663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200000,23868039,1027,1027,1027,1027,833
|
|
20230630,195900,23868039,1027,1027,1027,1027,0
|
|
20230630,195800,23868039,1027,1027,1027,1027,0
|
|
20230630,195700,23868039,1027,1027,1027,1027,0
|
|
20230630,195600,23868039,1027,1027,1027,1027,0
|
|
20230630,195500,23868039,1027,1027,1027,1027,0
|
|
20230630,195400,23868039,1027,1027,1027,1027,0
|
|
20230630,195300,23868039,1027,1027,1027,1027,0
|
|
20230630,195200,23868039,1027,1027,1027,1027,0
|
|
20230630,195100,23868039,1027,1027,1027,1027,0
|
|
20230630,195000,23868039,1027,1027,1027,1027,0
|
|
20230630,194900,23868039,1027,1027,1027,1027,0
|
|
20230630,194800,23868039,1027,1027,1027,1027,0
|
|
20230630,194700,23868039,1027,1027,1027,1027,0
|
|
20230630,194600,23868039,1027,1027,1027,1027,0
|
|
20230630,194500,23868039,1027,1027,1027,1027,0
|
|
20230630,194400,23868039,1027,1027,1027,1027,0
|
|
20230630,194300,23868039,1027,1027,1027,1027,0
|
|
20230630,194200,23868039,1027,1027,1027,1027,0
|
|
20230630,194100,23868039,1027,1027,1027,1027,0
|
|
20230630,194000,23868039,1027,1027,1027,1027,0
|
|
20230630,193900,23868039,1027,1027,1027,1027,0
|
|
20230630,193800,23868039,1027,1027,1027,1027,0
|
|
20230630,193700,23868039,1027,1027,1027,1027,0
|
|
20230630,193600,23868039,1027,1027,1027,1027,0
|
|
20230630,193500,23868039,1027,1027,1027,1027,0
|
|
20230630,193400,23868039,1027,1027,1027,1027,0
|
|
20230630,193300,23868039,1027,1027,1027,1027,0
|
|
20230630,193200,23868039,1027,1027,1027,1027,0
|
|
20230630,193100,23868039,1027,1027,1027,1027,0
|
|
20230630,193000,23868039,1027,1027,1027,1027,833
|
|
20230630,192900,23868039,1027,1027,1027,1027,0
|
|
20230630,192800,23868039,1027,1027,1027,1027,0
|
|
20230630,192700,23868039,1027,1027,1027,1027,0
|
|
20230630,192600,23868039,1027,1027,1027,1027,0
|
|
20230630,192500,23868039,1027,1027,1027,1027,0
|
|
20230630,192400,23868039,1027,1027,1027,1027,0
|
|
20230630,192300,23868039,1027,1027,1027,1027,0
|
|
20230630,192200,23868039,1027,1027,1027,1027,0
|
|
20230630,192100,23868039,1027,1027,1027,1027,0
|
|
20230630,192000,23868039,1027,1027,1027,1027,0
|
|
20230630,191900,23868039,1027,1027,1027,1027,0
|
|
20230630,191800,23868039,1027,1027,1027,1027,0
|
|
20230630,191700,23868039,1027,1027,1027,1027,0
|
|
20230630,191600,23868039,1027,1027,1027,1027,0
|
|
20230630,191500,23868039,1027,1027,1027,1027,0
|
|
20230630,191400,23868039,1027,1027,1027,1027,0
|
|
20230630,191300,23868039,1027,1027,1027,1027,0
|
|
20230630,191200,23868039,1027,1027,1027,1027,0
|
|
20230630,191100,23868039,1027,1027,1027,1027,0
|
|
20230630,191000,23868039,1027,1027,1027,1027,0
|
|
20230630,190900,23868039,1027,1027,1027,1027,0
|
|
20230630,190800,23868039,1027,1027,1027,1027,0
|
|
20230630,190700,23868039,1027,1027,1027,1027,0
|
|
20230630,190600,23868039,1027,1027,1027,1027,0
|
|
20230630,190500,23868039,1027,1027,1027,1027,0
|
|
20230630,190400,23868039,1027,1027,1027,1027,0
|
|
20230630,190300,23868039,1027,1027,1027,1027,0
|
|
20230630,190200,23868039,1027,1027,1027,1027,0
|
|
20230630,190100,23868039,1027,1027,1027,1027,0
|
|
20230630,190000,23868039,1027,1027,1027,1027,833
