011,1011,1011,1011,0
|
|
20230627,141200,348538334,1011,1011,1011,1011,0
|
|
20230627,141100,348538334,1011,1011,1011,1011,0
|
|
20230627,141000,348538334,1011,1011,1011,1011,0
|
|
20230627,140900,348538334,1011,1012,1012,1011,205
|
|
20230627,140800,348330994,1011,1011,1011,1011,0
|
|
20230627,140700,348330994,1011,1011,1011,1011,0
|
|
20230627,140600,348330994,1011,1013,1013,1011,269
|
|
20230627,140500,348058937,1013,1013,1013,1013,0
|
|
20230627,140400,348058937,1013,1013,1013,1013,0
|
|
20230627,140300,348058937,1013,1013,1013,1013,31
|
|
20230627,140200,348027534,1015,1015,1015,1015,0
|
|
20230627,140100,348027534,1015,1015,1015,1015,10
|
|
20230627,140000,348017384,1016,1016,1016,1016,0
|
|
20230627,135900,348017384,1016,1016,1016,1016,0
|
|
20230627,135800,348017384,1016,1016,1016,1016,0
|
|
20230627,135700,348017384,1016,1016,1016,1016,0
|
|
20230627,135600,348017384,1016,1016,1016,1016,0
|
|
20230627,135500,348017384,1016,1016,1016,1016,0
|
|
20230627,135400,348017384,1016,1016,1016,1016,0
|
|
20230627,135300,348017384,1016,1016,1016,1016,0
|
|
20230627,135200,348017384,1016,1016,1016,1016,100
|
|
20230627,135100,347915784,1021,1019,1021,1019,500
|
|
20230627,135000,347405606,1022,1022,1022,1022,0
|
|
20230627,134900,347405606,1022,1022,1022,1022,0
|
|
20230627,134800,347405606,1022,1022,1022,1022,0
|
|
20230627,134700,347405606,1022,1022,1022,1022,30
|
|
20230627,134600,347374946,1022,1019,1022,1019,672
|
|
20230627,134500,346688218,1022,1018,1022,1010,6397
|
|
20230627,134400,340214936,1018,1018,1018,1018,0
|
|
20230627,134300,340214936,1018,1018,1018,1018,100
|
|
20230627,134200,340113136,1018,1018,1018,1018,121
|
|
20230627,134100,339989958,1025,1025,1025,1025,0
|
|
20230627,134000,339989958,1025,1025,1025,1025,2
|
|
20230627,133900,339987908,1025,1025,1025,1025,0
|
|
20230627,133800,339987908,1025,1025,1025,1025,0
|
|
20230627,133700,339987908,1025,1025,1025,1025,0
|
|
20230627,133600,339987908,1025,1025,1025,1025,1394
|
|
20230627,133500,338559058,1025,1025,1025,1024,310
|
|
20230627,133400,338241309,1025,1016,1025,1016,189
|
|
20230627,133300,338047624,1017,1013,1025,1011,15006
|
|
20230627,133200,322803807,1013,1015,1015,1013,10000
|
|
20230627,133100,312669652,1015,1015,1015,1015,0
|
|
20230627,133000,312669652,1015,1015,1015,1015,0
|
|
20230627,132900,312669652,1015,1014,1015,1014,947
|
|
20230627,132800,311709393,1014,1014,1014,1014,100
|
|
20230627,132700,311607993,1015,1015,1015,1015,0
|
|
20230627,132600,311607993,1015,1015,1015,1015,0
|
|
20230627,132500,311607993,1015,1015,1015,1015,0
|
|
20230627,132400,311607993,1015,1015,1015,1015,73
|
|
20230627,132300,311533898,1015,1015,1015,1015,43
|
|
20230627,132200,311490253,1015,1015,1015,1015,457
|
|
20230627,132100,311026398,1015,1015,1015,1015,0
|
|
20230627,132000,311026398,1015,1015,1015,1015,0
|
|
20230627,131900,311026398,1015,1015,1015,1015,0
|
|
20230627,131800,311026398,1015,1015,1015,1015,200
|
|
20230627,131700,310823398,1015,1015,1015,1015,0
|
|
20230627,131600,310823398,1015,1015,1015,1015,0
|
|
20230627,131500,310823398,1015,1015,1015,1015,0
|
|
20230627,131400,310823398,1015,1015,1015,1015,1
|
|
20230627,131300,310822383,1012,1012,1012,1012,0
|
|
20230627,131200,310822383,1012,1012,1012,1012,0
|
|
20230627,131100,310822383,1012,1012,1012,1012,0
|
|
20230627,131000,310822383,1012,1012,1012,1012,0
