605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190200,429196403,1025,1025,1025,1025,5963
|
|
20230720,190100,429196403,1025,1025,1025,1025,0
|
|
20230720,190000,429196403,1025,1025,1025,1025,0
|
|
20230720,185900,429196403,1025,1025,1025,1025,0
|
|
20230720,185800,429196403,1025,1025,1025,1025,0
|
|
20230720,185700,429196403,1025,1025,1025,1025,0
|
|
20230720,185600,429196403,1025,1025,1025,1025,0
|
|
20230720,185500,429196403,1025,1025,1025,1025,0
|
|
20230720,185400,429196403,1025,1025,1025,1025,0
|
|
20230720,185300,429196403,1025,1025,1025,1025,0
|
|
20230720,185200,429196403,1025,1025,1025,1025,0
|
|
20230720,185100,429196403,1025,1025,1025,1025,0
|
|
20230720,185000,429196403,1025,1025,1025,1025,0
|
|
20230720,184900,429196403,1025,1025,1025,1025,0
|
|
20230720,184800,429196403,1025,1025,1025,1025,0
|
|
20230720,184700,429196403,1025,1025,1025,1025,0
|
|
20230720,184600,429196403,1025,1025,1025,1025,0
|
|
20230720,184500,429196403,1025,1025,1025,1025,0
|
|
20230720,184400,429196403,1025,1025,1025,1025,0
|
|
20230720,184300,429196403,1025,1025,1025,1025,0
|
|
20230720,184200,429196403,1025,1025,1025,1025,0
|
|
20230720,184100,429196403,1025,1025,1025,1025,0
|
|
20230720,184000,429196403,1025,1025,1025,1025,0
|
|
20230720,183900,429196403,1025,1025,1025,1025,0
|
|
20230720,183800,429196403,1025,1025,1025,1025,0
|
|
20230720,183700,429196403,1025,1025,1025,1025,0
|
|
20230720,183600,429196403,1025,1025,1025,1025,0
|
|
20230720,183500,429196403,1025,1025,1025,1025,0
|
|
20230720,183400,429196403,1025,1025,1025,1025,0
|
|
20230720,183300,429196403,1025,1025,1025,1025,0
|
|
20230720,183200,429196403,1025,1025,1025,1025,5963
|
|
20230720,183100,429196403,1025,1025,1025,1025,0
|
|
20230720,183000,429196403,1025,1025,1025,1025,0
|
|
20230720,182900,429196403,1025,1025,1025,1025,0
|
|
20230720,182800,429196403,1025,1025,1025,1025,0
|
|
20230720,182700,429196403,1025,1025,1025,1025,0
|
|
20230720,182600,429196403,1025,1025,1025,1025,0
|
|
20230720,182500,429196403,1025,1025,1025,1025,0
|
|
20230720,182400,429196403,1025,1025,1025,1025,0
|
|
20230720,182300,429196403,1025,1025,1025,1025,0
|
|
20230720,182200,429196403,1025,1025,1025,1025,0
|
|
20230720,182100,429196403,1025,1025,1025,1025,0
|
|
20230720,182000,429196403,1025,1025,1025,1025,0
|
|
20230720,181900,429196403,1025,1025,1025,1025,0
|
|
20230720,181800,429196403,1025,1025,1025,1025,0
|
|
20230720,181700,429196403,1025,1025,1025,1025,0
|
|
20230720,181600,429196403,1025,1025,1025,1025,0
|
|
20230720,181500,429196403,1025,1025,1025,1025,0
|
|
20230720,181400,429196403,1025,1025,1025,1025,0
|
|
20230720,181300,429196403,1025,1025,1025,1025,0
|
|
20230720,181200,429196403,1025,1025,1025,1025,0
|
|
20230720,181100,429196403,1025,1025,1025,1025,0
|
|
20230720,181000,429196403,1025,1025,1025,1025,0
|
|
20230720,180900,429196403,1025,1025,1025,1025,0
|
|
20230720,180800,429196403,1025,1025,1025,1025,0
|
|
20230720,180700,429196403,1025,1025,1025,1025,0
|
|
20230720,180600,429196403,1025,1025,1025,1025,0
|
|
20230720,180500,429196403,1025,1025,1025,1025,0
|
|
20230720,180400,429196403,1025,1025,1025,1025,0
|
|
20230720,180300,429196403,1025,1025,1025,1025,0
|
|
20230720,180200,429196403,1025,1025,1025,1025,5963
|
|
20230720,180100,429196403,1025,1025,1025,1025,0
|
|
20230720,180000,429196403,1025,1025,1025,1025,0
|
|
20230720,175900,429196403,1025,1025,1025,1025,0
|
|
20230720,175800,429196403,1025,1025,1025,1025,0
|
|
20230720,175700,429196403,1025,1025,1025,1025,0
|
|
20230720,175600,429196403,1025,1025,1025,1025,0
|
|
20230720,175500,429196403,1025,1025,1025,1025,0
|
|
20230720,175400,429196403,1025,1025,1025,1025,0
|
|
20230720,175300,429196403,1025,1025,1025,1025,0
|
|
20230720,175200,429196403,1025,1025,1025,1025,0
|
|
20230720,175100,429196403,1025,1025,1025,1025,0
|
|
20230720,175000,429196403,1025,1025,1025,1025,0
|
|
20230720,174900,429196403,1025,1025,1025,1025,0
|
|
20230720,174800,429196403,1025,1025,1025,1025,0