|
|
20230630,185900,23868039,1027,1027,1027,1027,0
|
|
20230630,185800,23868039,1027,1027,1027,1027,0
|
|
20230630,185700,23868039,1027,1027,1027,1027,0
|
|
20230630,185600,23868039,1027,1027,1027,1027,0
|
|
20230630,185500,23868039,1027,1027,1027,1027,0
|
|
20230630,185400,23868039,1027,1027,1027,1027,0
|
|
20230630,185300,23868039,1027,1027,1027,1027,0
|
|
20230630,185200,23868039,1027,1027,1027,1027,0
|
|
20230630,185100,23868039,1027,1027,1027,1027,0
|
|
20230630,185000,23868039,1027,1027,1027,1027,0
|
|
20230630,184900,23868039,1027,1027,1027,1027,0
|
|
20230630,184800,23868039,1027,1027,1027,1027,0
|
|
20230630,184700,23868039,1027,1027,1027,1027,0
|
|
20230630,184600,23868039,1027,1027,1027,1027,0
|
|
20230630,184500,23868039,1027,1027,1027,1027,0
|
|
20230630,184400,23868039,1027,1027,1027,1027,0
|
|
20230630,184300,23868039,1027,1027,1027,1027,0
|
|
20230630,184200,23868039,1027,1027,1027,1027,0
|
|
20230630,184100,23868039,1027,1027,1027,1027,0
|
|
20230630,184000,23868039,1027,1027,1027,1027,0
|
|
20230630,183900,23868039,1027,1027,1027,1027,0
|
|
20230630,183800,23868039,1027,1027,1027,1027,0
|
|
20230630,183700,23868039,1027,1027,1027,1027,0
|
|
20230630,183600,23868039,1027,1027,1027,1027,0
|
|
20230630,183500,23868039,1027,1027,1027,1027,0
|
|
20230630,183400,23868039,1027,1027,1027,1027,0
|
|
20230630,183300,23868039,1027,1027,1027,1027,0
|
|
20230630,183200,23868039,1027,1027,1027,1027,0
|
|
20230630,183100,23868039,1027,1027,1027,1027,0
|
|
20230630,183000,23868039,1027,1027,1027,1027,833
|
|
20230630,182900,23868039,1027,1027,1027,1027,0
|
|
20230630,182800,23868039,1027,1027,1027,1027,0
|
|
20230630,182700,23868039,1027,1027,1027,1027,0
|
|
20230630,182600,23868039,1027,1027,1027,1027,0
|
|
20230630,182500,23868039,1027,1027,1027,1027,0
|
|
20230630,182400,23868039,1027,1027,1027,1027,0
|
|
20230630,182300,23868039,1027,1027,1027,1027,0
|
|
20230630,182200,23868039,1027,1027,1027,1027,0
|
|
20230630,182100,23868039,1027,1027,1027,1027,0
|
|
20230630,182000,23868039,1027,1027,1027,1027,0
|
|
20230630,181900,23868039,1027,1027,1027,1027,0
|
|
20230630,181800,23868039,1027,1027,1027,1027,0
|
|
20230630,181700,23868039,1027,1027,1027,1027,0
|
|
20230630,181600,23868039,1027,1027,1027,1027,0
|
|
20230630,181500,23868039,1027,1027,1027,1027,0
|
|
20230630,181400,23868039,1027,1027,1027,1027,0
|
|
20230630,181300,23868039,1027,1027,1027,1027,0
|
|
20230630,181200,23868039,1027,1027,1027,1027,0
|
|
20230630,181100,23868039,1027,1027,1027,1027,0
|
|
20230630,181000,23868039,1027,1027,1027,1027,0
|
|
20230630,180900,23868039,1027,1027,1027,1027,0
|
|
20230630,180800,23868039,1027,1027,1027,1027,0
|
|
20230630,180700,23868039,1027,1027,1027,1027,0
|
|
20230630,180600,23868039,1027,1027,1027,1027,0
|
|
20230630,180500,23868039,1027,1027,1027,1027,0
|
|
20230630,180400,23868039,1027,1027,1027,1027,0
|
|
20230630,180300,23868039,1027,1027,1027,1027,0
|
|
20230630,180200,23868039,1027,1027,1027,1027,0
|
|
20230630,180100,23868039,1027,1027,1027,1027,0
|
|
20230630,180000,23868039,1027,1027,1027,1027,833
|
|
20230630,175900,23868039,1027,1027,1027,1027,0
|
|