|
|
20230627,130900,310822383,1012,1015,1015,1012,800
|
|
20230627,130800,310012483,1012,1013,1013,1012,40
|
|
20230627,130700,309972002,1012,1013,1013,1012,500
|
|
20230627,130600,309465990,1013,1013,1013,1013,0
|
|
20230627,130500,309465990,1013,1013,1013,1013,0
|
|
20230627,130400,309465990,1013,1013,1013,1013,0
|
|
20230627,130300,309465990,1013,1013,1013,1013,1
|
|
20230627,130200,309464977,1012,1012,1012,1012,0
|
|
20230627,130100,309464977,1012,1012,1012,1012,0
|
|
20230627,130000,309464977,1012,1015,1015,1012,17000
|
|
20230627,125900,292258799,1015,1018,1018,1015,305
|
|
20230627,125800,291948327,1018,1018,1018,1018,0
|
|
20230627,125700,291948327,1018,1018,1018,1018,0
|
|
20230627,125600,291948327,1018,1018,1018,1018,506
|
|
20230627,125500,291433219,1018,1018,1018,1018,0
|
|
20230627,125400,291433219,1018,1018,1018,1018,0
|
|
20230627,125300,291433219,1018,1018,1018,1018,0
|
|
20230627,125200,291433219,1018,1015,1018,1015,567
|
|
20230627,125100,290856216,1015,1015,1015,1015,0
|
|
20230627,125000,290856216,1015,1015,1015,1015,0
|
|
20230627,124900,290856216,1015,1015,1015,1015,0
|
|
20230627,124800,290856216,1015,1015,1015,1015,66
|
|
20230627,124700,290789226,1016,1016,1016,1016,0
|
|
20230627,124600,290789226,1016,1016,1016,1016,0
|
|
20230627,124500,290789226,1016,1016,1016,1016,0
|
|
20230627,124400,290789226,1016,1016,1016,1016,0
|
|
20230627,124300,290789226,1016,1016,1016,1016,0
|
|
20230627,124200,290789226,1016,1016,1016,1016,0
|
|
20230627,124100,290789226,1016,1016,1016,1016,271
|
|
20230627,124000,290513890,1013,1013,1013,1013,0
|
|
20230627,123900,290513890,1013,1013,1013,1013,0
|
|
20230627,123800,290513890,1013,1013,1013,1013,0
|
|
20230627,123700,290513890,1013,1013,1013,1013,1
|
|
20230627,123600,290512877,1013,1013,1013,1013,0
|
|
20230627,123500,290512877,1013,1013,1013,1013,0
|
|
20230627,123400,290512877,1013,1013,1013,1013,15
|
|
20230627,123300,290497682,1013,1013,1013,1013,1
|
|
20230627,123200,290496669,1016,1015,1016,1015,101
|
|
20230627,123100,290394054,1016,1016,1016,1016,0
|
|
20230627,123000,290394054,1016,1016,1016,1016,0
|
|
20230627,122900,290394054,1016,1016,1016,1016,455
|
|
20230627,122800,289931774,1016,1016,1016,1016,107
|
|
20230627,122700,289823062,1016,1016,1016,1016,41
|
|
20230627,122600,289781406,1016,1015,1016,1015,2
|
|
20230627,122500,289779375,1016,1016,1016,1016,0
|
|
20230627,122400,289779375,1016,1016,1016,1016,392
|
|
20230627,122300,289381103,1013,1013,1013,1013,0
|
|
20230627,122200,289381103,1013,1013,1013,1013,0
|
|
20230627,122100,289381103,1013,1013,1013,1013,0
|
|
20230627,122000,289381103,1013,1013,1013,1013,0
|
|
20230627,121900,289381103,1013,1013,1013,1013,0
|
|
20230627,121800,289381103,1013,1013,1013,1013,0
|
|
20230627,121700,289381103,1013,1013,1013,1013,328
|
|
20230627,121600,289048839,1013,1013,1013,1013,0
|
|
20230627,121500,289048839,1013,1014,1014,1013,16
|
|
20230627,121400,289032627,1014,1014,1014,1014,0
|
|
20230627,121300,289032627,1014,1014,1014,1014,0
|
|
20230627,121200,289032627,1014,1014,1014,1014,0
|
|
20230627,121100,289032627,1014,1014,1014,1014,395
|
|
20230627,121000,288632097,1014,1014,1014,1014,0
|
|
20230627,120900,288632097,1014,1014,1014,1014,0
|
|
20230627,120800,288632097,1014,1014,1014,1014,2
|
|
20230627,120700,288630069,1012,1012,1012,1012,0
