645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194200,60525541,1054,1054,1054,1054,643
|
|
20230622,194100,60525541,1054,1054,1054,1054,0
|
|
20230622,194000,60525541,1054,1054,1054,1054,0
|
|
20230622,193900,60525541,1054,1054,1054,1054,0
|
|
20230622,193800,60525541,1054,1054,1054,1054,0
|
|
20230622,193700,60525541,1054,1054,1054,1054,0
|
|
20230622,193600,60525541,1054,1054,1054,1054,0
|
|
20230622,193500,60525541,1054,1054,1054,1054,0
|
|
20230622,193400,60525541,1054,1054,1054,1054,0
|
|
20230622,193300,60525541,1054,1054,1054,1054,0
|
|
20230622,193200,60525541,1054,1054,1054,1054,0
|
|
20230622,193100,60525541,1054,1054,1054,1054,0
|
|
20230622,193000,60525541,1054,1054,1054,1054,0
|
|
20230622,192900,60525541,1054,1054,1054,1054,0
|
|
20230622,192800,60525541,1054,1054,1054,1054,0
|
|
20230622,192700,60525541,1054,1054,1054,1054,0
|
|
20230622,192600,60525541,1054,1054,1054,1054,0
|
|
20230622,192500,60525541,1054,1054,1054,1054,0
|
|
20230622,192400,60525541,1054,1054,1054,1054,0
|
|
20230622,192300,60525541,1054,1054,1054,1054,0
|
|
20230622,192200,60525541,1054,1054,1054,1054,0
|
|
20230622,192100,60525541,1054,1054,1054,1054,0
|
|
20230622,192000,60525541,1054,1054,1054,1054,0
|
|
20230622,191900,60525541,1054,1054,1054,1054,0
|
|
20230622,191800,60525541,1054,1054,1054,1054,0
|
|
20230622,191700,60525541,1054,1054,1054,1054,0
|
|
20230622,191600,60525541,1054,1054,1054,1054,0
|
|
20230622,191500,60525541,1054,1054,1054,1054,0
|
|
20230622,191400,60525541,1054,1054,1054,1054,0
|
|
20230622,191300,60525541,1054,1054,1054,1054,0
|
|
20230622,191200,60525541,1054,1054,1054,1054,643
|
|
20230622,191100,60525541,1054,1054,1054,1054,0
|
|
20230622,191000,60525541,1054,1054,1054,1054,0
|
|
20230622,190900,60525541,1054,1054,1054,1054,0
|
|
20230622,190800,60525541,1054,1054,1054,1054,0
|
|
20230622,190700,60525541,1054,1054,1054,1054,0
|
|
20230622,190600,60525541,1054,1054,1054,1054,0
|
|
20230622,190500,60525541,1054,1054,1054,1054,0
|
|
20230622,190400,60525541,1054,1054,1054,1054,0
|
|
20230622,190300,60525541,1054,1054,1054,1054,0
|
|
20230622,190200,60525541,1054,1054,1054,1054,0
|
|
20230622,190100,60525541,1054,1054,1054,1054,0
|
|
20230622,190000,60525541,1054,1054,1054,1054,0
|
|
20230622,185900,60525541,1054,1054,1054,1054,0
|
|
20230622,185800,60525541,1054,1054,1054,1054,0
|
|
20230622,185700,60525541,1054,1054,1054,1054,0
|
|
20230622,185600,60525541,1054,1054,1054,1054,0
|
|
20230622,185500,60525541,1054,1054,1054,1054,0
|
|
20230622,185400,60525541,1054,1054,1054,1054,0
|
|
20230622,185300,60525541,1054,1054,1054,1054,0
|
|
20230622,185200,60525541,1054,1054,1054,1054,0
|
|
20230622,185100,60525541,1054,1054,1054,1054,0
|
|
20230622,185000,60525541,1054,1054,1054,1054,0
|
|
20230622,184900,60525541,1054,1054,1054,1054,0
|
|
20230622,184800,60525541,1054,1054,1054,1054,0
|
|
20230622,184700,60525541,1054,1054,1054,1054,0
|
|
20230622,184600,60525541,1054,1054,1054,1054,0
|
|
20230622,184500,60525541,1054,1054,1054,1054,0
|
|
20230622,184400,60525541,1054,1054,1054,1054,0
|
|
20230622,184300,60525541,1054,1054,1054,1054,0
|
|
20230622,184200,60525541,1054,1054,1054,1054,643
|
|
20230622,184100,60525541,1054,1054,1054,1054,0
|
|
20230622,184000,60525541,1054,1054,1054,1054,0
|
|
20230622,183900,60525541,1054,1054,1054,1054,0
|
|
20230622,183800,60525541,1054,1054,1054,1054,0
|
|
20230622,183700,60525541,1054,1054,1054,1054,0
|
|
20230622,183600,60525541,1054,1054,1054,1054,0
|
|
20230622,183500,60525541,1054,1054,1054,1054,0
|
|
20230622,183400,60525541,1054,1054,1054,1054,0
|
|
20230622,183300,60525541,1054,1054,1054,1054,0
|
|
20230622,183200,60525541,1054,1054,1054,1054,0
|
|
20230622,183100,60525541,1054,1054,1054,1054,0
|
|
20230622,183000,60525541,1054,1054,1054,1054,0
|
|
20230622,182900,60525541,1054,1054,1054,1054,0
|
|
20230622,182800,60525541,1054,1054,1054,1054,0
|
|
20230622,182700,60525541,1054,1054,1054,1054,0
|
|
20230622,182600,60525541,1054,1054,1054,1054,0
|
|
20230622,182500,60525541,1054,1054,1054,1054,0
|
|
20230622,182400,60525541,1054,1054,1054,1054,0
|
|
20230622,182300,60525541,1054,1054,1054,1054,0