20230630,175800,23868039,1027,1027,1027,1027,0
|
|
20230630,175700,23868039,1027,1027,1027,1027,0
|
|
20230630,175600,23868039,1027,1027,1027,1027,0
|
|
20230630,175500,23868039,1027,1027,1027,1027,0
|
|
20230630,175400,23868039,1027,1027,1027,1027,0
|
|
20230630,175300,23868039,1027,1027,1027,1027,0
|
|
20230630,175200,23868039,1027,1027,1027,1027,0
|
|
20230630,175100,23868039,1027,1027,1027,1027,0
|
|
20230630,175000,23868039,1027,1027,1027,1027,0
|
|
20230630,174900,23868039,1027,1027,1027,1027,0
|
|
20230630,174800,23868039,1027,1027,1027,1027,0
|
|
20230630,174700,23868039,1027,1027,1027,1027,0
|
|
20230630,174600,23868039,1027,1027,1027,1027,0
|
|
20230630,174500,23868039,1027,1027,1027,1027,0
|
|
20230630,174400,23868039,1027,1027,1027,1027,0
|
|
20230630,174300,23868039,1027,1027,1027,1027,0
|
|
20230630,174200,23868039,1027,1027,1027,1027,0
|
|
20230630,174100,23868039,1027,1027,1027,1027,0
|
|
20230630,174000,23868039,1027,1027,1027,1027,0
|
|
20230630,173900,23868039,1027,1027,1027,1027,0
|
|
20230630,173800,23868039,1027,1027,1027,1027,0
|
|
20230630,173700,23868039,1027,1027,1027,1027,0
|
|
20230630,173600,23868039,1027,1027,1027,1027,0
|
|
20230630,173500,23868039,1027,1027,1027,1027,0
|
|
20230630,173400,23868039,1027,1027,1027,1027,0
|
|
20230630,173300,23868039,1027,1027,1027,1027,0
|
|
20230630,173200,23868039,1027,1027,1027,1027,0
|
|
20230630,173100,23868039,1027,1027,1027,1027,0
|
|
20230630,173000,23868039,1027,1027,1027,1027,833
|
|
20230630,172900,23868039,1027,1027,1027,1027,0
|
|
20230630,172800,23868039,1027,1027,1027,1027,0
|
|
20230630,172700,23868039,1027,1027,1027,1027,0
|
|
20230630,172600,23868039,1027,1027,1027,1027,0
|
|
20230630,172500,23868039,1027,1027,1027,1027,0
|
|
20230630,172400,23868039,1027,1027,1027,1027,0
|
|
20230630,172300,23868039,1027,1027,1027,1027,0
|
|
20230630,172200,23868039,1027,1027,1027,1027,0
|
|
20230630,172100,23868039,1027,1027,1027,1027,0
|
|
20230630,172000,23868039,1027,1027,1027,1027,0
|
|
20230630,171900,23868039,1027,1027,1027,1027,0
|
|
20230630,171800,23868039,1027,1027,1027,1027,0
|
|
20230630,171700,23868039,1027,1027,1027,1027,0
|
|
20230630,171600,23868039,1027,1027,1027,1027,0
|
|
20230630,171500,23868039,1027,1027,1027,1027,0
|
|
20230630,171400,23868039,1027,1027,1027,1027,0
|
|
20230630,171300,23868039,1027,1027,1027,1027,0
|
|
20230630,171200,23868039,1027,1027,1027,1027,0
|
|
20230630,171100,23868039,1027,1027,1027,1027,0
|
|
20230630,171000,23868039,1027,1027,1027,1027,0
|
|
20230630,170900,23868039,1027,1027,1027,1027,0
|
|
20230630,170800,23868039,1027,1027,1027,1027,0
|
|
20230630,170700,23868039,1027,1027,1027,1027,0
|
|
20230630,170600,23868039,1027,1027,1027,1027,0
|
|
20230630,170500,23868039,1027,1027,1027,1027,0
|
|
20230630,170400,23868039,1027,1027,1027,1027,0
|
|
20230630,170300,23868039,1027,1027,1027,1027,0
|
|
20230630,170200,23868039,1027,1027,1027,1027,0
|
|
20230630,170100,23868039,1027,1027,1027,1027,0
|
|
20230630,170000,23868039,1027,1027,1027,1027,833
|
|
20230630,165900,23868039,1027,1027,1027,1027,0
|
|
20230630,165800,23868039,1027,1027,1027,1027,0
|
|
20230630,165700,23868039,1027,1027,1027,1027,0