|
|
20230627,120600,288630069,1012,1012,1012,1012,0
|
|
20230627,120500,288630069,1012,1012,1012,1012,0
|
|
20230627,120400,288630069,1012,1012,1012,1012,0
|
|
20230627,120300,288630069,1012,1012,1012,1012,0
|
|
20230627,120200,288630069,1012,1012,1012,1012,0
|
|
20230627,120100,288630069,1012,1012,1012,1012,318
|
|
20230627,120000,288308253,1012,1012,1012,1012,0
|
|
20230627,115900,288308253,1012,1012,1012,1012,0
|
|
20230627,115800,288308253,1012,1012,1012,1012,90
|
|
20230627,115700,288217173,1012,1012,1012,1012,0
|
|
20230627,115600,288217173,1012,1012,1012,1012,0
|
|
20230627,115500,288217173,1012,1012,1012,1012,0
|
|
20230627,115400,288217173,1012,1012,1012,1012,0
|
|
20230627,115300,288217173,1012,1012,1012,1012,0
|
|
20230627,115200,288217173,1012,1012,1012,1012,100
|
|
20230627,115100,288115973,1012,1012,1012,1012,10
|
|
20230627,115000,288105853,1012,1012,1015,1012,348
|
|
20230627,114900,287753443,1012,1012,1012,1012,2
|
|
20230627,114800,287751419,1017,1017,1017,1017,0
|
|
20230627,114700,287751419,1017,1016,1017,1016,50
|
|
20230627,114600,287700570,1017,1017,1017,1017,100
|
|
20230627,114500,287598870,1018,1018,1018,1018,0
|
|
20230627,114400,287598870,1018,1011,1018,1011,9569
|
|
20230627,114300,277915042,1012,1012,1012,1012,0
|
|
20230627,114200,277915042,1012,1012,1012,1012,0
|
|
20230627,114100,277915042,1012,1011,1012,1011,10
|
|
20230627,114000,277904931,1009,1009,1009,1009,7675
|
|
20230627,113900,270160856,1009,1010,1010,1009,27757
|
|
20230627,113800,242129446,1011,1011,1011,1011,4570
|
|
20230627,113700,237509176,1011,1011,1012,1011,172
|
|
20230627,113600,237335282,1012,1012,1012,1012,94
|
|
20230627,113500,237240154,1012,1012,1012,1012,678
|
|
20230627,113400,236554018,1013,1013,1013,1012,118
|
|
20230627,113300,236434596,1013,1013,1013,1013,3
|
|
20230627,113200,236431557,1013,1014,1014,1013,2484
|
|
20230627,113100,233914877,1014,1015,1015,1014,155
|
|
20230627,113000,233757567,1015,1017,1017,1015,277
|
|
20230627,112900,233475870,1017,1017,1017,1017,0
|
|
20230627,112800,233475870,1017,1017,1017,1017,0
|
|
20230627,112700,233475870,1017,1017,1017,1017,0
|
|
20230627,112600,233475870,1017,1017,1017,1017,5
|
|
20230627,112500,233470785,1017,1017,1017,1017,2
|
|
20230627,112400,233468751,1018,1017,1018,1017,208
|
|
20230627,112300,233257210,1018,1018,1018,1018,11
|
|
20230627,112200,233246012,1017,1017,1017,1017,3
|
|
20230627,112100,233242961,1018,1018,1018,1018,0
|
|
20230627,112000,233242961,1018,1016,1018,1016,812
|
|
20230627,111900,232417963,1018,1018,1018,1018,0
|
|
20230627,111800,232417963,1018,1018,1018,1016,323
|
|
20230627,111700,232089265,1018,1019,1019,1018,28
|
|
20230627,111600,232060751,1019,1018,1019,1018,381
|
|
20230627,111500,231672892,1019,1019,1019,1019,511
|
|
20230627,111400,231152183,1019,1019,1019,1019,0
|
|
20230627,111300,231152183,1019,1018,1019,1018,520
|
|
20230627,111200,230622629,1018,1018,1018,1018,0
|
|
20230627,111100,230622629,1018,1018,1018,1018,14
|
|
20230627,111000,230608377,1016,1014,1016,1014,306
|
|
20230627,110900,230297483,1014,1016,1016,1014,51
|
|
20230627,110800,230245669,1016,1016,1016,1016,0
|
|
20230627,110700,230245669,1016,1016,1016,1016,1
|
|
20230627,110600,230244653,1016,1016,1016,1016,9
|
|
20230627,110500,230235509,1016,1016,1016,1016,50
|
|