|
|
20230622,182200,60525541,1054,1054,1054,1054,0
|
|
20230622,182100,60525541,1054,1054,1054,1054,0
|
|
20230622,182000,60525541,1054,1054,1054,1054,0
|
|
20230622,181900,60525541,1054,1054,1054,1054,0
|
|
20230622,181800,60525541,1054,1054,1054,1054,0
|
|
20230622,181700,60525541,1054,1054,1054,1054,0
|
|
20230622,181600,60525541,1054,1054,1054,1054,0
|
|
20230622,181500,60525541,1054,1054,1054,1054,0
|
|
20230622,181400,60525541,1054,1054,1054,1054,0
|
|
20230622,181300,60525541,1054,1054,1054,1054,0
|
|
20230622,181200,60525541,1054,1054,1054,1054,643
|
|
20230622,181100,60525541,1054,1054,1054,1054,0
|
|
20230622,181000,60525541,1054,1054,1054,1054,0
|
|
20230622,180900,60525541,1054,1054,1054,1054,0
|
|
20230622,180800,60525541,1054,1054,1054,1054,0
|
|
20230622,180700,60525541,1054,1054,1054,1054,0
|
|
20230622,180600,60525541,1054,1054,1054,1054,0
|
|
20230622,180500,60525541,1054,1054,1054,1054,0
|
|
20230622,180400,60525541,1054,1054,1054,1054,0
|
|
20230622,180300,60525541,1054,1054,1054,1054,0
|
|
20230622,180200,60525541,1054,1054,1054,1054,0
|
|
20230622,180100,60525541,1054,1054,1054,1054,0
|
|
20230622,180000,60525541,1054,1054,1054,1054,0
|
|
20230622,175900,60525541,1054,1054,1054,1054,0
|
|
20230622,175800,60525541,1054,1054,1054,1054,0
|
|
20230622,175700,60525541,1054,1054,1054,1054,0
|
|
20230622,175600,60525541,1054,1054,1054,1054,0
|
|
20230622,175500,60525541,1054,1054,1054,1054,0
|
|
20230622,175400,60525541,1054,1054,1054,1054,0
|
|
20230622,175300,60525541,1054,1054,1054,1054,0
|
|
20230622,175200,60525541,1054,1054,1054,1054,0
|
|
20230622,175100,60525541,1054,1054,1054,1054,0
|
|
20230622,175000,60525541,1054,1054,1054,1054,0
|
|
20230622,174900,60525541,1054,1054,1054,1054,0
|
|
20230622,174800,60525541,1054,1054,1054,1054,0
|
|
20230622,174700,60525541,1054,1054,1054,1054,0
|
|
20230622,174600,60525541,1054,1054,1054,1054,0
|
|
20230622,174500,60525541,1054,1054,1054,1054,0
|
|
20230622,174400,60525541,1054,1054,1054,1054,0
|
|
20230622,174300,60525541,1054,1054,1054,1054,0
|
|
20230622,174200,60525541,1054,1054,1054,1054,643
|
|
20230622,174100,60525541,1054,1054,1054,1054,0
|
|
20230622,174000,60525541,1054,1054,1054,1054,0
|
|
20230622,173900,60525541,1054,1054,1054,1054,0
|
|
20230622,173800,60525541,1054,1054,1054,1054,0
|
|
20230622,173700,60525541,1054,1054,1054,1054,0
|
|
20230622,173600,60525541,1054,1054,1054,1054,0
|
|
20230622,173500,60525541,1054,1054,1054,1054,0
|
|
20230622,173400,60525541,1054,1054,1054,1054,0
|
|
20230622,173300,60525541,1054,1054,1054,1054,0
|
|
20230622,173200,60525541,1054,1054,1054,1054,0
|
|
20230622,173100,60525541,1054,1054,1054,1054,0
|
|
20230622,173000,60525541,1054,1054,1054,1054,0
|
|
20230622,172900,60525541,1054,1054,1054,1054,0
|
|
20230622,172800,60525541,1054,1054,1054,1054,0
|
|
20230622,172700,60525541,1054,1054,1054,1054,0
|
|
20230622,172600,60525541,1054,1054,1054,1054,0
|
|
20230622,172500,60525541,1054,1054,1054,1054,0
|
|
20230622,172400,60525541,1054,1054,1054,1054,0
|
|
20230622,172300,60525541,1054,1054,1054,1054,0
|
|
20230622,172200,60525541,1054,1054,1054,1054,0
|
|
20230622,172100,60525541,1054,1054,1054,1054,0
|
|
20230622,172000,60525541,1054,1054,1054,1054,0
|
|
20230622,171900,60525541,1054,1054,1054,1054,0
|
|
20230622,171800,60525541,1054,1054,1054,1054,0
|
|
20230622,171700,60525541,1054,1054,1054,1054,0
|
|
20230622,171600,60525541,1054,1054,1054,1054,0
|
|
20230622,171500,60525541,1054,1054,1054,1054,0
|
|
20230622,171400,60525541,1054,1054,1054,1054,0
|
|
20230622,171300,60525541,1054,1054,1054,1054,0
|
|
20230622,171200,60525541,1054,1054,1054,1054,643
|
|
20230622,171100,60525541,1054,1054,1054,1054,0
|
|
20230622,171000,60525541,1054,1054,1054,1054,0
|
|
20230622,170900,60525541,1054,1054,1054,1054,0
|
|
20230622,170800,60525541,1054,1054,1054,1054,0
|
|
20230622,170700,60525541,1054,1054,1054,1054,0
|
|
20230622,170600,60525541,1054,1054,1054,1054,0
|
|
20230622,170500,60525541,1054,1054,1054,1054,0
|
|
20230622,170400,60525541,1054,1054,1054,1054,0
|
|
20230622,170300,60525541,1054,1054,1054,1054,0
|
|