|
|
20230720,174700,429196403,1025,1025,1025,1025,0
|
|
20230720,174600,429196403,1025,1025,1025,1025,0
|
|
20230720,174500,429196403,1025,1025,1025,1025,0
|
|
20230720,174400,429196403,1025,1025,1025,1025,0
|
|
20230720,174300,429196403,1025,1025,1025,1025,0
|
|
20230720,174200,429196403,1025,1025,1025,1025,0
|
|
20230720,174100,429196403,1025,1025,1025,1025,0
|
|
20230720,174000,429196403,1025,1025,1025,1025,0
|
|
20230720,173900,429196403,1025,1025,1025,1025,0
|
|
20230720,173800,429196403,1025,1025,1025,1025,0
|
|
20230720,173700,429196403,1025,1025,1025,1025,0
|
|
20230720,173600,429196403,1025,1025,1025,1025,0
|
|
20230720,173500,429196403,1025,1025,1025,1025,0
|
|
20230720,173400,429196403,1025,1025,1025,1025,0
|
|
20230720,173300,429196403,1025,1025,1025,1025,0
|
|
20230720,173200,429196403,1025,1025,1025,1025,5963
|
|
20230720,173100,429196403,1025,1025,1025,1025,0
|
|
20230720,173000,429196403,1025,1025,1025,1025,0
|
|
20230720,172900,429196403,1025,1025,1025,1025,0
|
|
20230720,172800,429196403,1025,1025,1025,1025,0
|
|
20230720,172700,429196403,1025,1025,1025,1025,0
|
|
20230720,172600,429196403,1025,1025,1025,1025,0
|
|
20230720,172500,429196403,1025,1025,1025,1025,0
|
|
20230720,172400,429196403,1025,1025,1025,1025,0
|
|
20230720,172300,429196403,1025,1025,1025,1025,0
|
|
20230720,172200,429196403,1025,1025,1025,1025,0
|
|
20230720,172100,429196403,1025,1025,1025,1025,0
|
|
20230720,172000,429196403,1025,1025,1025,1025,0
|
|
20230720,171900,429196403,1025,1025,1025,1025,0
|
|
20230720,171800,429196403,1025,1025,1025,1025,0
|
|
20230720,171700,429196403,1025,1025,1025,1025,0
|
|
20230720,171600,429196403,1025,1025,1025,1025,0
|
|
20230720,171500,429196403,1025,1025,1025,1025,0
|
|
20230720,171400,429196403,1025,1025,1025,1025,0
|
|
20230720,171300,429196403,1025,1025,1025,1025,0
|
|
20230720,171200,429196403,1025,1025,1025,1025,0
|
|
20230720,171100,429196403,1025,1025,1025,1025,0
|
|
20230720,171000,429196403,1025,1025,1025,1025,0
|
|
20230720,170900,429196403,1025,1025,1025,1025,0
|
|
20230720,170800,429196403,1025,1025,1025,1025,0
|
|
20230720,170700,429196403,1025,1025,1025,1025,0
|
|
20230720,170600,429196403,1025,1025,1025,1025,0
|
|
20230720,170500,429196403,1025,1025,1025,1025,0
|
|
20230720,170400,429196403,1025,1025,1025,1025,0
|
|
20230720,170300,429196403,1025,1025,1025,1025,0
|
|
20230720,170200,429196403,1025,1025,1025,1025,5963
|
|
20230720,170100,429196403,1025,1025,1025,1025,0
|
|
20230720,170000,429196403,1025,1025,1025,1025,0
|
|
20230720,165900,429196403,1025,1025,1025,1025,0
|
|
20230720,165800,429196403,1025,1025,1025,1025,0
|
|
20230720,165700,429196403,1025,1025,1025,1025,0
|
|
20230720,165600,429196403,1025,1025,1025,1025,0
|
|
20230720,165500,429196403,1025,1025,1025,1025,0
|
|
20230720,165400,429196403,1025,1025,1025,1025,0
|
|
20230720,165300,429196403,1025,1025,1025,1025,0
|
|
20230720,165200,429196403,1025,1025,1025,1025,0
|
|
20230720,165100,429196403,1025,1025,1025,1025,0
|
|
20230720,165000,429196403,1025,1025,1025,1025,0
|
|
20230720,164900,429196403,1025,1025,1025,1025,0
|
|
20230720,164800,429196403,1025,1025,1025,1025,0
|
|
20230720,164700,429196403,1025,1025,1025,1025,0
|
|
20230720,164600,429196403,1025,1025,1025,1025,0
|
|
20230720,164500,429196403,1025,1025,1025,1025,0
|
|
20230720,164400,429196403,1025,1025,1025,1025,0
|
|
20230720,164300,429196403,1025,1025,1025,1025,0
|
|
20230720,164200,429196403,1025,1025,1025,1025,0
|
|
20230720,164100,429196403,1025,1025,1025,1025,0
|
|
20230720,164000,429196403,1025,1025,1025,1025,0
|
|
20230720,163900,429196403,1025,1025,1025,1025,0
|
|
20230720,163800,429196403,1025,1025,1025,1025,0
|
|
20230720,163700,429196403,1025,1025,1025,1025,0
|
|
20230720,163600,429196403,1025,1025,1025,1025,0
|
|
20230720,163500,429196403,1025,1025,1025,1025,0
|
|
20230720,163400,429196403,1025,1025,1025,1025,0
|
|
20230720,163300,429196403,1025,1025,1025,1025,0
|
|