|
|
20230630,165600,23868039,1027,1027,1027,1027,0
|
|
20230630,165500,23868039,1027,1027,1027,1027,0
|
|
20230630,165400,23868039,1027,1027,1027,1027,0
|
|
20230630,165300,23868039,1027,1027,1027,1027,0
|
|
20230630,165200,23868039,1027,1027,1027,1027,0
|
|
20230630,165100,23868039,1027,1027,1027,1027,0
|
|
20230630,165000,23868039,1027,1027,1027,1027,0
|
|
20230630,164900,23868039,1027,1027,1027,1027,0
|
|
20230630,164800,23868039,1027,1027,1027,1027,0
|
|
20230630,164700,23868039,1027,1027,1027,1027,0
|
|
20230630,164600,23868039,1027,1027,1027,1027,0
|
|
20230630,164500,23868039,1027,1027,1027,1027,0
|
|
20230630,164400,23868039,1027,1027,1027,1027,0
|
|
20230630,164300,23868039,1027,1027,1027,1027,0
|
|
20230630,164200,23868039,1027,1027,1027,1027,0
|
|
20230630,164100,23868039,1027,1027,1027,1027,0
|
|
20230630,164000,23868039,1027,1027,1027,1027,0
|
|
20230630,163900,23868039,1027,1027,1027,1027,0
|
|
20230630,163800,23868039,1027,1027,1027,1027,0
|
|
20230630,163700,23868039,1027,1027,1027,1027,0
|
|
20230630,163600,23868039,1027,1027,1027,1027,0
|
|
20230630,163500,23868039,1027,1027,1027,1027,0
|
|
20230630,163400,23868039,1027,1027,1027,1027,0
|
|
20230630,163300,23868039,1027,1027,1027,1027,0
|
|
20230630,163200,23868039,1027,1027,1027,1027,0
|
|
20230630,163100,23868039,1027,1027,1027,1027,0
|
|
20230630,163000,23868039,1027,1027,1027,1027,833
|
|
20230630,162900,23868039,1027,1027,1027,1027,0
|
|
20230630,162800,23868039,1027,1027,1027,1027,0
|
|
20230630,162700,23868039,1027,1027,1027,1027,0
|
|
20230630,162600,23868039,1027,1027,1027,1027,0
|
|
20230630,162500,23868039,1027,1027,1027,1027,0
|
|
20230630,162400,23868039,1027,1027,1027,1027,0
|
|
20230630,162300,23868039,1027,1027,1027,1027,0
|
|
20230630,162200,23868039,1027,1027,1027,1027,0
|
|
20230630,162100,23868039,1027,1027,1027,1027,0
|
|
20230630,162000,23868039,1027,1027,1027,1027,0
|
|
20230630,161900,23868039,1027,1027,1027,1027,0
|
|
20230630,161800,23868039,1027,1027,1027,1027,0
|
|
20230630,161700,23868039,1027,1027,1027,1027,0
|
|
20230630,161600,23868039,1027,1027,1027,1027,0
|
|
20230630,161500,23868039,1027,1027,1027,1027,0
|
|
20230630,161400,23868039,1027,1027,1027,1027,0
|
|
20230630,161300,23868039,1027,1027,1027,1027,0
|
|
20230630,161200,23868039,1027,1027,1027,1027,0
|
|
20230630,161100,23868039,1027,1027,1027,1027,0
|
|
20230630,161000,23868039,1027,1027,1027,1027,0
|
|
20230630,160900,23868039,1027,1027,1027,1027,0
|
|
20230630,160800,23868039,1027,1027,1027,1027,0
|
|
20230630,160700,23868039,1027,1027,1027,1027,0
|
|
20230630,160600,23868039,1027,1027,1027,1027,0
|
|
20230630,160500,23868039,1027,1027,1027,1027,0
|
|
20230630,160400,23868039,1027,1027,1027,1027,0
|
|
20230630,160300,23868039,1027,1027,1027,1027,0
|
|
20230630,160200,23868039,1027,1027,1027,1027,0
|
|
20230630,160100,23868039,1027,1027,1027,1027,0
|
|
20230630,160000,23868039,1027,1027,1027,1027,833
|
|
20230630,155900,23868039,1027,1027,1027,1027,0
|
|
20230630,155800,23868039,1027,1027,1027,1027,0
|
|
20230630,155700,23868039,1027,1027,1027,1027,0
|
|
20230630,155600,23868039,1027,1027,1027,1027,0
|
|