20230622,170200,60525541,1054,1054,1054,1054,0
|
|
20230622,170100,60525541,1054,1054,1054,1054,0
|
|
20230622,170000,60525541,1054,1054,1054,1054,0
|
|
20230622,165900,60525541,1054,1054,1054,1054,0
|
|
20230622,165800,60525541,1054,1054,1054,1054,0
|
|
20230622,165700,60525541,1054,1054,1054,1054,0
|
|
20230622,165600,60525541,1054,1054,1054,1054,0
|
|
20230622,165500,60525541,1054,1054,1054,1054,0
|
|
20230622,165400,60525541,1054,1054,1054,1054,0
|
|
20230622,165300,60525541,1054,1054,1054,1054,0
|
|
20230622,165200,60525541,1054,1054,1054,1054,0
|
|
20230622,165100,60525541,1054,1054,1054,1054,0
|
|
20230622,165000,60525541,1054,1054,1054,1054,0
|
|
20230622,164900,60525541,1054,1054,1054,1054,0
|
|
20230622,164800,60525541,1054,1054,1054,1054,0
|
|
20230622,164700,60525541,1054,1054,1054,1054,0
|
|
20230622,164600,60525541,1054,1054,1054,1054,0
|
|
20230622,164500,60525541,1054,1054,1054,1054,0
|
|
20230622,164400,60525541,1054,1054,1054,1054,0
|
|
20230622,164300,60525541,1054,1054,1054,1054,0
|
|
20230622,164200,60525541,1054,1054,1054,1054,643
|
|
20230622,164100,60525541,1054,1054,1054,1054,0
|
|
20230622,164000,60525541,1054,1054,1054,1054,0
|
|
20230622,163900,60525541,1054,1054,1054,1054,0
|
|
20230622,163800,60525541,1054,1054,1054,1054,0
|
|
20230622,163700,60525541,1054,1054,1054,1054,0
|
|
20230622,163600,60525541,1054,1054,1054,1054,0
|
|
20230622,163500,60525541,1054,1054,1054,1054,0
|
|
20230622,163400,60525541,1054,1054,1054,1054,0
|
|
20230622,163300,60525541,1054,1054,1054,1054,0
|
|
20230622,163200,60525541,1054,1054,1054,1054,0
|
|
20230622,163100,60525541,1054,1054,1054,1054,0
|
|
20230622,163000,60525541,1054,1054,1054,1054,0
|
|
20230622,162900,60525541,1054,1054,1054,1054,0
|
|
20230622,162800,60525541,1054,1054,1054,1054,0
|
|
20230622,162700,60525541,1054,1054,1054,1054,0
|
|
20230622,162600,60525541,1054,1054,1054,1054,0
|
|
20230622,162500,60525541,1054,1054,1054,1054,0
|
|
20230622,162400,60525541,1054,1054,1054,1054,0
|
|
20230622,162300,60525541,1054,1054,1054,1054,0
|
|
20230622,162200,60525541,1054,1054,1054,1054,0
|
|
20230622,162100,60525541,1054,1054,1054,1054,0
|
|
20230622,162000,60525541,1054,1054,1054,1054,0
|
|
20230622,161900,60525541,1054,1054,1054,1054,0
|
|
20230622,161800,60525541,1054,1054,1054,1054,0
|
|
20230622,161700,60525541,1054,1054,1054,1054,0
|
|
20230622,161600,60525541,1054,1054,1054,1054,0
|
|
20230622,161500,60525541,1054,1054,1054,1054,0
|
|
20230622,161400,60525541,1054,1054,1054,1054,0
|
|
20230622,161300,60525541,1054,1054,1054,1054,0
|
|
20230622,161200,60525541,1054,1054,1054,1054,643
|
|
20230622,161100,60525541,1054,1054,1054,1054,0
|
|
20230622,161000,60525541,1054,1054,1054,1054,0
|
|
20230622,160900,60525541,1054,1054,1054,1054,0
|
|
20230622,160800,60525541,1054,1054,1054,1054,0
|
|
20230622,160700,60525541,1054,1054,1054,1054,0
|
|
20230622,160600,60525541,1054,1054,1054,1054,0
|
|
20230622,160500,60525541,1054,1054,1054,1054,0
|
|
20230622,160400,60525541,1054,1054,1054,1054,0
|
|
20230622,160300,60525541,1054,1054,1054,1054,0
|
|
20230622,160200,60525541,1054,1054,1054,1054,0
|
|
20230622,160100,60525541,1054,1054,1054,1054,0
|
|
20230622,160000,60525541,1054,1054,1054,1054,0
|
|
20230622,155900,60525541,1054,1054,1054,1054,0
|
|
20230622,155800,60525541,1054,1054,1054,1054,0
|
|
20230622,155700,60525541,1054,1054,1054,1054,0
|
|
20230622,155600,60525541,1054,1054,1054,1054,0
|
|
20230622,155500,60525541,1054,1054,1054,1054,0
|
|
20230622,155400,60525541,1054,1054,1054,1054,0
|
|
20230622,155300,60525541,1054,1054,1054,1054,0
|
|
20230622,155200,60525541,1054,1054,1054,1054,0
|
|
20230622,155100,60525541,1054,1054,1054,1054,0
|
|
20230622,155000,60525541,1054,1054,1054,1054,0
|
|
20230622,154900,60525541,1054,1054,1054,1054,0
|
|
20230622,154800,60525541,1054,1054,1054,1054,0
|
|
20230622,154700,60525541,1054,1054,1054,1054,0
|
|
20230622,154600,60525541,1054,1054,1054,1054,0
|
|
20230622,154500,60525541,1054,1054,1054,1054,0
|
|
20230622,154400,60525541,1054,1054,1054,1054,0
|
|
20230622,154300,60525541,1054,1054,1054,1054,0
|
|
20230622,154200,60525541,1054,1054,1054,1054,643
|
|