20230627,110400,230184709,1013,1013,1013,1013,0
|
|
20230627,110300,230184709,1013,1013,1013,1013,0
|
|
20230627,110200,230184709,1013,1014,1014,1013,112
|
|
20230627,110100,230071184,1014,1014,1014,1014,0
|
|
20230627,110000,230071184,1014,1014,1014,1014,1861
|
|
20230627,105900,228184130,1014,1014,1014,1014,25
|
|
20230627,105800,228158780,1014,1014,1014,1014,0
|
|
20230627,105700,228158780,1014,1014,1014,1014,25
|
|
20230627,105600,228133430,1013,1013,1013,1013,0
|
|
20230627,105500,228133430,1013,1013,1013,1013,0
|
|
20230627,105400,228133430,1013,1013,1013,1013,69
|
|
20230627,105300,228063533,1016,1016,1016,1016,0
|
|
20230627,105200,228063533,1016,1016,1016,1016,0
|
|
20230627,105100,228063533,1016,1016,1016,1016,0
|
|
20230627,105000,228063533,1016,1016,1016,1016,0
|
|
20230627,104900,228063533,1016,1016,1016,1016,400
|
|
20230627,104800,227657133,1016,1016,1016,1016,1000
|
|
20230627,104700,226641133,1012,1012,1012,1012,0
|
|
20230627,104600,226641133,1012,1012,1012,1012,112
|
|
20230627,104500,226527789,1016,1016,1016,1016,0
|
|
20230627,104400,226527789,1016,1016,1016,1016,0
|
|
20230627,104300,226527789,1016,1016,1016,1016,16
|
|
20230627,104200,226511533,1017,1017,1017,1017,0
|
|
20230627,104100,226511533,1017,1017,1017,1017,0
|
|
20230627,104000,226511533,1017,1017,1017,1017,0
|
|
20230627,103900,226511533,1017,1017,1017,1017,0
|
|
20230627,103800,226511533,1017,1017,1017,1017,0
|
|
20230627,103700,226511533,1017,1010,1017,1010,629
|
|
20230627,103600,225876236,1010,1012,1012,1010,3890
|
|
20230627,103500,221945573,1013,1014,1014,1013,2110
|
|
20230627,103400,219808064,1014,1014,1014,1014,2500
|
|
20230627,103300,217273064,1015,1015,1015,1015,1523
|
|
20230627,103200,215727219,1015,1015,1015,1015,1000
|
|
20230627,103100,214712219,1015,1015,1015,1015,1200
|
|
20230627,103000,213494219,1015,1015,1015,1015,312
|
|
20230627,102900,213177539,1015,1016,1016,1015,506
|
|
20230627,102800,212663898,1015,1015,1015,1015,0
|
|
20230627,102700,212663898,1015,1015,1015,1015,1529
|
|
20230627,102600,211111963,1016,1016,1016,1016,213
|
|
20230627,102500,210895555,1018,1015,1018,1015,12
|
|
20230627,102400,210883348,1019,1020,1020,1019,140
|
|
20230627,102300,210740649,1020,1020,1020,1020,1
|
|
20230627,102200,210739629,1015,1015,1015,1015,15
|
|
20230627,102100,210724404,1014,1014,1014,1014,0
|
|
20230627,102000,210724404,1014,1014,1014,1014,10
|
|
20230627,101900,210714264,1013,1013,1013,1013,0
|
|
20230627,101800,210714264,1013,1013,1013,1013,0
|
|
20230627,101700,210714264,1013,1013,1013,1013,970
|
|
20230627,101600,209731654,1012,1012,1012,1012,0
|
|
20230627,101500,209731654,1012,1013,1013,1012,34162
|
|
20230627,101400,175159572,1020,1015,1020,1013,115
|
|
20230627,101300,175042957,1020,1020,1020,1020,0
|
|
20230627,101200,175042957,1020,1020,1020,1020,0
|
|
20230627,101100,175042957,1020,1018,1020,1018,2
|
|
20230627,101000,175040919,1015,1015,1015,1015,0
|
|
20230627,100900,175040919,1015,1017,1017,1015,3751
|
|
20230627,100800,171233471,1015,1015,1015,1015,0
|
|
20230627,100700,171233471,1015,1015,1015,1015,0
|
|
20230627,100600,171233471,1015,1015,1015,1015,0
|
|
20230627,100500,171233471,1015,1014,1015,1014,567
|
|
20230627,100400,170658066,1013,1013,1013,1013,0
|
|
20230627,100300,170658066,1013,1015,1015,1013,608
|
|
20230627,100200,170042062,1014,1014,1014,1014,100