20230720,163200,429196403,1025,1025,1025,1025,5963
|
|
20230720,163100,429196403,1025,1025,1025,1025,0
|
|
20230720,163000,429196403,1025,1025,1025,1025,0
|
|
20230720,162900,429196403,1025,1025,1025,1025,0
|
|
20230720,162800,429196403,1025,1025,1025,1025,0
|
|
20230720,162700,429196403,1025,1025,1025,1025,0
|
|
20230720,162600,429196403,1025,1025,1025,1025,0
|
|
20230720,162500,429196403,1025,1025,1025,1025,0
|
|
20230720,162400,429196403,1025,1025,1025,1025,0
|
|
20230720,162300,429196403,1025,1025,1025,1025,0
|
|
20230720,162200,429196403,1025,1025,1025,1025,0
|
|
20230720,162100,429196403,1025,1025,1025,1025,0
|
|
20230720,162000,429196403,1025,1025,1025,1025,0
|
|
20230720,161900,429196403,1025,1025,1025,1025,0
|
|
20230720,161800,429196403,1025,1025,1025,1025,0
|
|
20230720,161700,429196403,1025,1025,1025,1025,0
|
|
20230720,161600,429196403,1025,1025,1025,1025,0
|
|
20230720,161500,429196403,1025,1025,1025,1025,0
|
|
20230720,161400,429196403,1025,1025,1025,1025,0
|
|
20230720,161300,429196403,1025,1025,1025,1025,0
|
|
20230720,161200,429196403,1025,1025,1025,1025,0
|
|
20230720,161100,429196403,1025,1025,1025,1025,0
|
|
20230720,161000,429196403,1025,1025,1025,1025,0
|
|
20230720,160900,429196403,1025,1025,1025,1025,0
|
|
20230720,160800,429196403,1025,1025,1025,1025,0
|
|
20230720,160700,429196403,1025,1025,1025,1025,0
|
|
20230720,160600,429196403,1025,1025,1025,1025,0
|
|
20230720,160500,429196403,1025,1025,1025,1025,0
|
|
20230720,160400,429196403,1025,1025,1025,1025,0
|
|
20230720,160300,429196403,1025,1025,1025,1025,0
|
|
20230720,160200,429196403,1025,1025,1025,1025,5963
|
|
20230720,160100,429196403,1025,1025,1025,1025,0
|
|
20230720,160000,429196403,1025,1025,1025,1025,0
|
|
20230720,155900,429196403,1025,1025,1025,1025,0
|
|
20230720,155800,429196403,1025,1025,1025,1025,0
|
|
20230720,155700,429196403,1025,1025,1025,1025,0
|
|
20230720,155600,429196403,1025,1025,1025,1025,0
|
|
20230720,155500,429196403,1025,1025,1025,1025,0
|
|
20230720,155400,429196403,1025,1025,1025,1025,0
|
|
20230720,155300,429196403,1025,1025,1025,1025,0
|
|
20230720,155200,429196403,1025,1025,1025,1025,0
|
|
20230720,155100,429196403,1025,1025,1025,1025,0
|
|
20230720,155000,429196403,1025,1025,1025,1025,0
|
|
20230720,154900,429196403,1025,1025,1025,1025,0
|
|
20230720,154800,429196403,1025,1025,1025,1025,0
|
|
20230720,154700,429196403,1025,1025,1025,1025,0
|
|
20230720,154600,429196403,1025,1025,1025,1025,0
|
|
20230720,154500,429196403,1025,1025,1025,1025,0
|
|
20230720,154400,429196403,1025,1025,1025,1025,0
|
|
20230720,154300,429196403,1025,1025,1025,1025,0
|
|
20230720,154200,429196403,1025,1025,1025,1025,0
|
|
20230720,154100,429196403,1025,1025,1025,1025,0
|
|
20230720,154000,429196403,1025,1025,1025,1025,0
|
|
20230720,153900,429196403,1025,1025,1025,1025,0
|
|
20230720,153800,429196403,1025,1025,1025,1025,0
|
|
20230720,153700,429196403,1025,1025,1025,1025,0
|
|
20230720,153600,429196403,1025,1025,1025,1025,0
|
|
20230720,153500,429196403,1025,1025,1025,1025,0
|
|
20230720,153400,429196403,1025,1025,1025,1025,0
|
|
20230720,153300,429196403,1025,1025,1025,1025,0
|
|
20230720,153200,429196403,1025,1025,1025,1025,5963
|
|
20230720,153100,429196403,1025,1025,1025,1025,0
|
|
20230720,153000,429196403,1025,1025,1025,1025,5963
|
|
20230720,152900,423084328,1028,1028,1028,1028,0
|
|
20230720,152800,423084328,1028,1028,1028,1028,0
|
|
20230720,152700,423084328,1028,1028,1028,1028,0
|
|
20230720,152600,423084328,1028,1028,1028,1028,0
|
|
20230720,152500,423084328,1028,1028,1028,1028,0
|
|
20230720,152400,423084328,1028,1028,1028,1028,0
|
|
20230720,152300,423084328,1028,1028,1028,1028,0
|
|
20230720,152200,423084328,1028,1028,1028,1028,0
|
|
20230720,152100,423084328,1028,1028,1028,1028,0
|
|
20230720,152000,423084328,1028,1028,1028,1028,0
|
|
20230720,151900,423084328,1028,1028,1028,1028,7
|
|
20230720,151800,423077132,1028,1027,1028,1027,5316
|
|
20230720,151700,417617414,1028,1028,1028,1028,0