20230622,154100,60525541,1054,1054,1054,1054,0
|
|
20230622,154000,60525541,1054,1054,1054,1054,0
|
|
20230622,153900,60525541,1054,1054,1054,1054,0
|
|
20230622,153800,60525541,1054,1054,1054,1054,0
|
|
20230622,153700,60525541,1054,1054,1054,1054,0
|
|
20230622,153600,60525541,1054,1054,1054,1054,0
|
|
20230622,153500,60525541,1054,1054,1054,1054,0
|
|
20230622,153400,60525541,1054,1054,1054,1054,0
|
|
20230622,153300,60525541,1054,1054,1054,1054,0
|
|
20230622,153200,60525541,1054,1054,1054,1054,0
|
|
20230622,153100,60525541,1054,1054,1054,1054,0
|
|
20230622,153000,60525541,1054,1054,1054,1054,643
|
|
20230622,152900,59847819,1045,1045,1045,1045,0
|
|
20230622,152800,59847819,1045,1045,1045,1045,0
|
|
20230622,152700,59847819,1045,1045,1045,1045,0
|
|
20230622,152600,59847819,1045,1045,1045,1045,0
|
|
20230622,152500,59847819,1045,1045,1045,1045,0
|
|
20230622,152400,59847819,1045,1045,1045,1045,0
|
|
20230622,152300,59847819,1045,1045,1045,1045,0
|
|
20230622,152200,59847819,1045,1045,1045,1045,0
|
|
20230622,152100,59847819,1045,1045,1045,1045,0
|
|
20230622,152000,59847819,1045,1045,1045,1045,0
|
|
20230622,151900,59847819,1045,1053,1053,1045,247
|
|
20230622,151800,59589642,1046,1046,1046,1046,146
|
|
20230622,151700,59436926,1046,1046,1046,1046,0
|
|
20230622,151600,59436926,1046,1046,1046,1046,14
|
|
20230622,151500,59422282,1046,1046,1046,1046,0
|
|
20230622,151400,59422282,1046,1046,1046,1046,0
|
|
20230622,151300,59422282,1046,1046,1046,1046,0
|
|
20230622,151200,59422282,1046,1046,1046,1046,0
|
|
20230622,151100,59422282,1046,1046,1046,1046,1
|
|
20230622,151000,59421236,1046,1046,1046,1046,0
|
|
20230622,150900,59421236,1046,1046,1046,1046,0
|
|
20230622,150800,59421236,1046,1046,1046,1046,0
|
|
20230622,150700,59421236,1046,1046,1046,1046,95
|
|
20230622,150600,59321866,1046,1046,1046,1046,0
|
|
20230622,150500,59321866,1046,1046,1046,1046,0
|
|
20230622,150400,59321866,1046,1046,1046,1046,0
|
|
20230622,150300,59321866,1046,1046,1046,1046,0
|
|
20230622,150200,59321866,1046,1046,1046,1046,0
|
|
20230622,150100,59321866,1046,1046,1046,1046,0
|
|
20230622,150000,59321866,1046,1046,1046,1046,1
|
|
20230622,145900,59320820,1051,1051,1051,1051,0
|
|
20230622,145800,59320820,1051,1051,1051,1051,1
|
|
20230622,145700,59319769,1050,1050,1050,1050,0
|
|
20230622,145600,59319769,1050,1050,1050,1050,0
|
|
20230622,145500,59319769,1050,1050,1050,1050,0
|
|
20230622,145400,59319769,1050,1050,1050,1050,0
|
|
20230622,145300,59319769,1050,1050,1050,1050,0
|
|
20230622,145200,59319769,1050,1050,1050,1050,0
|
|
20230622,145100,59319769,1050,1050,1050,1050,0
|
|
20230622,145000,59319769,1050,1050,1050,1050,0
|
|
20230622,144900,59319769,1050,1050,1050,1050,0
|
|
20230622,144800,59319769,1050,1050,1050,1050,0
|
|
20230622,144700,59319769,1050,1050,1050,1050,0
|
|
20230622,144600,59319769,1050,1050,1050,1050,0
|
|
20230622,144500,59319769,1050,1050,1050,1050,0
|
|
20230622,144400,59319769,1050,1050,1050,1050,0
|
|
20230622,144300,59319769,1050,1050,1050,1050,0
|
|
20230622,144200,59319769,1050,1050,1050,1050,0
|
|
20230622,144100,59319769,1050,1050,1050,1050,0
|
|
20230622,144000,59319769,1050,1050,1050,1050,0
|
|
20230622,143900,59319769,1050,1050,1050,1050,0
|
|
20230622,143800,59319769,1050,1050,1050,1050,5
|
|
20230622,143700,59314519,1045,1045,1045,1045,0
|
|
20230622,143600,59314519,1045,1045,1045,1045,0
|
|
20230622,143500,59314519,1045,1047,1047,1045,500
|
|
20230622,143400,58791317,1051,1051,1051,1051,0
|
|
20230622,143300,58791317,1051,1051,1051,1051,0
|
|
20230622,143200,58791317,1051,1051,1051,1051,0
|
|
20230622,143100,58791317,1051,1051,1051,1051,0
|
|
20230622,143000,58791317,1051,1051,1051,1051,0
|
|
20230622,142900,58791317,1051,1051,1051,1051,0
|
|
20230622,142800,58791317,1051,1051,1051,1051,0
|
|
20230622,142700,58791317,1051,1051,1051,1051,0
|
|
20230622,142600,58791317,1051,1051,1051,1051,0
|
|
20230622,142500,58791317,1051,1051,1051,1051,0
|
|
20230622,142400,58791317,1051,1051,1051,1051,0
|
|
20230622,142300,58791317,1051,1051,1051,1051,1
|
|
20230622,142200,58790266,1051,1051,1051,1051,0
|
|
20230622,142100,58790266,1051,1051,1051,1051,0
