625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192200,139876855,1051,1051,1051,1051,3638
|
|
20230714,192100,139876855,1051,1051,1051,1051,0
|
|
20230714,192000,139876855,1051,1051,1051,1051,0
|
|
20230714,191900,139876855,1051,1051,1051,1051,0
|
|
20230714,191800,139876855,1051,1051,1051,1051,0
|
|
20230714,191700,139876855,1051,1051,1051,1051,0
|
|
20230714,191600,139876855,1051,1051,1051,1051,0
|
|
20230714,191500,139876855,1051,1051,1051,1051,0
|
|
20230714,191400,139876855,1051,1051,1051,1051,0
|
|
20230714,191300,139876855,1051,1051,1051,1051,0
|
|
20230714,191200,139876855,1051,1051,1051,1051,0
|
|
20230714,191100,139876855,1051,1051,1051,1051,0
|
|
20230714,191000,139876855,1051,1051,1051,1051,0
|
|
20230714,190900,139876855,1051,1051,1051,1051,0
|
|
20230714,190800,139876855,1051,1051,1051,1051,0
|
|
20230714,190700,139876855,1051,1051,1051,1051,0
|
|
20230714,190600,139876855,1051,1051,1051,1051,0
|
|
20230714,190500,139876855,1051,1051,1051,1051,0
|
|
20230714,190400,139876855,1051,1051,1051,1051,0
|
|
20230714,190300,139876855,1051,1051,1051,1051,0
|
|
20230714,190200,139876855,1051,1051,1051,1051,0
|
|
20230714,190100,139876855,1051,1051,1051,1051,0
|
|
20230714,190000,139876855,1051,1051,1051,1051,0
|
|
20230714,185900,139876855,1051,1051,1051,1051,0
|
|
20230714,185800,139876855,1051,1051,1051,1051,0
|
|
20230714,185700,139876855,1051,1051,1051,1051,0
|
|
20230714,185600,139876855,1051,1051,1051,1051,0
|
|
20230714,185500,139876855,1051,1051,1051,1051,0
|
|
20230714,185400,139876855,1051,1051,1051,1051,0
|
|
20230714,185300,139876855,1051,1051,1051,1051,0
|
|
20230714,185200,139876855,1051,1051,1051,1051,3638
|
|
20230714,185100,139876855,1051,1051,1051,1051,0
|
|
20230714,185000,139876855,1051,1051,1051,1051,0
|
|
20230714,184900,139876855,1051,1051,1051,1051,0
|
|
20230714,184800,139876855,1051,1051,1051,1051,0
|
|
20230714,184700,139876855,1051,1051,1051,1051,0
|
|
20230714,184600,139876855,1051,1051,1051,1051,0
|
|
20230714,184500,139876855,1051,1051,1051,1051,0
|
|
20230714,184400,139876855,1051,1051,1051,1051,0
|
|
20230714,184300,139876855,1051,1051,1051,1051,0
|
|
20230714,184200,139876855,1051,1051,1051,1051,0
|
|
20230714,184100,139876855,1051,1051,1051,1051,0
|
|
20230714,184000,139876855,1051,1051,1051,1051,0
|
|
20230714,183900,139876855,1051,1051,1051,1051,0
|
|
20230714,183800,139876855,1051,1051,1051,1051,0
|
|
20230714,183700,139876855,1051,1051,1051,1051,0
|
|
20230714,183600,139876855,1051,1051,1051,1051,0
|
|
20230714,183500,139876855,1051,1051,1051,1051,0
|
|
20230714,183400,139876855,1051,1051,1051,1051,0
|
|
20230714,183300,139876855,1051,1051,1051,1051,0
|
|
20230714,183200,139876855,1051,1051,1051,1051,0
|
|
20230714,183100,139876855,1051,1051,1051,1051,0
|
|
20230714,183000,139876855,1051,1051,1051,1051,0
|
|
20230714,182900,139876855,1051,1051,1051,1051,0
|
|
20230714,182800,139876855,1051,1051,1051,1051,0
|
|
20230714,182700,139876855,1051,1051,1051,1051,0
|
|
20230714,182600,139876855,1051,1051,1051,1051,0
|
|
20230714,182500,139876855,1051,1051,1051,1051,0
|
|
20230714,182400,139876855,1051,1051,1051,1051,0
|
|
20230714,182300,139876855,1051,1051,1051,1051,0
|
|
20230714,182200,139876855,1051,1051,1051,1051,3638
|
|
20230714,182100,139876855,1051,1051,1051,1051,0
|
|
20230714,182000,139876855,1051,1051,1051,1051,0
|
|
20230714,181900,139876855,1051,1051,1051,1051,0
|
|
20230714,181800,139876855,1051,1051,1051,1051,0
|
|
20230714,181700,139876855,1051,1051,1051,1051,0
|
|
20230714,181600,139876855,1051,1051,1051,1051,0
|
|
20230714,181500,139876855,1051,1051,1051,1051,0
|
|
20230714,181400,139876855,1051,1051,1051,1051,0
|
|
20230714,181300,139876855,1051,1051,1051,1051,0
|
|
20230714,181200,139876855,1051,1051,1051,1051,0
|
|
20230714,181100,139876855,1051,1051,1051,1051,0
|
|
20230714,181000,139876855,1051,1051,1051,1051,0
|
|
20230714,180900,139876855,1051,1051,1051,1051,0
|
|
20230714,180800,139876855,1051,1051,1051,1051,0
|
|
20230714,180700,139876855,1051,1051,1051,1051,0
|
|
20230714,180600,139876855,1051,1051,1051,1051,0