|
|
20230720,151600,417617414,1028,1028,1028,1028,0
|
|
20230720,151500,417617414,1028,1028,1028,1028,0
|
|
20230720,151400,417617414,1028,1028,1028,1028,0
|
|
20230720,151300,417617414,1028,1028,1028,1027,135
|
|
20230720,151200,417478734,1029,1029,1029,1029,10
|
|
20230720,151100,417468444,1030,1030,1030,1030,0
|
|
20230720,151000,417468444,1030,1027,1030,1027,125
|
|
20230720,150900,417340050,1027,1030,1030,1027,2692
|
|
20230720,150800,414572958,1030,1030,1030,1030,0
|
|
20230720,150700,414572958,1030,1030,1030,1030,0
|
|
20230720,150600,414572958,1030,1030,1030,1030,1
|
|
20230720,150500,414571928,1028,1030,1030,1028,401
|
|
20230720,150400,414159601,1029,1029,1029,1029,1
|
|
20230720,150300,414158572,1033,1033,1033,1033,1
|
|
20230720,150200,414157539,1032,1032,1032,1032,972
|
|
20230720,150100,413154435,1033,1033,1033,1032,130
|
|
20230720,150000,413020245,1032,1032,1032,1032,563
|
|
20230720,145900,412439229,1032,1029,1032,1029,800
|
|
20230720,145800,411613632,1029,1029,1029,1029,0
|
|
20230720,145700,411613632,1029,1029,1029,1029,965
|
|
20230720,145600,410620647,1032,1032,1032,1032,1
|
|
20230720,145500,410619615,1029,1029,1029,1029,0
|
|
20230720,145400,410619615,1029,1029,1029,1029,0
|
|
20230720,145300,410619615,1029,1029,1029,1029,6
|
|
20230720,145200,410613441,1029,1029,1029,1029,1
|
|
20230720,145100,410612412,1032,1032,1032,1032,0
|
|
20230720,145000,410612412,1032,1032,1032,1032,0
|
|
20230720,144900,410612412,1032,1032,1032,1032,1
|
|
20230720,144800,410611380,1030,1030,1030,1030,10
|
|
20230720,144700,410601080,1032,1032,1032,1032,20
|
|
20230720,144600,410580440,1032,1032,1032,1032,0
|
|
20230720,144500,410580440,1032,1032,1032,1032,0
|
|
20230720,144400,410580440,1032,1032,1032,1032,0
|
|
20230720,144300,410580440,1032,1032,1032,1032,1
|
|
20230720,144200,410579408,1028,1032,1032,1028,935
|
|
20230720,144100,409618224,1032,1032,1032,1032,1
|
|
20230720,144000,409617192,1033,1033,1033,1033,1
|
|
20230720,143900,409616159,1029,1029,1029,1029,966
|
|
20230720,143800,408622145,1034,1033,1034,1033,3330
|
|
20230720,143700,405180758,1033,1033,1033,1033,0
|
|
20230720,143600,405180758,1033,1033,1033,1033,1
|
|
20230720,143500,405179725,1029,1029,1029,1029,183
|
|
20230720,143400,404991418,1030,1030,1030,1030,0
|
|
20230720,143300,404991418,1030,1034,1034,1030,4296
|
|
20230720,143200,400566530,1030,1030,1030,1030,0
|
|
20230720,143100,400566530,1030,1030,1034,1030,82
|
|
20230720,143000,400482066,1034,1034,1034,1034,0
|
|
20230720,142900,400482066,1034,1034,1034,1034,0
|
|
20230720,142800,400482066,1034,1034,1034,1034,0
|
|
20230720,142700,400482066,1034,1034,1034,1034,0
|
|
20230720,142600,400482066,1034,1034,1034,1034,0
|
|
20230720,142500,400482066,1034,1034,1034,1030,1026
|
|
20230720,142400,399425278,1030,1030,1030,1030,0
|
|
20230720,142300,399425278,1030,1030,1030,1030,0
|
|
20230720,142200,399425278,1030,1030,1030,1030,1
|
|
20230720,142100,399424248,1035,1035,1035,1035,2
|
|
20230720,142000,399422178,1030,1032,1032,1030,4182
|
|
20230720,141900,395112484,1035,1035,1035,1035,0
|
|
20230720,141800,395112484,1035,1035,1035,1035,0
|
|
20230720,141700,395112484,1035,1035,1035,1035,0
|
|
20230720,141600,395112484,1035,1031,1035,1031,8725
|
|
20230720,141500,386117005,1031,1031,1031,1031,2
|
|
20230720,141400,386114943,1037,1037,1037,1037,0
|
|
20230720,141300,386114943,1037,1037,1037,1037,0
|
|
20230720,141200,386114943,1037,1037,1037,1037,0
|
|
20230720,141100,386114943,1037,1035,1037,1031,46635
|
|
20230720,141000,338020642,1037,1037,1037,1037,500
|
|
20230720,140900,337502142,1038,1038,1038,1038,0
|
|
20230720,140800,337502142,1038,1038,1038,1038,0
|
|
20230720,140700,337502142,1038,1038,1038,1038,0
|
|
20230720,140600,337502142,1038,1035,1038,1035,320
|
|
20230720,140500,337170933,1035,1035,1035,1035,2900
|
|
20230720,140400,334169433,1035,1035,1035,1035,0
|
|
20230720,140300,334169433,1035,1035,1035,1035,0
|
|