|
|
20230622,142000,58790266,1051,1051,1051,1051,0
|
|
20230622,141900,58790266,1051,1051,1051,1051,0
|
|
20230622,141800,58790266,1051,1051,1051,1051,50
|
|
20230622,141700,58737716,1051,1051,1051,1051,19
|
|
20230622,141600,58717747,1051,1051,1051,1051,100
|
|
20230622,141500,58612647,1051,1051,1051,1051,2
|
|
20230622,141400,58610545,1051,1051,1051,1051,34
|
|
20230622,141300,58574811,1051,1051,1051,1051,11
|
|
20230622,141200,58563250,1055,1052,1055,1052,386
|
|
20230622,141100,58156796,1049,1049,1049,1049,0
|
|
20230622,141000,58156796,1049,1049,1049,1049,0
|
|
20230622,140900,58156796,1049,1049,1049,1049,0
|
|
20230622,140800,58156796,1049,1049,1049,1049,0
|
|
20230622,140700,58156796,1049,1049,1049,1049,0
|
|
20230622,140600,58156796,1049,1049,1049,1049,0
|
|
20230622,140500,58156796,1049,1049,1049,1049,0
|
|
20230622,140400,58156796,1049,1049,1049,1049,0
|
|
20230622,140300,58156796,1049,1049,1049,1049,0
|
|
20230622,140200,58156796,1049,1049,1049,1049,0
|
|
20230622,140100,58156796,1049,1049,1049,1049,0
|
|
20230622,140000,58156796,1049,1049,1049,1049,0
|
|
20230622,135900,58156796,1049,1049,1049,1049,0
|
|
20230622,135800,58156796,1049,1049,1049,1049,0
|
|
20230622,135700,58156796,1049,1049,1049,1049,0
|
|
20230622,135600,58156796,1049,1049,1049,1049,0
|
|
20230622,135500,58156796,1049,1049,1049,1049,4
|
|
20230622,135400,58152600,1050,1050,1050,1050,0
|
|
20230622,135300,58152600,1050,1050,1050,1050,0
|
|
20230622,135200,58152600,1050,1050,1050,1050,0
|
|
20230622,135100,58152600,1050,1050,1050,1050,0
|
|
20230622,135000,58152600,1050,1050,1050,1050,0
|
|
20230622,134900,58152600,1050,1050,1050,1050,0
|
|
20230622,134800,58152600,1050,1050,1050,1050,0
|
|
20230622,134700,58152600,1050,1050,1050,1050,0
|
|
20230622,134600,58152600,1050,1050,1050,1050,0
|
|
20230622,134500,58152600,1050,1050,1050,1050,0
|
|
20230622,134400,58152600,1050,1050,1050,1050,0
|
|
20230622,134300,58152600,1050,1052,1052,1050,3956
|
|
20230622,134200,53998798,1050,1050,1050,1050,0
|
|
20230622,134100,53998798,1050,1050,1050,1050,0
|
|
20230622,134000,53998798,1050,1050,1050,1050,0
|
|
20230622,133900,53998798,1050,1050,1050,1050,0
|
|
20230622,133800,53998798,1050,1050,1050,1050,3
|
|
20230622,133700,53995648,1050,1050,1050,1050,0
|
|
20230622,133600,53995648,1050,1050,1050,1050,100
|
|
20230622,133500,53890648,1050,1050,1050,1050,8
|
|
20230622,133400,53882248,1051,1051,1051,1051,0
|
|
20230622,133300,53882248,1051,1051,1051,1051,227
|
|
20230622,133200,53643671,1051,1051,1051,1051,0
|
|
20230622,133100,53643671,1051,1051,1051,1051,0
|
|
20230622,133000,53643671,1051,1051,1051,1051,0
|
|
20230622,132900,53643671,1051,1051,1051,1051,0
|
|
20230622,132800,53643671,1051,1051,1051,1051,0
|
|
20230622,132700,53643671,1051,1051,1051,1051,0
|
|
20230622,132600,53643671,1051,1051,1051,1051,0
|
|
20230622,132500,53643671,1051,1051,1051,1051,0
|
|
20230622,132400,53643671,1051,1051,1051,1051,0
|
|
20230622,132300,53643671,1051,1051,1051,1051,19
|
|
20230622,132200,53623702,1051,1051,1051,1051,0
|
|
20230622,132100,53623702,1051,1051,1051,1051,0
|
|
20230622,132000,53623702,1051,1051,1051,1051,0
|
|
20230622,131900,53623702,1051,1051,1051,1051,0
|
|
20230622,131800,53623702,1051,1051,1051,1051,0
|
|
20230622,131700,53623702,1051,1051,1051,1051,20
|
|
20230622,131600,53602682,1050,1050,1050,1050,0
|
|
20230622,131500,53602682,1050,1050,1050,1050,0
|
|
20230622,131400,53602682,1050,1050,1050,1050,0
|
|
20230622,131300,53602682,1050,1050,1050,1050,2
|
|
20230622,131200,53600582,1050,1050,1050,1050,2
|
|
20230622,131100,53598482,1050,1051,1051,1050,62
|
|
20230622,131000,53533322,1050,1050,1050,1050,0
|
|
20230622,130900,53533322,1050,1050,1050,1050,8
|
|
20230622,130800,53524922,1050,1050,1050,1050,0
|
|
20230622,130700,53524922,1050,1050,1050,1050,220
|
|
20230622,130600,53293922,1051,1051,1051,1051,0
|
|
20230622,130500,53293922,1051,1051,1051,1051,1
|
|
20230622,130400,53292871,1050,1050,1050,1050,26
|
|
20230622,130300,53265571,1050,1050,1050,1050,0
|
|
20230622,130200,53265571,1050,1048,1050,1048,728
|
|
20230622,130100,52502413,1048,1048,1048,1048,0