|
|
20230714,180500,139876855,1051,1051,1051,1051,0
|
|
20230714,180400,139876855,1051,1051,1051,1051,0
|
|
20230714,180300,139876855,1051,1051,1051,1051,0
|
|
20230714,180200,139876855,1051,1051,1051,1051,0
|
|
20230714,180100,139876855,1051,1051,1051,1051,0
|
|
20230714,180000,139876855,1051,1051,1051,1051,0
|
|
20230714,175900,139876855,1051,1051,1051,1051,0
|
|
20230714,175800,139876855,1051,1051,1051,1051,0
|
|
20230714,175700,139876855,1051,1051,1051,1051,0
|
|
20230714,175600,139876855,1051,1051,1051,1051,0
|
|
20230714,175500,139876855,1051,1051,1051,1051,0
|
|
20230714,175400,139876855,1051,1051,1051,1051,0
|
|
20230714,175300,139876855,1051,1051,1051,1051,0
|
|
20230714,175200,139876855,1051,1051,1051,1051,3638
|
|
20230714,175100,139876855,1051,1051,1051,1051,0
|
|
20230714,175000,139876855,1051,1051,1051,1051,0
|
|
20230714,174900,139876855,1051,1051,1051,1051,0
|
|
20230714,174800,139876855,1051,1051,1051,1051,0
|
|
20230714,174700,139876855,1051,1051,1051,1051,0
|
|
20230714,174600,139876855,1051,1051,1051,1051,0
|
|
20230714,174500,139876855,1051,1051,1051,1051,0
|
|
20230714,174400,139876855,1051,1051,1051,1051,0
|
|
20230714,174300,139876855,1051,1051,1051,1051,0
|
|
20230714,174200,139876855,1051,1051,1051,1051,0
|
|
20230714,174100,139876855,1051,1051,1051,1051,0
|
|
20230714,174000,139876855,1051,1051,1051,1051,0
|
|
20230714,173900,139876855,1051,1051,1051,1051,0
|
|
20230714,173800,139876855,1051,1051,1051,1051,0
|
|
20230714,173700,139876855,1051,1051,1051,1051,0
|
|
20230714,173600,139876855,1051,1051,1051,1051,0
|
|
20230714,173500,139876855,1051,1051,1051,1051,0
|
|
20230714,173400,139876855,1051,1051,1051,1051,0
|
|
20230714,173300,139876855,1051,1051,1051,1051,0
|
|
20230714,173200,139876855,1051,1051,1051,1051,0
|
|
20230714,173100,139876855,1051,1051,1051,1051,0
|
|
20230714,173000,139876855,1051,1051,1051,1051,0
|
|
20230714,172900,139876855,1051,1051,1051,1051,0
|
|
20230714,172800,139876855,1051,1051,1051,1051,0
|
|
20230714,172700,139876855,1051,1051,1051,1051,0
|
|
20230714,172600,139876855,1051,1051,1051,1051,0
|
|
20230714,172500,139876855,1051,1051,1051,1051,0
|
|
20230714,172400,139876855,1051,1051,1051,1051,0
|
|
20230714,172300,139876855,1051,1051,1051,1051,0
|
|
20230714,172200,139876855,1051,1051,1051,1051,3638
|
|
20230714,172100,139876855,1051,1051,1051,1051,0
|
|
20230714,172000,139876855,1051,1051,1051,1051,0
|
|
20230714,171900,139876855,1051,1051,1051,1051,0
|
|
20230714,171800,139876855,1051,1051,1051,1051,0
|
|
20230714,171700,139876855,1051,1051,1051,1051,0
|
|
20230714,171600,139876855,1051,1051,1051,1051,0
|
|
20230714,171500,139876855,1051,1051,1051,1051,0
|
|
20230714,171400,139876855,1051,1051,1051,1051,0
|
|
20230714,171300,139876855,1051,1051,1051,1051,0
|
|
20230714,171200,139876855,1051,1051,1051,1051,0
|
|
20230714,171100,139876855,1051,1051,1051,1051,0
|
|
20230714,171000,139876855,1051,1051,1051,1051,0
|
|
20230714,170900,139876855,1051,1051,1051,1051,0
|
|
20230714,170800,139876855,1051,1051,1051,1051,0
|
|
20230714,170700,139876855,1051,1051,1051,1051,0
|
|
20230714,170600,139876855,1051,1051,1051,1051,0
|
|
20230714,170500,139876855,1051,1051,1051,1051,0
|
|
20230714,170400,139876855,1051,1051,1051,1051,0
|
|
20230714,170300,139876855,1051,1051,1051,1051,0
|
|
20230714,170200,139876855,1051,1051,1051,1051,0
|
|
20230714,170100,139876855,1051,1051,1051,1051,0
|
|
20230714,170000,139876855,1051,1051,1051,1051,0
|
|
20230714,165900,139876855,1051,1051,1051,1051,0
|
|
20230714,165800,139876855,1051,1051,1051,1051,0
|
|
20230714,165700,139876855,1051,1051,1051,1051,0
|
|
20230714,165600,139876855,1051,1051,1051,1051,0
|
|
20230714,165500,139876855,1051,1051,1051,1051,0
|
|
20230714,165400,139876855,1051,1051,1051,1051,0
|
|
20230714,165300,139876855,1051,1051,1051,1051,0
|
|
20230714,165200,139876855,1051,1051,1051,1051,3638
|
|
20230714,165100,139876855,1051,1051,1051,1051,0
|
|
20230714,165000,139876855,1051,1051,1051,1051,0
|
|
20230714,164900,139876855,1051,1051,1051,1051,0
|
|