|
|
20230627,100100,169940662,1014,1014,1014,1014,50
|
|
20230627,100000,169889962,1014,1014,1014,1014,78
|
|
20230627,095900,169810870,1011,1013,1015,1011,3532
|
|
20230627,095800,166229508,1011,1011,1011,1011,112
|
|
20230627,095700,166116276,1014,1014,1014,1014,0
|
|
20230627,095600,166116276,1014,1014,1014,1014,2
|
|
20230627,095500,166114248,1014,1014,1014,1014,0
|
|
20230627,095400,166114248,1014,1014,1014,1014,0
|
|
20230627,095300,166114248,1014,1009,1014,1009,3793
|
|
20230627,095200,162283146,1008,1008,1008,1008,0
|
|
20230627,095100,162283146,1008,1008,1008,1008,0
|
|
20230627,095000,162283146,1008,1011,1011,1008,5876
|
|
20230627,094900,156354063,1008,1008,1008,1008,0
|
|
20230627,094800,156354063,1008,1008,1008,1008,0
|
|
20230627,094700,156354063,1008,1012,1014,1008,4721
|
|
20230627,094600,151580337,1011,1012,1012,1011,167
|
|
20230627,094500,151411371,1012,1013,1013,1012,727
|
|
20230627,094400,150675596,1012,1012,1012,1012,0
|
|
20230627,094300,150675596,1012,1012,1012,1012,0
|
|
20230627,094200,150675596,1012,1013,1013,1012,1361
|
|
20230627,094100,149297315,1012,1014,1014,1012,50
|
|
20230627,094000,149246618,1013,1015,1015,1013,2233
|
|
20230627,093900,146984123,1015,1012,1015,1012,163
|
|
20230627,093800,146819001,1009,1019,1020,1009,2030
|
|
20230627,093700,144765304,1019,1019,1019,1019,76
|
|
20230627,093600,144687860,1019,1019,1019,1019,48
|
|
20230627,093500,144638948,1019,1019,1019,1019,6
|
|
20230627,093400,144632834,1019,1019,1019,1019,449
|
|
20230627,093300,144175303,1020,1020,1020,1020,212
|
|
20230627,093200,143959063,1020,1020,1020,1020,1
|
|
20230627,093100,143958043,1019,1019,1019,1018,1289
|
|
20230627,093000,142645699,1019,1018,1019,1018,1463
|
|
20230627,092900,141155505,1018,1017,1018,1017,49
|
|
20230627,092800,141105671,1014,1014,1014,1014,1
|
|
20230627,092700,141104657,1013,1013,1013,1013,1005
|
|
20230627,092600,140086592,1013,1009,1013,1008,317
|
|
20230627,092500,139765987,1008,1008,1010,1007,7417
|
|
20230627,092400,132280653,1008,1016,1016,1008,36217
|
|
20230627,092300,95536117,1016,1018,1018,1016,4971
|
|
20230627,092200,90481164,1018,1020,1020,1018,9940
|
|
20230627,092100,80356313,1020,1020,1020,1020,199
|
|
20230627,092000,80153333,1020,1020,1020,1020,1540
|
|
20230627,091900,78582533,1020,1020,1020,1020,101
|
|
20230627,091800,78479513,1019,1019,1019,1019,688
|
|
20230627,091700,77778441,1020,1020,1020,1020,32
|
|
20230627,091600,77745801,1020,1020,1020,1020,214
|
|
20230627,091500,77527521,1020,1022,1025,1020,101
|
|
20230627,091400,77424267,1022,1020,1022,1020,924
|
|
20230627,091300,76481655,1020,1020,1020,1019,1125
|
|
20230627,091200,75334755,1019,1019,1019,1019,100
|
|
20230627,091100,75232855,1020,1020,1021,1019,22200
|
|
20230627,091000,52608343,1019,1019,1019,1019,500
|
|
20230627,090900,52098843,1019,1019,1019,1019,1097
|
|
20230627,090800,50981000,1020,1020,1020,1020,327
|
|
20230627,090700,50647460,1020,1020,1020,1020,0
|
|
20230627,090600,50647460,1020,1019,1020,1019,7403
|
|
20230627,090500,43102145,1020,1020,1020,1020,365
|
|
20230627,090400,42729845,1019,1020,1020,1019,21392
|
|
20230627,090300,20931387,1019,1022,1022,1019,11975
|
|
20230627,090200,8726794,1019,1023,1023,1016,4469
|
|
20230627,090100,4171467,1025,1025,1025,1024,1311
|
|
20230627,090000,2827794,1026,1033,1033,1026,2744
|