|
|
20230622,130000,52502413,1048,1048,1048,1048,1
|
|
20230622,125900,52501365,1048,1048,1048,1048,0
|
|
20230622,125800,52501365,1048,1048,1048,1048,10
|
|
20230622,125700,52490885,1048,1048,1048,1048,0
|
|
20230622,125600,52490885,1048,1048,1048,1048,0
|
|
20230622,125500,52490885,1048,1048,1048,1048,0
|
|
20230622,125400,52490885,1048,1048,1048,1048,0
|
|
20230622,125300,52490885,1048,1048,1048,1048,0
|
|
20230622,125200,52490885,1048,1048,1048,1048,0
|
|
20230622,125100,52490885,1048,1048,1048,1048,0
|
|
20230622,125000,52490885,1048,1048,1048,1048,0
|
|
20230622,124900,52490885,1048,1048,1048,1048,0
|
|
20230622,124800,52490885,1048,1048,1048,1048,0
|
|
20230622,124700,52490885,1048,1048,1048,1048,0
|
|
20230622,124600,52490885,1048,1048,1048,1048,0
|
|
20230622,124500,52490885,1048,1048,1048,1048,0
|
|
20230622,124400,52490885,1048,1048,1048,1048,0
|
|
20230622,124300,52490885,1048,1048,1048,1048,0
|
|
20230622,124200,52490885,1048,1048,1048,1048,0
|
|
20230622,124100,52490885,1048,1048,1048,1048,0
|
|
20230622,124000,52490885,1048,1048,1048,1048,0
|
|
20230622,123900,52490885,1048,1048,1048,1048,0
|
|
20230622,123800,52490885,1048,1048,1048,1048,0
|
|
20230622,123700,52490885,1048,1048,1048,1048,6
|
|
20230622,123600,52484597,1048,1048,1048,1048,5
|
|
20230622,123500,52479357,1048,1048,1048,1048,0
|
|
20230622,123400,52479357,1048,1048,1048,1048,0
|
|
20230622,123300,52479357,1048,1048,1048,1048,0
|
|
20230622,123200,52479357,1048,1048,1048,1048,3
|
|
20230622,123100,52476213,1044,1044,1044,1044,0
|
|
20230622,123000,52476213,1044,1044,1044,1044,0
|
|
20230622,122900,52476213,1044,1044,1044,1044,0
|
|
20230622,122800,52476213,1044,1044,1044,1044,1
|
|
20230622,122700,52475169,1044,1043,1044,1043,44
|
|
20230622,122600,52429276,1043,1043,1043,1043,0
|
|
20230622,122500,52429276,1043,1043,1043,1043,7
|
|
20230622,122400,52421975,1043,1043,1043,1043,200
|
|
20230622,122300,52213375,1043,1043,1043,1043,0
|
|
20230622,122200,52213375,1043,1043,1043,1043,0
|
|
20230622,122100,52213375,1043,1043,1043,1043,0
|
|
20230622,122000,52213375,1043,1043,1043,1043,19
|
|
20230622,121900,52193558,1043,1045,1045,1043,1556
|
|
20230622,121800,50568594,1046,1046,1046,1046,0
|
|
20230622,121700,50568594,1046,1046,1046,1046,0
|
|
20230622,121600,50568594,1046,1046,1046,1046,0
|
|
20230622,121500,50568594,1046,1046,1046,1046,0
|
|
20230622,121400,50568594,1046,1046,1046,1046,0
|
|
20230622,121300,50568594,1046,1046,1046,1046,72
|
|
20230622,121200,50493282,1049,1049,1049,1049,0
|
|
20230622,121100,50493282,1049,1049,1049,1049,0
|
|
20230622,121000,50493282,1049,1049,1049,1049,0
|
|
20230622,120900,50493282,1049,1049,1049,1049,0
|
|
20230622,120800,50493282,1049,1049,1049,1049,0
|
|
20230622,120700,50493282,1049,1049,1049,1049,1
|
|
20230622,120600,50492233,1046,1046,1046,1046,28
|
|
20230622,120500,50462945,1050,1050,1050,1050,0
|
|
20230622,120400,50462945,1050,1050,1050,1050,0
|
|
20230622,120300,50462945,1050,1050,1050,1050,0
|
|
20230622,120200,50462945,1050,1050,1050,1050,0
|
|
20230622,120100,50462945,1050,1050,1050,1050,0
|
|
20230622,120000,50462945,1050,1050,1050,1050,0
|
|
20230622,115900,50462945,1050,1050,1050,1050,0
|
|
20230622,115800,50462945,1050,1050,1050,1050,0
|
|
20230622,115700,50462945,1050,1050,1050,1050,0
|
|
20230622,115600,50462945,1050,1050,1050,1050,0
|
|
20230622,115500,50462945,1050,1050,1050,1050,1
|
|
20230622,115400,50461895,1050,1050,1050,1050,0
|
|
20230622,115300,50461895,1050,1050,1050,1050,0
|
|
20230622,115200,50461895,1050,1050,1050,1050,150
|
|
20230622,115100,50304395,1050,1050,1050,1050,0
|
|
20230622,115000,50304395,1050,1050,1050,1050,0
|
|
20230622,114900,50304395,1050,1050,1050,1050,0
|
|
20230622,114800,50304395,1050,1050,1050,1050,0
|
|
20230622,114700,50304395,1050,1048,1050,1048,3
|
|
20230622,114600,50301249,1045,1045,1045,1045,0
|
|
20230622,114500,50301249,1045,1048,1048,1045,10000
|
|
20230622,114400,39847003,1050,1050,1050,1050,0
|
|
20230622,114300,39847003,1050,1050,1050,1050,0
|
|
20230622,114200,39847003,1050,1050,1050,1050,0
|
|
20230622,114100,39847003,1050,1050,1050,1050,0
|
|