20230720,140200,334169433,1035,1035,1035,1035,0
|
|
20230720,140100,334169433,1035,1035,1035,1035,0
|
|
20230720,140000,334169433,1035,1035,1035,1035,0
|
|
20230720,135900,334169433,1035,1035,1035,1035,11
|
|
20230720,135800,334158048,1035,1035,1035,1035,0
|
|
20230720,135700,334158048,1035,1035,1035,1035,31
|
|
20230720,135600,334125963,1034,1035,1035,1034,1004
|
|
20230720,135500,333086825,1034,1034,1034,1034,959
|
|
20230720,135400,332095219,1033,1034,1034,1033,619
|
|
20230720,135300,331455192,1035,1035,1035,1034,77
|
|
20230720,135200,331375572,1034,1034,1034,1034,0
|
|
20230720,135100,331375572,1034,1034,1034,1034,75
|
|
20230720,135000,331298022,1035,1034,1035,1033,1209
|
|
20230720,134900,330048919,1035,1035,1035,1035,439
|
|
20230720,134800,329594554,1036,1036,1036,1036,0
|
|
20230720,134700,329594554,1036,1038,1038,1036,6754
|
|
20230720,134600,322593967,1038,1038,1038,1038,47
|
|
20230720,134500,322545181,1038,1038,1039,1037,3532
|
|
20230720,134400,318882211,1039,1038,1039,1038,557
|
|
20230720,134300,318304042,1039,1040,1040,1038,5185
|
|
20230720,134200,312921082,1040,1040,1040,1040,71
|
|
20230720,134100,312847242,1040,1038,1040,1038,998
|
|
20230720,134000,311810316,1038,1036,1038,1036,635
|
|
20230720,133900,311152432,1036,1035,1036,1034,2820
|
|
20230720,133800,308233081,1036,1036,1038,1036,1077
|
|
20230720,133700,307117307,1036,1040,1040,1036,1215
|
|
20230720,133600,305857423,1037,1040,1041,1037,3597
|
|
20230720,133500,302124200,1040,1044,1044,1039,16461
|
|
20230720,133400,284987918,1043,1039,1043,1039,14659
|
|
20230720,133300,269724590,1039,1039,1039,1039,3233
|
|
20230720,133200,266365503,1039,1049,1049,1030,34846
|
|
20230720,133100,230256753,1054,1035,1054,1035,50537
|
|
20230720,133000,177302543,1043,1043,1043,1043,1597
|
|
20230720,132900,175636872,1043,1026,1043,1026,44290
|
|
20230720,132800,129796025,1026,1026,1026,1026,1000
|
|
20230720,132700,128770025,1026,1026,1026,1026,0
|
|
20230720,132600,128770025,1026,1026,1026,1026,0
|
|
20230720,132500,128770025,1026,1026,1026,1026,0
|
|
20230720,132400,128770025,1026,1026,1026,1026,0
|
|
20230720,132300,128770025,1026,1024,1026,1023,13007
|
|
20230720,132200,115452989,1026,1025,1026,1025,401
|
|
20230720,132100,115041963,1025,1025,1025,1025,100
|
|
20230720,132000,114939463,1026,1026,1026,1026,0
|
|
20230720,131900,114939463,1026,1026,1026,1026,1
|
|
20230720,131800,114938437,1025,1025,1025,1025,56
|
|
20230720,131700,114881037,1025,1025,1025,1025,72
|
|
20230720,131600,114807237,1025,1025,1026,1025,40
|
|
20230720,131500,114766236,1025,1025,1025,1025,0
|
|
20230720,131400,114766236,1025,1026,1026,1025,11882
|
|
20230720,131300,102587154,1026,1026,1026,1026,0
|
|
20230720,131200,102587154,1026,1026,1026,1026,3
|
|
20230720,131100,102584076,1026,1026,1026,1026,100
|
|
20230720,131000,102481476,1026,1026,1026,1026,0
|
|
20230720,130900,102481476,1026,1026,1026,1026,1
|
|
20230720,130800,102480450,1026,1026,1026,1026,2002
|
|
20230720,130700,100426398,1026,1026,1026,1026,0
|
|
20230720,130600,100426398,1026,1026,1026,1026,0
|
|
20230720,130500,100426398,1026,1026,1026,1026,101
|
|
20230720,130400,100322772,1025,1025,1025,1025,0
|
|
20230720,130300,100322772,1025,1025,1025,1025,1
|
|
20230720,130200,100321747,1026,1026,1026,1026,1
|
|
20230720,130100,100320721,1026,1026,1026,1026,0
|
|
20230720,130000,100320721,1026,1026,1026,1026,14
|
|
20230720,125900,100306357,1025,1025,1025,1025,0
|
|
20230720,125800,100306357,1025,1025,1025,1025,0
|
|
20230720,125700,100306357,1025,1025,1025,1025,728
|
|
20230720,125600,99560157,1027,1027,1027,1027,0
|
|
20230720,125500,99560157,1027,1027,1027,1027,0
|
|
20230720,125400,99560157,1027,1026,1027,1026,3
|
|
20230720,125300,99557078,1026,1026,1026,1026,0
|
|
20230720,125200,99557078,1026,1026,1026,1026,112
|
|
20230720,125100,99442166,1027,1027,1027,1027,330
|
|
20230720,125000,99103256,1027,1027,1027,1027,0
|
|
20230720,124900,99103256,1027,1027,1027,1027,0
|
|