20230714,164800,139876855,1051,1051,1051,1051,0
|
|
20230714,164700,139876855,1051,1051,1051,1051,0
|
|
20230714,164600,139876855,1051,1051,1051,1051,0
|
|
20230714,164500,139876855,1051,1051,1051,1051,0
|
|
20230714,164400,139876855,1051,1051,1051,1051,0
|
|
20230714,164300,139876855,1051,1051,1051,1051,0
|
|
20230714,164200,139876855,1051,1051,1051,1051,0
|
|
20230714,164100,139876855,1051,1051,1051,1051,0
|
|
20230714,164000,139876855,1051,1051,1051,1051,0
|
|
20230714,163900,139876855,1051,1051,1051,1051,0
|
|
20230714,163800,139876855,1051,1051,1051,1051,0
|
|
20230714,163700,139876855,1051,1051,1051,1051,0
|
|
20230714,163600,139876855,1051,1051,1051,1051,0
|
|
20230714,163500,139876855,1051,1051,1051,1051,0
|
|
20230714,163400,139876855,1051,1051,1051,1051,0
|
|
20230714,163300,139876855,1051,1051,1051,1051,0
|
|
20230714,163200,139876855,1051,1051,1051,1051,0
|
|
20230714,163100,139876855,1051,1051,1051,1051,0
|
|
20230714,163000,139876855,1051,1051,1051,1051,0
|
|
20230714,162900,139876855,1051,1051,1051,1051,0
|
|
20230714,162800,139876855,1051,1051,1051,1051,0
|
|
20230714,162700,139876855,1051,1051,1051,1051,0
|
|
20230714,162600,139876855,1051,1051,1051,1051,0
|
|
20230714,162500,139876855,1051,1051,1051,1051,0
|
|
20230714,162400,139876855,1051,1051,1051,1051,0
|
|
20230714,162300,139876855,1051,1051,1051,1051,0
|
|
20230714,162200,139876855,1051,1051,1051,1051,3638
|
|
20230714,162100,139876855,1051,1051,1051,1051,0
|
|
20230714,162000,139876855,1051,1051,1051,1051,0
|
|
20230714,161900,139876855,1051,1051,1051,1051,0
|
|
20230714,161800,139876855,1051,1051,1051,1051,0
|
|
20230714,161700,139876855,1051,1051,1051,1051,0
|
|
20230714,161600,139876855,1051,1051,1051,1051,0
|
|
20230714,161500,139876855,1051,1051,1051,1051,0
|
|
20230714,161400,139876855,1051,1051,1051,1051,0
|
|
20230714,161300,139876855,1051,1051,1051,1051,0
|
|
20230714,161200,139876855,1051,1051,1051,1051,0
|
|
20230714,161100,139876855,1051,1051,1051,1051,0
|
|
20230714,161000,139876855,1051,1051,1051,1051,0
|
|
20230714,160900,139876855,1051,1051,1051,1051,0
|
|
20230714,160800,139876855,1051,1051,1051,1051,0
|
|
20230714,160700,139876855,1051,1051,1051,1051,0
|
|
20230714,160600,139876855,1051,1051,1051,1051,0
|
|
20230714,160500,139876855,1051,1051,1051,1051,0
|
|
20230714,160400,139876855,1051,1051,1051,1051,0
|
|
20230714,160300,139876855,1051,1051,1051,1051,0
|
|
20230714,160200,139876855,1051,1051,1051,1051,0
|
|
20230714,160100,139876855,1051,1051,1051,1051,0
|
|
20230714,160000,139876855,1051,1051,1051,1051,0
|
|
20230714,155900,139876855,1051,1051,1051,1051,0
|
|
20230714,155800,139876855,1051,1051,1051,1051,0
|
|
20230714,155700,139876855,1051,1051,1051,1051,0
|
|
20230714,155600,139876855,1051,1051,1051,1051,0
|
|
20230714,155500,139876855,1051,1051,1051,1051,0
|
|
20230714,155400,139876855,1051,1051,1051,1051,0
|
|
20230714,155300,139876855,1051,1051,1051,1051,0
|
|
20230714,155200,139876855,1051,1051,1051,1051,3638
|
|
20230714,155100,139876855,1051,1051,1051,1051,0
|
|
20230714,155000,139876855,1051,1051,1051,1051,0
|
|
20230714,154900,139876855,1051,1051,1051,1051,0
|
|
20230714,154800,139876855,1051,1051,1051,1051,0
|
|
20230714,154700,139876855,1051,1051,1051,1051,0
|
|
20230714,154600,139876855,1051,1051,1051,1051,0
|
|
20230714,154500,139876855,1051,1051,1051,1051,0
|
|
20230714,154400,139876855,1051,1051,1051,1051,0
|
|
20230714,154300,139876855,1051,1051,1051,1051,0
|
|
20230714,154200,139876855,1051,1051,1051,1051,0
|
|
20230714,154100,139876855,1051,1051,1051,1051,0
|
|
20230714,154000,139876855,1051,1051,1051,1051,0
|
|
20230714,153900,139876855,1051,1051,1051,1051,0
|
|
20230714,153800,139876855,1051,1051,1051,1051,0
|
|
20230714,153700,139876855,1051,1051,1051,1051,0
|
|
20230714,153600,139876855,1051,1051,1051,1051,0
|
|
20230714,153500,139876855,1051,1051,1051,1051,0
|
|
20230714,153400,139876855,1051,1051,1051,1051,0
|
|
20230714,153300,139876855,1051,1051,1051,1051,0
|
|
20230714,153200,139876855,1051,1051,1051,1051,0
|
|
20230714,153100,139876855,1051,1051,1051,1051,0