20230622,114000,39847003,1050,1050,1050,1050,0
|
|
20230622,113900,39847003,1050,1050,1050,1050,0
|
|
20230622,113800,39847003,1050,1050,1050,1050,0
|
|
20230622,113700,39847003,1050,1050,1050,1050,0
|
|
20230622,113600,39847003,1050,1050,1050,1050,0
|
|
20230622,113500,39847003,1050,1050,1050,1050,0
|
|
20230622,113400,39847003,1050,1050,1050,1050,0
|
|
20230622,113300,39847003,1050,1050,1050,1050,0
|
|
20230622,113200,39847003,1050,1050,1050,1050,0
|
|
20230622,113100,39847003,1050,1050,1050,1050,0
|
|
20230622,113000,39847003,1050,1050,1050,1050,0
|
|
20230622,112900,39847003,1050,1050,1050,1050,0
|
|
20230622,112800,39847003,1050,1050,1050,1050,1
|
|
20230622,112700,39845953,1047,1047,1047,1047,300
|
|
20230622,112600,39531853,1047,1047,1047,1047,185
|
|
20230622,112500,39338158,1049,1049,1049,1049,0
|
|
20230622,112400,39338158,1049,1047,1049,1047,151
|
|
20230622,112300,39179761,1047,1047,1047,1047,0
|
|
20230622,112200,39179761,1047,1047,1047,1047,0
|
|
20230622,112100,39179761,1047,1047,1047,1047,0
|
|
20230622,112000,39179761,1047,1047,1047,1047,0
|
|
20230622,111900,39179761,1047,1047,1047,1047,0
|
|
20230622,111800,39179761,1047,1047,1047,1047,0
|
|
20230622,111700,39179761,1047,1047,1047,1047,0
|
|
20230622,111600,39179761,1047,1047,1047,1047,0
|
|
20230622,111500,39179761,1047,1047,1047,1047,1768
|
|
20230622,111400,37328665,1048,1048,1048,1048,9
|
|
20230622,111300,37319233,1050,1050,1050,1050,250
|
|
20230622,111200,37056733,1050,1050,1050,1050,0
|
|
20230622,111100,37056733,1050,1050,1050,1050,0
|
|
20230622,111000,37056733,1050,1050,1050,1050,0
|
|
20230622,110900,37056733,1050,1050,1050,1050,0
|
|
20230622,110800,37056733,1050,1050,1050,1050,0
|
|
20230622,110700,37056733,1050,1050,1050,1050,0
|
|
20230622,110600,37056733,1050,1050,1050,1050,0
|
|
20230622,110500,37056733,1050,1050,1050,1050,0
|
|
20230622,110400,37056733,1050,1050,1050,1050,0
|
|
20230622,110300,37056733,1050,1050,1050,1050,0
|
|
20230622,110200,37056733,1050,1050,1050,1050,0
|
|
20230622,110100,37056733,1050,1048,1050,1048,954
|
|
20230622,110000,36055968,1048,1048,1048,1048,0
|
|
20230622,105900,36055968,1048,1048,1048,1048,0
|
|
20230622,105800,36055968,1048,1048,1048,1048,0
|
|
20230622,105700,36055968,1048,1048,1048,1048,0
|
|
20230622,105600,36055968,1048,1048,1048,1048,0
|
|
20230622,105500,36055968,1048,1048,1048,1048,0
|
|
20230622,105400,36055968,1048,1048,1048,1048,0
|
|
20230622,105300,36055968,1048,1048,1048,1048,0
|
|
20230622,105200,36055968,1048,1048,1048,1048,0
|
|
20230622,105100,36055968,1048,1048,1048,1048,0
|
|
20230622,105000,36055968,1048,1048,1048,1048,0
|
|
20230622,104900,36055968,1048,1048,1048,1048,0
|
|
20230622,104800,36055968,1048,1048,1048,1048,0
|
|
20230622,104700,36055968,1048,1048,1048,1048,0
|
|
20230622,104600,36055968,1048,1048,1048,1048,0
|
|
20230622,104500,36055968,1048,1048,1048,1048,0
|
|
20230622,104400,36055968,1048,1048,1048,1048,0
|
|
20230622,104300,36055968,1048,1048,1048,1048,370
|
|
20230622,104200,35668208,1048,1048,1048,1048,0
|
|
20230622,104100,35668208,1048,1048,1048,1048,0
|
|
20230622,104000,35668208,1048,1048,1048,1048,0
|
|
20230622,103900,35668208,1048,1048,1048,1048,509
|
|
20230622,103800,35134776,1048,1048,1048,1048,0
|
|
20230622,103700,35134776,1048,1048,1048,1048,0
|
|
20230622,103600,35134776,1048,1048,1048,1048,0
|
|
20230622,103500,35134776,1048,1048,1048,1048,0
|
|
20230622,103400,35134776,1048,1048,1048,1048,1
|
|
20230622,103300,35133728,1047,1047,1047,1047,0
|
|
20230622,103200,35133728,1047,1047,1047,1047,0
|
|
20230622,103100,35133728,1047,1047,1047,1047,0
|
|
20230622,103000,35133728,1047,1047,1047,1047,0
|
|
20230622,102900,35133728,1047,1047,1047,1047,0
|
|
20230622,102800,35133728,1047,1047,1047,1047,0
|
|
20230622,102700,35133728,1047,1048,1048,1047,227
|
|
20230622,102600,34896049,1048,1048,1048,1048,0
|
|
20230622,102500,34896049,1048,1048,1048,1048,0
|
|
20230622,102400,34896049,1048,1048,1048,1048,0
|
|
20230622,102300,34896049,1048,1048,1048,1048,277
|
|
20230622,102200,34605753,1047,1047,1047,1047,0
|
|
20230622,102100,34605753,1047,1047,1047,1047,0
|
|
20230622,102000,34605753,1047,1047,1047,1047,130