20230720,124800,99103256,1027,1027,1027,1027,0
|
|
20230720,124700,99103256,1027,1026,1027,1025,154
|
|
20230720,124600,98945252,1025,1025,1025,1025,3342
|
|
20230720,124500,95519702,1027,1027,1027,1027,0
|
|
20230720,124400,95519702,1027,1027,1027,1027,0
|
|
20230720,124300,95519702,1027,1027,1027,1027,3
|
|
20230720,124200,95516621,1027,1027,1027,1027,0
|
|
20230720,124100,95516621,1027,1027,1027,1027,0
|
|
20230720,124000,95516621,1027,1027,1027,1027,0
|
|
20230720,123900,95516621,1027,1027,1027,1027,10
|
|
20230720,123800,95506351,1027,1027,1027,1027,2
|
|
20230720,123700,95504297,1027,1027,1027,1027,0
|
|
20230720,123600,95504297,1027,1027,1027,1027,0
|
|
20230720,123500,95504297,1027,1027,1027,1027,52
|
|
20230720,123400,95450893,1027,1026,1027,1026,5
|
|
20230720,123300,95445762,1027,1027,1027,1027,0
|
|
20230720,123200,95445762,1027,1027,1027,1027,0
|
|
20230720,123100,95445762,1027,1027,1027,1027,0
|
|
20230720,123000,95445762,1027,1027,1027,1027,1
|
|
20230720,122900,95444735,1026,1026,1026,1026,400
|
|
20230720,122800,95034335,1026,1026,1026,1026,60
|
|
20230720,122700,94972775,1026,1026,1026,1026,3
|
|
20230720,122600,94969697,1026,1026,1026,1026,0
|
|
20230720,122500,94969697,1026,1026,1026,1026,10
|
|
20230720,122400,94959437,1026,1025,1026,1025,4301
|
|
20230720,122300,90550911,1026,1026,1026,1026,0
|
|
20230720,122200,90550911,1026,1026,1026,1026,0
|
|
20230720,122100,90550911,1026,1026,1026,1026,0
|
|
20230720,122000,90550911,1026,1026,1026,1026,0
|
|
20230720,121900,90550911,1026,1026,1026,1026,0
|
|
20230720,121800,90550911,1026,1025,1026,1025,71
|
|
20230720,121700,90478135,1026,1026,1026,1026,0
|
|
20230720,121600,90478135,1026,1026,1026,1026,1
|
|
20230720,121500,90477109,1025,1025,1025,1025,0
|
|
20230720,121400,90477109,1025,1025,1025,1025,1000
|
|
20230720,121300,89452109,1025,1025,1025,1025,1001
|
|
20230720,121200,88426084,1025,1025,1025,1025,0
|
|
20230720,121100,88426084,1025,1025,1025,1025,100
|
|
20230720,121000,88323584,1025,1025,1025,1025,37
|
|
20230720,120900,88285659,1026,1026,1026,1026,0
|
|
20230720,120800,88285659,1026,1026,1026,1026,0
|
|
20230720,120700,88285659,1026,1026,1026,1026,20
|
|
20230720,120600,88265139,1026,1025,1026,1025,4
|
|
20230720,120500,88261037,1026,1025,1026,1025,169
|
|
20230720,120400,88087809,1025,1025,1025,1025,9000
|
|
20230720,120300,78862809,1026,1026,1026,1026,0
|
|
20230720,120200,78862809,1026,1026,1026,1026,2
|
|
20230720,120100,78860757,1026,1026,1026,1026,0
|
|
20230720,120000,78860757,1026,1026,1026,1026,0
|
|
20230720,115900,78860757,1026,1026,1026,1026,1
|
|
20230720,115800,78859731,1027,1027,1027,1027,0
|
|
20230720,115700,78859731,1027,1027,1027,1027,0
|
|
20230720,115600,78859731,1027,1027,1027,1027,0
|
|
20230720,115500,78859731,1027,1027,1027,1027,1
|
|
20230720,115400,78858704,1026,1026,1026,1026,0
|
|
20230720,115300,78858704,1026,1026,1026,1026,5
|
|
20230720,115200,78853574,1026,1026,1026,1026,2
|
|
20230720,115100,78851522,1026,1026,1026,1026,0
|
|
20230720,115000,78851522,1026,1026,1026,1026,0
|
|
20230720,114900,78851522,1026,1026,1026,1026,0
|
|
20230720,114800,78851522,1026,1026,1026,1026,0
|
|
20230720,114700,78851522,1026,1026,1026,1026,0
|
|
20230720,114600,78851522,1026,1026,1026,1026,2
|
|
20230720,114500,78849470,1026,1026,1026,1026,0
|
|
20230720,114400,78849470,1026,1026,1026,1026,350
|
|
20230720,114300,78490370,1026,1026,1026,1026,1
|
|
20230720,114200,78489344,1026,1026,1026,1026,1
|
|
20230720,114100,78488318,1026,1026,1026,1026,1
|
|
20230720,114000,78487292,1026,1026,1026,1026,0
|
|
20230720,113900,78487292,1026,1026,1026,1026,10
|
|
20230720,113800,78477032,1028,1028,1028,1028,0
|
|
20230720,113700,78477032,1028,1028,1028,1028,0
|
|
20230720,113600,78477032,1028,1028,1028,1028,0
|
|
20230720,113500,78477032,1028,1028,1028,1028,5
|
|
20230720,113400,78471892,1028,1028,1028,1028,1
|
|
20230720,113300,78470864,1025,1026,1026,1025,42
|
|
20230720,113200,78427810,1025,1025,1025,1025,0