|
|
20230714,153000,139876855,1051,1051,1051,1051,3638
|
|
20230714,152900,136053317,1073,1073,1073,1073,0
|
|
20230714,152800,136053317,1073,1073,1073,1073,0
|
|
20230714,152700,136053317,1073,1073,1073,1073,0
|
|
20230714,152600,136053317,1073,1073,1073,1073,0
|
|
20230714,152500,136053317,1073,1073,1073,1073,0
|
|
20230714,152400,136053317,1073,1073,1073,1073,0
|
|
20230714,152300,136053317,1073,1073,1073,1073,0
|
|
20230714,152200,136053317,1073,1073,1073,1073,0
|
|
20230714,152100,136053317,1073,1073,1073,1073,0
|
|
20230714,152000,136053317,1073,1073,1073,1073,0
|
|
20230714,151900,136053317,1073,1073,1073,1073,1
|
|
20230714,151800,136052244,1070,1072,1072,1070,529
|
|
20230714,151700,135485518,1072,1072,1072,1072,11
|
|
20230714,151600,135473726,1074,1073,1074,1073,307
|
|
20230714,151500,135144166,1074,1074,1074,1074,0
|
|
20230714,151400,135144166,1074,1074,1074,1074,0
|
|
20230714,151300,135144166,1074,1074,1074,1074,0
|
|
20230714,151200,135144166,1074,1074,1074,1074,0
|
|
20230714,151100,135144166,1074,1074,1074,1074,0
|
|
20230714,151000,135144166,1074,1074,1074,1074,0
|
|
20230714,150900,135144166,1074,1074,1074,1074,0
|
|
20230714,150800,135144166,1074,1074,1074,1074,0
|
|
20230714,150700,135144166,1074,1074,1074,1074,0
|
|
20230714,150600,135144166,1074,1074,1074,1074,0
|
|
20230714,150500,135144166,1074,1074,1074,1074,0
|
|
20230714,150400,135144166,1074,1074,1074,1074,0
|
|
20230714,150300,135144166,1074,1074,1074,1074,78
|
|
20230714,150200,135060394,1074,1074,1074,1074,0
|
|
20230714,150100,135060394,1074,1074,1074,1074,0
|
|
20230714,150000,135060394,1074,1074,1074,1074,1
|
|
20230714,145900,135059320,1075,1074,1075,1074,2
|
|
20230714,145800,135057171,1075,1074,1075,1074,33
|
|
20230714,145700,135021716,1074,1074,1074,1074,3
|
|
20230714,145600,135018494,1067,1067,1067,1067,0
|
|
20230714,145500,135018494,1067,1068,1069,1067,1236
|
|
20230714,145400,133697454,1069,1069,1069,1069,0
|
|
20230714,145300,133697454,1069,1069,1069,1069,0
|
|
20230714,145200,133697454,1069,1069,1069,1069,0
|
|
20230714,145100,133697454,1069,1069,1069,1069,0
|
|
20230714,145000,133697454,1069,1069,1069,1069,0
|
|
20230714,144900,133697454,1069,1069,1069,1069,1
|
|
20230714,144800,133696385,1069,1069,1069,1069,0
|
|
20230714,144700,133696385,1069,1069,1069,1069,15
|
|
20230714,144600,133680350,1068,1068,1068,1068,0
|
|
20230714,144500,133680350,1068,1068,1068,1068,0
|
|
20230714,144400,133680350,1068,1068,1068,1068,1
|
|
20230714,144300,133679282,1069,1069,1069,1069,0
|
|
20230714,144200,133679282,1069,1069,1069,1069,0
|
|
20230714,144100,133679282,1069,1069,1069,1069,0
|
|
20230714,144000,133679282,1069,1069,1069,1069,0
|
|
20230714,143900,133679282,1069,1069,1069,1069,0
|
|
20230714,143800,133679282,1069,1069,1069,1069,30
|
|
20230714,143700,133647212,1069,1069,1069,1069,0
|
|
20230714,143600,133647212,1069,1069,1069,1069,0
|
|
20230714,143500,133647212,1069,1069,1069,1069,0
|
|
20230714,143400,133647212,1069,1069,1069,1069,0
|
|
20230714,143300,133647212,1069,1069,1069,1069,0
|
|
20230714,143200,133647212,1069,1069,1069,1069,5
|
|
20230714,143100,133641867,1069,1069,1069,1069,0
|
|
20230714,143000,133641867,1069,1067,1069,1067,2
|
|
20230714,142900,133639731,1068,1068,1068,1068,0
|
|
20230714,142800,133639731,1068,1068,1068,1068,45
|
|
20230714,142700,133591671,1069,1069,1069,1069,0
|
|
20230714,142600,133591671,1069,1069,1069,1069,0
|
|
20230714,142500,133591671,1069,1069,1069,1069,0
|
|
20230714,142400,133591671,1069,1069,1069,1069,0
|
|
20230714,142300,133591671,1069,1069,1069,1069,0
|
|
20230714,142200,133591671,1069,1069,1069,1069,0
|
|
20230714,142100,133591671,1069,1069,1069,1069,0
|
|
20230714,142000,133591671,1069,1069,1069,1069,0
|
|
20230714,141900,133591671,1069,1069,1069,1069,3
|
|
20230714,141800,133588464,1050,1050,1050,1050,0
|
|
20230714,141700,133588464,1050,1069,1069,1050,10000
|
|
20230714,141600,123070156,1082,1082,1082,1082,0
|
|
20230714,141500,123070156,1082,1082,1082,1082,0
|
|
20230714,141400,123070156,1082,1082,1082,1082,0