|
|
20230622,101900,34469643,1048,1048,1048,1048,10
|
|
20230622,101800,34459163,1048,1048,1048,1048,50
|
|
20230622,101700,34406763,1048,1048,1048,1048,0
|
|
20230622,101600,34406763,1048,1048,1048,1048,0
|
|
20230622,101500,34406763,1048,1048,1048,1048,0
|
|
20230622,101400,34406763,1048,1048,1048,1048,0
|
|
20230622,101300,34406763,1048,1048,1048,1048,202
|
|
20230622,101200,34195067,1048,1048,1048,1048,44
|
|
20230622,101100,34148955,1048,1048,1048,1048,0
|
|
20230622,101000,34148955,1048,1048,1048,1048,0
|
|
20230622,100900,34148955,1048,1048,1048,1048,53
|
|
20230622,100800,34093411,1048,1048,1048,1048,10
|
|
20230622,100700,34082931,1048,1048,1048,1048,25
|
|
20230622,100600,34056731,1050,1050,1050,1050,0
|
|
20230622,100500,34056731,1050,1050,1050,1050,0
|
|
20230622,100400,34056731,1050,1050,1050,1050,0
|
|
20230622,100300,34056731,1050,1050,1050,1050,0
|
|
20230622,100200,34056731,1050,1050,1050,1050,0
|
|
20230622,100100,34056731,1050,1050,1050,1050,100
|
|
20230622,100000,33951731,1047,1049,1049,1047,5271
|
|
20230622,095900,28432345,1050,1050,1050,1050,0
|
|
20230622,095800,28432345,1050,1050,1050,1050,0
|
|
20230622,095700,28432345,1050,1050,1050,1050,0
|
|
20230622,095600,28432345,1050,1050,1050,1050,1
|
|
20230622,095500,28431295,1050,1050,1050,1050,1
|
|
20230622,095400,28430245,1049,1049,1049,1049,0
|
|
20230622,095300,28430245,1049,1049,1049,1049,730
|
|
20230622,095200,27664475,1049,1049,1049,1049,5
|
|
20230622,095100,27659230,1049,1049,1049,1049,20
|
|
20230622,095000,27638250,1049,1049,1049,1049,0
|
|
20230622,094900,27638250,1049,1049,1049,1049,1
|
|
20230622,094800,27637201,1047,1049,1049,1047,1451
|
|
20230622,094700,26117984,1049,1049,1049,1049,1
|
|
20230622,094600,26116935,1048,1048,1048,1048,1399
|
|
20230622,094500,24650783,1051,1051,1051,1051,0
|
|
20230622,094400,24650783,1051,1051,1051,1051,0
|
|
20230622,094300,24650783,1051,1051,1051,1051,0
|
|
20230622,094200,24650783,1051,1051,1051,1051,0
|
|
20230622,094100,24650783,1051,1051,1051,1051,0
|
|
20230622,094000,24650783,1051,1051,1051,1051,0
|
|
20230622,093900,24650783,1051,1051,1051,1051,0
|
|
20230622,093800,24650783,1051,1051,1051,1051,20
|
|
20230622,093700,24629763,1046,1046,1046,1046,0
|
|
20230622,093600,24629763,1046,1046,1046,1046,0
|
|
20230622,093500,24629763,1046,1051,1051,1046,2
|
|
20230622,093400,24627666,1051,1051,1051,1051,6
|
|
20230622,093300,24621360,1051,1051,1051,1051,4
|
|
20230622,093200,24617156,1051,1051,1051,1051,0
|
|
20230622,093100,24617156,1051,1051,1051,1051,12
|
|
20230622,093000,24604544,1045,1045,1045,1045,0
|
|
20230622,092900,24604544,1045,1046,1046,1045,500
|
|
20230622,092800,24081844,1045,1045,1045,1045,0
|
|
20230622,092700,24081844,1045,1045,1045,1045,0
|
|
20230622,092600,24081844,1045,1046,1046,1045,850
|
|
20230622,092500,23193303,1050,1050,1050,1050,5
|
|
20230622,092400,23188053,1052,1052,1052,1052,0
|
|
20230622,092300,23188053,1052,1052,1052,1052,0
|
|
20230622,092200,23188053,1052,1052,1052,1052,0
|
|
20230622,092100,23188053,1052,1047,1052,1046,684
|
|
20230622,092000,22472361,1053,1053,1053,1053,0
|
|
20230622,091900,22472361,1053,1053,1053,1053,0
|
|
20230622,091800,22472361,1053,1053,1053,1053,0
|
|
20230622,091700,22472361,1053,1053,1053,1053,0
|
|
20230622,091600,22472361,1053,1049,1053,1046,15001
|
|
20230622,091500,6777894,1053,1053,1053,1053,0
|
|
20230622,091400,6777894,1053,1053,1053,1053,0
|
|
20230622,091300,6777894,1053,1053,1053,1053,1
|
|
20230622,091200,6776841,1048,1049,1049,1048,2000
|
|
20230622,091100,4679761,1050,1050,1050,1050,0
|
|
20230622,091000,4679761,1050,1053,1053,1050,9
|
|
20230622,090900,4670308,1053,1053,1053,1053,0
|
|
20230622,090800,4670308,1053,1053,1053,1053,0
|
|
20230622,090700,4670308,1053,1053,1053,1053,0
|
|
20230622,090600,4670308,1053,1053,1053,1053,0
|
|
20230622,090500,4670308,1053,1053,1053,1053,0
|
|
20230622,090400,4670308,1053,1053,1053,1053,1
|
|
20230622,090300,4669255,1046,1046,1046,1046,0
|
|
20230622,090200,4669255,1046,1046,1046,1046,0
|
|
20230622,090100,4669255,1046,1049,1049,1046,556
|
|
20230622,090000,4087650,1050,1050,1050,1050,3893
|