|
|
20230720,113100,78427810,1025,1026,1026,1025,4300
|
|
20230720,113000,74016438,1026,1027,1027,1026,5001
|
|
20230720,112900,68883310,1028,1028,1028,1028,2
|
|
20230720,112800,68881254,1027,1027,1027,1027,0
|
|
20230720,112700,68881254,1027,1027,1027,1027,1
|
|
20230720,112600,68880227,1027,1027,1027,1027,2000
|
|
20230720,112500,66826227,1028,1027,1028,1027,1949
|
|
20230720,112400,64824602,1028,1028,1028,1028,0
|
|
20230720,112300,64824602,1028,1028,1028,1028,0
|
|
20230720,112200,64824602,1028,1028,1028,1028,0
|
|
20230720,112100,64824602,1028,1028,1028,1028,1935
|
|
20230720,112000,62835422,1028,1028,1028,1028,0
|
|
20230720,111900,62835422,1028,1028,1028,1028,1
|
|
20230720,111800,62834394,1027,1027,1027,1027,3
|
|
20230720,111700,62831313,1028,1028,1028,1028,0
|
|
20230720,111600,62831313,1028,1028,1028,1028,1656
|
|
20230720,111500,61128945,1027,1027,1027,1027,9
|
|
20230720,111400,61119702,1027,1027,1027,1027,0
|
|
20230720,111300,61119702,1027,1027,1027,1027,0
|
|
20230720,111200,61119702,1027,1027,1027,1027,4
|
|
20230720,111100,61115594,1026,1026,1026,1026,101
|
|
20230720,111000,61011968,1027,1027,1027,1027,0
|
|
20230720,110900,61011968,1027,1027,1027,1027,135
|
|
20230720,110800,60873323,1027,1027,1027,1027,0
|
|
20230720,110700,60873323,1027,1027,1027,1027,0
|
|
20230720,110600,60873323,1027,1028,1028,1027,1501
|
|
20230720,110500,59330296,1028,1028,1028,1028,1
|
|
20230720,110400,59329268,1029,1026,1029,1026,143
|
|
20230720,110300,59182538,1025,1025,1025,1025,1
|
|
20230720,110200,59181513,1026,1026,1026,1026,1
|
|
20230720,110100,59180487,1026,1027,1029,1026,2610
|
|
20230720,110000,56501247,1026,1026,1026,1026,313
|
|
20230720,105900,56180109,1026,1026,1026,1026,1
|
|
20230720,105800,56179083,1027,1027,1027,1027,0
|
|
20230720,105700,56179083,1027,1026,1027,1025,10002
|
|
20230720,105600,45925029,1027,1027,1027,1027,0
|
|
20230720,105500,45925029,1027,1025,1027,1025,2
|
|
20230720,105400,45922977,1027,1027,1027,1027,3
|
|
20230720,105300,45919896,1027,1025,1027,1025,5
|
|
20230720,105200,45914763,1027,1025,1027,1025,311
|
|
20230720,105100,45595986,1025,1026,1026,1025,250
|
|
20230720,105000,45339735,1026,1026,1026,1026,4
|
|
20230720,104900,45335631,1027,1027,1027,1027,6
|
|
20230720,104800,45329469,1027,1027,1027,1027,390
|
|
20230720,104700,44928939,1027,1027,1027,1027,26
|
|
20230720,104600,44902237,1027,1027,1027,1027,0
|
|
20230720,104500,44902237,1027,1027,1027,1027,1
|
|
20230720,104400,44901210,1025,1026,1026,1025,3822
|
|
20230720,104300,40983161,1026,1026,1026,1026,1
|
|
20230720,104200,40982135,1027,1027,1027,1027,0
|
|
20230720,104100,40982135,1027,1027,1027,1027,233
|
|
20230720,104000,40742844,1027,1027,1027,1027,0
|
|
20230720,103900,40742844,1027,1027,1027,1027,0
|
|
20230720,103800,40742844,1027,1025,1027,1025,2
|
|
20230720,103700,40740792,1027,1027,1027,1027,5
|
|
20230720,103600,40735657,1027,1027,1027,1027,0
|
|
20230720,103500,40735657,1027,1027,1027,1027,0
|
|
20230720,103400,40735657,1027,1027,1027,1027,9
|
|
20230720,103300,40726414,1027,1027,1027,1027,39
|
|
20230720,103200,40686361,1027,1027,1027,1027,1
|
|
20230720,103100,40685334,1025,1025,1025,1025,44
|
|
20230720,103000,40640234,1026,1026,1026,1026,2
|
|
20230720,102900,40638182,1026,1026,1026,1026,1
|
|
20230720,102800,40637156,1027,1027,1027,1027,0
|
|
20230720,102700,40637156,1027,1027,1027,1027,0
|
|
20230720,102600,40637156,1027,1027,1027,1027,0
|
|
20230720,102500,40637156,1027,1027,1027,1027,1700
|
|
20230720,102400,38891256,1027,1027,1027,1027,0
|
|
20230720,102300,38891256,1027,1025,1027,1025,400
|
|
20230720,102200,38481254,1027,1027,1027,1027,1
|
|
20230720,102100,38480227,1028,1028,1028,1028,1
|
|
20230720,102000,38479199,1025,1025,1025,1025,92
|
|
20230720,101900,38384899,1029,1029,1029,1029,1
|
|
20230720,101800,38383870,1025,1025,1025,1025,0
|
|
20230720,101700,38383870,1025,1025,1025,1025,600
|
|
20230720,101600,37768870,1030,1025,1030,1025,7458