|
|
20230714,141300,123070156,1082,1082,1082,1082,0
|
|
20230714,141200,123070156,1082,1082,1082,1082,0
|
|
20230714,141100,123070156,1082,1082,1082,1082,0
|
|
20230714,141000,123070156,1082,1082,1082,1082,0
|
|
20230714,140900,123070156,1082,1082,1082,1082,0
|
|
20230714,140800,123070156,1082,1082,1082,1082,0
|
|
20230714,140700,123070156,1082,1082,1082,1082,0
|
|
20230714,140600,123070156,1082,1082,1082,1082,0
|
|
20230714,140500,123070156,1082,1082,1082,1082,0
|
|
20230714,140400,123070156,1082,1082,1082,1082,0
|
|
20230714,140300,123070156,1082,1082,1082,1082,0
|
|
20230714,140200,123070156,1082,1082,1082,1082,776
|
|
20230714,140100,122230524,1082,1082,1082,1082,0
|
|
20230714,140000,122230524,1082,1082,1082,1082,46
|
|
20230714,135900,122180752,1082,1082,1082,1082,49
|
|
20230714,135800,122127734,1082,1082,1082,1082,554
|
|
20230714,135700,121528306,1082,1068,1082,1068,155
|
|
20230714,135600,121362687,1070,1070,1070,1070,0
|
|
20230714,135500,121362687,1070,1070,1070,1070,0
|
|
20230714,135400,121362687,1070,1073,1073,1070,5000
|
|
20230714,135300,116006655,1071,1071,1071,1071,0
|
|
20230714,135200,116006655,1071,1081,1081,1071,5000
|
|
20230714,135100,110642150,1084,1084,1084,1084,3
|
|
20230714,135000,110638898,1084,1084,1084,1084,90
|
|
20230714,134900,110541338,1084,1084,1084,1084,0
|
|
20230714,134800,110541338,1084,1084,1084,1084,0
|
|
20230714,134700,110541338,1084,1084,1084,1084,7
|
|
20230714,134600,110533750,1084,1084,1084,1084,31
|
|
20230714,134500,110500146,1085,1085,1085,1085,223
|
|
20230714,134400,110258191,1084,1082,1084,1082,1414
|
|
20230714,134300,108726612,1082,1077,1082,1071,4529
|
|
20230714,134200,103840376,1074,1070,1074,1070,9364
|
|
20230714,134100,93804348,1070,1070,1070,1070,0
|
|
20230714,134000,93804348,1070,1070,1070,1070,0
|
|
20230714,133900,93804348,1070,1070,1070,1070,0
|
|
20230714,133800,93804348,1070,1070,1070,1070,0
|
|
20230714,133700,93804348,1070,1070,1070,1070,0
|
|
20230714,133600,93804348,1070,1070,1070,1070,0
|
|
20230714,133500,93804348,1070,1070,1070,1070,0
|
|
20230714,133400,93804348,1070,1070,1070,1070,0
|
|
20230714,133300,93804348,1070,1070,1070,1070,0
|
|
20230714,133200,93804348,1070,1070,1070,1070,0
|
|
20230714,133100,93804348,1070,1070,1070,1070,0
|
|
20230714,133000,93804348,1070,1070,1070,1070,0
|
|
20230714,132900,93804348,1070,1070,1070,1070,2
|
|
20230714,132800,93802208,1068,1068,1068,1068,197
|
|
20230714,132700,93591812,1068,1068,1068,1068,2
|
|
20230714,132600,93589676,1068,1068,1068,1068,0
|
|
20230714,132500,93589676,1068,1068,1068,1068,2
|
|
20230714,132400,93587540,1068,1068,1068,1068,0
|
|
20230714,132300,93587540,1068,1068,1068,1068,14
|
|
20230714,132200,93572588,1068,1068,1068,1068,0
|
|
20230714,132100,93572588,1068,1068,1068,1068,0
|
|
20230714,132000,93572588,1068,1068,1068,1068,0
|
|
20230714,131900,93572588,1068,1068,1068,1068,0
|
|
20230714,131800,93572588,1068,1068,1068,1068,0
|
|
20230714,131700,93572588,1068,1068,1068,1068,0
|
|
20230714,131600,93572588,1068,1068,1068,1068,0
|
|
20230714,131500,93572588,1068,1068,1068,1068,0
|
|
20230714,131400,93572588,1068,1067,1068,1067,4
|
|
20230714,131300,93568319,1068,1068,1068,1068,284
|
|
20230714,131200,93265007,1068,1068,1068,1068,0
|
|
20230714,131100,93265007,1068,1068,1068,1068,259
|
|
20230714,131000,92988395,1068,1068,1068,1068,0
|
|
20230714,130900,92988395,1068,1068,1068,1068,0
|
|
20230714,130800,92988395,1068,1068,1068,1068,0
|
|
20230714,130700,92988395,1068,1068,1068,1068,0
|
|
20230714,130600,92988395,1068,1068,1068,1068,0
|
|
20230714,130500,92988395,1068,1068,1068,1068,0
|
|
20230714,130400,92988395,1068,1068,1068,1068,5
|
|
20230714,130300,92983055,1068,1068,1068,1068,0
|
|
20230714,130200,92983055,1068,1068,1068,1068,0
|
|
20230714,130100,92983055,1068,1068,1068,1068,0
|
|
20230714,130000,92983055,1068,1068,1068,1068,0
|
|
20230714,125900,92983055,1068,1068,1068,1068,0
|
|
20230714,125800,92983055,1068,1068,1068,1068,0
|
|
20230714,125700,92983055,1068,1068,1068,1068,0
|
|
20230714,125600,92983055,1068,1068,1068,1068,0