|
|
20230720,101500,30121580,1025,1025,1025,1025,0
|
|
20230720,101400,30121580,1025,1025,1025,1025,0
|
|
20230720,101300,30121580,1025,1025,1025,1025,2
|
|
20230720,101200,30119530,1024,1024,1024,1024,119
|
|
20230720,101100,29997674,1024,1024,1024,1024,2
|
|
20230720,101000,29995626,1023,1023,1023,1023,300
|
|
20230720,100900,29688726,1023,1023,1023,1023,10
|
|
20230720,100800,29678496,1023,1023,1023,1023,162
|
|
20230720,100700,29512770,1023,1023,1023,1023,894
|
|
20230720,100600,28598208,1023,1023,1023,1023,0
|
|
20230720,100500,28598208,1023,1023,1023,1023,1
|
|
20230720,100400,28597185,1023,1023,1023,1023,2
|
|
20230720,100300,28595139,1023,1023,1023,1023,1820
|
|
20230720,100200,26733279,1023,1023,1023,1023,2526
|
|
20230720,100100,24149181,1024,1023,1024,1023,30
|
|
20230720,100000,24118489,1024,1024,1024,1024,0
|
|
20230720,095900,24118489,1024,1024,1024,1024,0
|
|
20230720,095800,24118489,1024,1023,1024,1023,2
|
|
20230720,095700,24116442,1025,1025,1025,1025,0
|
|
20230720,095600,24116442,1025,1025,1025,1025,0
|
|
20230720,095500,24116442,1025,1025,1025,1025,1
|
|
20230720,095400,24115417,1022,1022,1022,1022,831
|
|
20230720,095300,23266135,1023,1023,1023,1023,1
|
|
20230720,095200,23265112,1025,1023,1025,1023,2
|
|
20230720,095100,23263064,1025,1023,1025,1023,202
|
|
20230720,095000,23056416,1025,1025,1025,1022,1211
|
|
20230720,094900,21818080,1025,1025,1025,1025,0
|
|
20230720,094800,21818080,1025,1023,1025,1022,501
|
|
20230720,094700,21305814,1025,1025,1025,1025,0
|
|
20230720,094600,21305814,1025,1025,1025,1025,1
|
|
20230720,094500,21304789,1023,1024,1024,1023,22
|
|
20230720,094400,21282274,1025,1025,1025,1024,3788
|
|
20230720,094300,17399575,1026,1025,1026,1025,3166
|
|
20230720,094200,14154423,1025,1025,1025,1025,0
|
|
20230720,094100,14154423,1025,1025,1025,1025,0
|
|
20230720,094000,14154423,1025,1025,1025,1025,0
|
|
20230720,093900,14154423,1025,1025,1025,1025,0
|
|
20230720,093800,14154423,1025,1025,1025,1025,1
|
|
20230720,093700,14153398,1025,1025,1025,1025,8
|
|
20230720,093600,14145198,1025,1025,1025,1023,88
|
|
20230720,093500,14055147,1025,1025,1025,1025,9
|
|
20230720,093400,14045922,1025,1025,1025,1025,16
|
|
20230720,093300,14029522,1025,1025,1025,1025,1
|
|
20230720,093200,14028497,1023,1023,1023,1023,300
|
|
20230720,093100,13721597,1023,1023,1023,1023,33
|
|
20230720,093000,13687838,1023,1023,1023,1023,113
|
|
20230720,092900,13572239,1025,1024,1025,1022,204
|
|
20230720,092800,13363740,1025,1025,1025,1025,1
|
|
20230720,092700,13362715,1022,1023,1023,1022,2000
|
|
20230720,092600,11316852,1025,1025,1025,1025,15
|
|
20230720,092500,11301477,1025,1023,1025,1023,2
|
|
20230720,092400,11299429,1025,1023,1025,1023,10
|
|
20230720,092300,11289189,1025,1024,1025,1024,1007
|
|
20230720,092200,10258020,1023,1023,1023,1023,2
|
|
20230720,092100,10255974,1023,1023,1023,1023,563
|
|
20230720,092000,9680025,1023,1023,1023,1023,1
|
|
20230720,091900,9679002,1023,1023,1023,1023,602
|
|
20230720,091800,9063156,1023,1023,1023,1023,111
|
|
20230720,091700,8949603,1024,1024,1024,1024,10
|
|
20230720,091600,8939363,1024,1024,1024,1024,0
|
|
20230720,091500,8939363,1024,1024,1024,1024,0
|
|
20230720,091400,8939363,1024,1023,1024,1023,3
|
|
20230720,091300,8936293,1024,1024,1024,1023,5
|
|
20230720,091200,8931174,1023,1023,1023,1023,59
|
|
20230720,091100,8870817,1024,1024,1024,1024,0
|
|
20230720,091000,8870817,1024,1023,1024,1022,5
|
|
20230720,090900,8865702,1024,1024,1024,1024,3
|
|
20230720,090800,8862630,1022,1024,1024,1022,697
|
|
20230720,090700,8150290,1024,1024,1024,1024,12
|
|
20230720,090600,8138002,1024,1023,1024,1023,212
|
|
20230720,090500,7921125,1025,1025,1025,1025,3
|
|
20230720,090400,7918050,1025,1025,1025,1023,7382
|
|
20230720,090300,366242,1025,1025,1025,1025,1
|
|
20230720,090200,365217,1025,1025,1025,1025,2
|
|
20230720,090100,363167,1025,1025,1025,1025,1
|
|
20230720,090000,362142,1023,1023,1023,1023,354
|