|
|
20230714,125500,92983055,1068,1068,1068,1068,0
|
|
20230714,125400,92983055,1068,1068,1068,1068,0
|
|
20230714,125300,92983055,1068,1068,1068,1068,1
|
|
20230714,125200,92981987,1068,1068,1068,1068,0
|
|
20230714,125100,92981987,1068,1068,1068,1068,0
|
|
20230714,125000,92981987,1068,1068,1068,1068,0
|
|
20230714,124900,92981987,1068,1068,1068,1068,0
|
|
20230714,124800,92981987,1068,1068,1068,1068,0
|
|
20230714,124700,92981987,1068,1068,1068,1068,0
|
|
20230714,124600,92981987,1068,1068,1068,1068,4
|
|
20230714,124500,92977715,1068,1068,1068,1068,316
|
|
20230714,124400,92640227,1070,1070,1070,1070,0
|
|
20230714,124300,92640227,1070,1070,1070,1070,0
|
|
20230714,124200,92640227,1070,1070,1070,1070,0
|
|
20230714,124100,92640227,1070,1070,1070,1070,0
|
|
20230714,124000,92640227,1070,1070,1070,1070,0
|
|
20230714,123900,92640227,1070,1070,1070,1070,0
|
|
20230714,123800,92640227,1070,1070,1070,1070,0
|
|
20230714,123700,92640227,1070,1070,1070,1070,0
|
|
20230714,123600,92640227,1070,1070,1070,1070,0
|
|
20230714,123500,92640227,1070,1070,1070,1070,120
|
|
20230714,123400,92511827,1070,1070,1070,1070,0
|
|
20230714,123300,92511827,1070,1070,1070,1070,5
|
|
20230714,123200,92506477,1070,1070,1070,1070,0
|
|
20230714,123100,92506477,1070,1070,1070,1070,0
|
|
20230714,123000,92506477,1070,1070,1070,1070,0
|
|
20230714,122900,92506477,1070,1070,1070,1070,0
|
|
20230714,122800,92506477,1070,1070,1070,1070,0
|
|
20230714,122700,92506477,1070,1070,1070,1070,0
|
|
20230714,122600,92506477,1070,1070,1070,1070,0
|
|
20230714,122500,92506477,1070,1070,1070,1070,0
|
|
20230714,122400,92506477,1070,1070,1070,1070,0
|
|
20230714,122300,92506477,1070,1070,1070,1070,0
|
|
20230714,122200,92506477,1070,1069,1070,1069,10
|
|
20230714,122100,92495786,1066,1066,1066,1066,0
|
|
20230714,122000,92495786,1066,1068,1068,1066,97
|
|
20230714,121900,92392346,1068,1068,1068,1068,4
|
|
20230714,121800,92388074,1068,1068,1068,1068,127
|
|
20230714,121700,92252438,1068,1068,1068,1068,0
|
|
20230714,121600,92252438,1068,1068,1068,1068,0
|
|
20230714,121500,92252438,1068,1068,1068,1068,150
|
|
20230714,121400,92092238,1068,1068,1068,1068,0
|
|
20230714,121300,92092238,1068,1068,1068,1068,0
|
|
20230714,121200,92092238,1068,1068,1068,1068,0
|
|
20230714,121100,92092238,1068,1068,1068,1068,0
|
|
20230714,121000,92092238,1068,1068,1068,1068,0
|
|
20230714,120900,92092238,1068,1068,1068,1068,0
|
|
20230714,120800,92092238,1068,1068,1068,1068,0
|
|
20230714,120700,92092238,1068,1068,1068,1068,0
|
|
20230714,120600,92092238,1068,1068,1068,1068,2
|
|
20230714,120500,92090102,1068,1068,1068,1068,0
|
|
20230714,120400,92090102,1068,1068,1068,1068,0
|
|
20230714,120300,92090102,1068,1068,1068,1068,0
|
|
20230714,120200,92090102,1068,1068,1068,1068,1
|
|
20230714,120100,92089034,1065,1065,1065,1065,0
|
|
20230714,120000,92089034,1065,1065,1065,1065,0
|
|
20230714,115900,92089034,1065,1065,1065,1065,1
|
|
20230714,115800,92087969,1068,1068,1068,1068,0
|
|
20230714,115700,92087969,1068,1068,1068,1068,0
|
|
20230714,115600,92087969,1068,1068,1068,1068,0
|
|
20230714,115500,92087969,1068,1068,1068,1068,0
|
|
20230714,115400,92087969,1068,1068,1068,1068,0
|
|
20230714,115300,92087969,1068,1068,1068,1068,0
|
|
20230714,115200,92087969,1068,1068,1068,1068,0
|
|
20230714,115100,92087969,1068,1068,1068,1068,100
|
|
20230714,115000,91981169,1066,1066,1066,1066,0
|
|
20230714,114900,91981169,1066,1066,1066,1066,0
|
|
20230714,114800,91981169,1066,1066,1066,1066,0
|
|
20230714,114700,91981169,1066,1066,1066,1066,0
|
|
20230714,114600,91981169,1066,1066,1066,1066,0
|
|
20230714,114500,91981169,1066,1066,1066,1066,0
|
|
20230714,114400,91981169,1066,1066,1066,1066,0
|
|
20230714,114300,91981169,1066,1066,1066,1066,0
|
|
20230714,114200,91981169,1066,1066,1066,1066,0
|
|
20230714,114100,91981169,1066,1066,1066,1066,0
|
|
20230714,114000,91981169,1066,1066,1066,1066,0
|
|
20230714,113900,91981169,1066,1066,1066,1066,0
|
|
20230714,113800,91981169,1066,1066,1066,1066,0
|
|
20230714,113700,91981169,1066,1066,1066,1066,0
|
|
20230714,113600,91981169,1066,1066,1066,1066,0
|
|
20230714,113500,91981169,1066,1066,1066,1066,0
|
|
20230714,113400,91981169,1066,1066,1066,1066,0
|
|
20230714,113300,91981169,1066,1066,1066,1066,0
|
|
20230714,113200,91981169,1066,1066,1066,1066,0
|
|
20230714,113100,91981169,1066,1066,1066,1066,0
|
|
20230714,113000,91981169,1066,1066,1066,1066,0
|
|
20230714,112900,91981169,1066,1066,1066,1066,0
|
|
20230714,112800,91981169,1066,1066,1066,1066,200
|
|
20230714,112700,91767969,1066,1066,1066,1066,0
|
|
20230714,112600,91767969,1066,1066,1066,1066,0
|
|
20230714,112500,91767969,1066,1066,1066,1066,0
|
|
20230714,112400,91767969,1066,1066,1066,1066,0
|
|
20230714,112300,91767969,1066,1066,1066,1066,0
|
|
20230714,112200,91767969,1066,1066,1066,1066,5
|
|
20230714,112100,91762639,1066,1065,1066,1065,17
|
|
20230714,112000,91744524,1064,1064,1064,1064,0
|
|
20230714,111900,91744524,1064,1064,1064,1064,0
|
|
20230714,111800,91744524,1064,1064,1064,1064,0
|
|
20230714,111700,91744524,1064,1064,1064,1064,1
|
|
20230714,111600,91743460,1065,1066,1066,1065,201
|
|
20230714,111500,91529195,1066,1066,1066,1066,0
|
|
20230714,111400,91529195,1066,1066,1066,1066,0
|
|
20230714,111300,91529195,1066,1066,1066,1066,0
|
|
20230714,111200,91529195,1066,1066,1066,1066,0
|
|
20230714,111100,91529195,1066,1066,1066,1066,30
|
|
20230714,111000,91497215,1066,1066,1066,1066,0
|
|
20230714,110900,91497215,1066,1066,1066,1066,0
|
|
20230714,110800,91497215,1066,1066,1066,1066,0
|
|
20230714,110700,91497215,1066,1066,1066,1066,0
|
|
20230714,110600,91497215,1066,1066,1066,1066,0
|
|
20230714,110500,91497215,1066,1066,1066,1066,0
|
|
20230714,110400,91497215,1066,1066,1066,1066,0
|
|
20230714,110300,91497215,1066,1066,1066,1066,0
|
|
20230714,110200,91497215,1066,1066,1066,1066,0
|
|
20230714,110100,91497215,1066,1066,1066,1066,0
|
|
20230714,110000,91497215,1066,1066,1066,1066,0
|
|
20230714,105900,91497215,1066,1066,1066,1066,0
|
|
20230714,105800,91497215,1066,1066,1066,1066,0
|
|
20230714,105700,91497215,1066,1066,1066,1066,100
|
|
20230714,105600,91390615,1066,1066,1066,1066,0
|
|
20230714,105500,91390615,1066,1066,1066,1066,0
|
|
20230714,105400,91390615,1066,1066,1066,1066,0
|
|
20230714,105300,91390615,1066,1066,1066,1066,1235
|
|
20230714,105200,90074105,1069,1069,1069,1069,0
|
|
20230714,105100,90074105,1069,1069,1069,1069,0
|
|
20230714,105000,90074105,1069,1069,1069,1069,0
|
|
20230714,104900,90074105,1069,1069,1069,1069,0
|
|
20230714,104800,90074105,1069,1069,1069,1069,0
|
|
20230714,104700,90074105,1069,1069,1069,1069,0
|
|
20230714,104600,90074105,1069,1069,1069,1069,0
|
|
20230714,104500,90074105,1069,1069,1069,1069,0
|
|
20230714,104400,90074105,1069,1069,1069,1069,0
|
|
20230714,104300,90074105,1069,1069,1069,1069,0
|
|
20230714,104200,90074105,1069,1069,1069,1069,0
|
|
20230714,104100,90074105,1069,1068,1069,1068,22
|
|
20230714,104000,90050606,1066,1066,1066,1066,0
|
|
20230714,103900,90050606,1066,1066,1066,1066,0
|
|
20230714,103800,90050606,1066,1066,1066,1066,0
|
|
20230714,103700,90050606,1066,1066,1066,1066,0
|
|
20230714,103600,90050606,1066,1066,1066,1066,0
|
|
20230714,103500,90050606,1066,1066,1066,1066,7
|
|
20230714,103400,90043144,1067,1067,1067,1067,300
|
|
20230714,103300,89723044,1069,1069,1069,1069,0
|
|
20230714,103200,89723044,1069,1069,1069,1069,0
|
|
20230714,103100,89723044,1069,1069,1069,1069,0
|
|
20230714,103000,89723044,1069,1069,1069,1069,0
|
|
20230714,102900,89723044,1069,1062,1069,1062,5
|
|
20230714,102800,89717706,1064,1063,1064,1063,20
|
|
20230714,102700,89696440,1064,1064,1064,1064,478
|
|
20230714,102600,89187848,1065,1065,1065,1065,0
|
|
20230714,102500,89187848,1065,1065,1065,1065,0
|
|
20230714,102400,89187848,1065,1065,1065,1065,0
|
|
20230714,102300,89187848,1065,1065,1065,1065,0
|
|
20230714,102200,89187848,1065,1065,1065,1065,0
|
|
20230714,102100,89187848,1065,1065,1065,1065,0
|
|
20230714,102000,89187848,1065,1065,1065,1065,0
|
|
20230714,101900,89187848,1065,1065,1065,1065,0
|
|
20230714,101800,89187848,1065,1065,1065,1065,0
|
|
20230714,101700,89187848,1065,1065,1065,1065,0
|
|
20230714,101600,89187848,1065,1065,1065,1065,0
|
|
20230714,101500,89187848,1065,1065,1065,1065,0
|
|
20230714,101400,89187848,1065,1065,1065,1065,0
|
|
20230714,101300,89187848,1065,1065,1065,1065,58
|
|
20230714,101200,89126078,1064,1064,1064,1064,37
|
|
20230714,101100,89086710,1066,1066,1066,1066,79
|
|
20230714,101000,89002496,1067,1055,1067,1055,386
|
|
20230714,100900,88595146,1055,1055,1055,1055,10
|
|
20230714,100800,88584596,1045,1045,1045,1045,0
|
|
20230714,100700,88584596,1045,1045,1045,1045,0
|
|
20230714,100600,88584596,1045,1045,1045,1045,0
|
|
20230714,100500,88584596,1045,1045,1045,1045,0
|
|
20230714,100400,88584596,1045,1045,1045,1045,0
|
|
20230714,100300,88584596,1045,1052,1052,1045,7014
|
|
20230714,100200,81220739,1050,1050,1050,1050,0
|
|
20230714,100100,81220739,1050,1062,1065,1050,52540
|
|
20230714,100000,25905703,1074,1074,1074,1074,0
|
|
20230714,095900,25905703,1074,1074,1074,1074,0
|
|
20230714,095800,25905703,1074,1074,1074,1074,0
|
|
20230714,095700,25905703,1074,1061,1074,1056,115
|
|
20230714,095600,25783808,1054,1054,1054,1054,0
|
|
20230714,095500,25783808,1054,1072,1072,1054,3140
|
|
20230714,095400,22444313,1072,1072,1072,1072,0
|
|
20230714,095300,22444313,1072,1072,1072,1072,0
|
|
20230714,095200,22444313,1072,1072,1072,1072,0
|
|
20230714,095100,22444313,1072,1072,1072,1072,0
|
|
20230714,095000,22444313,1072,1072,1072,1072,0
|
|
20230714,094900,22444313,1072,1072,1072,1072,0
|
|
20230714,094800,22444313,1072,1072,1072,1072,8
|
|
20230714,094700,22435737,1071,1071,1071,1071,0
|
|
20230714,094600,22435737,1071,1071,1071,1071,1444
|
|
20230714,094500,20889213,1070,1070,1070,1070,0
|
|
20230714,094400,20889213,1070,1070,1070,1070,144
|
|
20230714,094300,20735133,1071,1071,1071,1071,3930
|
|
20230714,094200,16526103,1070,1070,1070,1070,0
|
|
20230714,094100,16526103,1070,1070,1070,1070,0
|
|
20230714,094000,16526103,1070,1074,1074,1070,1240
|
|
20230714,093900,15195331,1078,1076,1078,1076,14
|
|
20230714,093800,15180265,1078,1075,1078,1075,250
|
|
20230714,093700,14911086,1074,1075,1075,1074,98
|
|
20230714,093600,14805810,1075,1075,1075,1075,24
|
|
20230714,093500,14780010,1075,1075,1075,1075,25
|
|
20230714,093400,14753135,1074,1074,1074,1073,2916
|
|
20230714,093300,11621359,1074,1074,1074,1074,0
|
|
20230714,093200,11621359,1074,1074,1074,1074,0
|
|
20230714,093100,11621359,1074,1074,1074,1074,3
|
|
20230714,093000,11618137,1075,1075,1075,1075,0
|
|
20230714,092900,11618137,1075,1073,1075,1070,3601
|
|
20230714,092800,7763839,1073,1073,1073,1073,93
|
|
20230714,092700,7664050,1070,1068,1070,1068,1482
|
|
20230714,092600,6079382,1065,1065,1065,1065,0
|
|
20230714,092500,6079382,1065,1065,1065,1065,0
|
|
20230714,092400,6079382,1065,1065,1065,1065,18
|
|
20230714,092300,6060212,1070,1070,1070,1070,0
|
|
20230714,092200,6060212,1070,1059,1070,1059,1397
|
|
20230714,092100,4576686,1059,1059,1059,1059,1000
|
|
20230714,092000,3517686,1061,1061,1061,1061,112
|
|
20230714,091900,3398854,1070,1070,1070,1070,0
|
|
20230714,091800,3398854,1070,1070,1070,1070,0
|
|
20230714,091700,3398854,1070,1070,1070,1070,0
|
|
20230714,091600,3398854,1070,1070,1070,1070,0
|
|
20230714,091500,3398854,1070,1059,1070,1059,60
|
|
20230714,091400,3334962,1052,1052,1052,1052,0
|
|
20230714,091300,3334962,1052,1052,1052,1052,270
|
|
20230714,091200,3050922,1052,1052,1052,1052,342
|
|
20230714,091100,2691138,1051,1051,1051,1051,0
|
|
20230714,091000,2691138,1051,1051,1051,1051,0
|
|
20230714,090900,2691138,1051,1051,1051,1051,0
|
|
20230714,090800,2691138,1051,1051,1051,1051,0
|
|
20230714,090700,2691138,1051,1051,1051,1051,0
|
|
20230714,090600,2691138,1051,1057,1057,1051,1986
|
|
20230714,090500,601890,1057,1064,1064,1057,208
|
|
20230714,090400,381561,1071,1071,1071,1071,0
|
|
20230714,090300,381561,1071,1078,1080,1071,110
|
|
20230714,090200,263000,1052,1052,1052,1052,0
|
|
20230714,090100,263000,1052,1052,1052,1052,0
|
|
20230714,090000,263000,1052,1052,1052,1052,250
|