20230630,155500,23868039,1027,1027,1027,1027,0
|
|
20230630,155400,23868039,1027,1027,1027,1027,0
|
|
20230630,155300,23868039,1027,1027,1027,1027,0
|
|
20230630,155200,23868039,1027,1027,1027,1027,0
|
|
20230630,155100,23868039,1027,1027,1027,1027,0
|
|
20230630,155000,23868039,1027,1027,1027,1027,0
|
|
20230630,154900,23868039,1027,1027,1027,1027,0
|
|
20230630,154800,23868039,1027,1027,1027,1027,0
|
|
20230630,154700,23868039,1027,1027,1027,1027,0
|
|
20230630,154600,23868039,1027,1027,1027,1027,0
|
|
20230630,154500,23868039,1027,1027,1027,1027,0
|
|
20230630,154400,23868039,1027,1027,1027,1027,0
|
|
20230630,154300,23868039,1027,1027,1027,1027,0
|
|
20230630,154200,23868039,1027,1027,1027,1027,0
|
|
20230630,154100,23868039,1027,1027,1027,1027,0
|
|
20230630,154000,23868039,1027,1027,1027,1027,0
|
|
20230630,153900,23868039,1027,1027,1027,1027,0
|
|
20230630,153800,23868039,1027,1027,1027,1027,0
|
|
20230630,153700,23868039,1027,1027,1027,1027,0
|
|
20230630,153600,23868039,1027,1027,1027,1027,0
|
|
20230630,153500,23868039,1027,1027,1027,1027,0
|
|
20230630,153400,23868039,1027,1027,1027,1027,0
|
|
20230630,153300,23868039,1027,1027,1027,1027,0
|
|
20230630,153200,23868039,1027,1027,1027,1027,0
|
|
20230630,153100,23868039,1027,1027,1027,1027,0
|
|
20230630,153000,23868039,1027,1027,1027,1027,1666
|
|
20230630,152900,23012548,1028,1028,1028,1028,0
|
|
20230630,152800,23012548,1028,1028,1028,1028,0
|
|
20230630,152700,23012548,1028,1028,1028,1028,0
|
|
20230630,152600,23012548,1028,1028,1028,1028,0
|
|
20230630,152500,23012548,1028,1028,1028,1028,0
|
|
20230630,152400,23012548,1028,1028,1028,1028,0
|
|
20230630,152300,23012548,1028,1028,1028,1028,0
|
|
20230630,152200,23012548,1028,1028,1028,1028,0
|
|
20230630,152100,23012548,1028,1028,1028,1028,0
|
|
20230630,152000,23012548,1028,1028,1028,1028,0
|
|
20230630,151900,23012548,1028,1028,1028,1028,46
|
|
20230630,151800,22965260,1028,1028,1028,1028,0
|
|
20230630,151700,22965260,1028,1028,1028,1028,50
|
|
20230630,151600,22913860,1028,1028,1028,1028,8
|
|
20230630,151500,22905636,1029,1029,1029,1029,1
|
|
20230630,151400,22904607,1029,1029,1029,1029,0
|
|
20230630,151300,22904607,1029,1029,1029,1029,0
|
|
20230630,151200,22904607,1029,1029,1029,1029,176
|
|
20230630,151100,22723503,1029,1029,1029,1029,0
|
|
20230630,151000,22723503,1029,1029,1029,1029,0
|
|
20230630,150900,22723503,1029,1029,1029,1029,0
|
|
20230630,150800,22723503,1029,1029,1029,1029,0
|
|
20230630,150700,22723503,1029,1029,1029,1029,0
|
|
20230630,150600,22723503,1029,1029,1029,1029,0
|
|
20230630,150500,22723503,1029,1029,1029,1029,77
|
|
20230630,150400,22644270,1028,1028,1028,1028,0
|
|
20230630,150300,22644270,1028,1028,1028,1028,800
|
|
20230630,150200,21821870,1028,1028,1028,1028,3011
|
|
20230630,150100,18726562,1028,1028,1028,1028,0
|
|
20230630,150000,18726562,1028,1028,1028,1028,1073
|
|
20230630,145900,17623518,1028,1028,1028,1028,1
|
|
20230630,145800,17622490,1028,1028,1028,1028,10
|
|
20230630,145700,17612210,1028,1028,1028,1028,0
|
|
20230630,145600,17612210,1028,1028,1028,1028,0
|
|
20230630,145500,17612210,1028,1028,1028,1028,0
|
|
20230630,145400,17612210,1028,1028,1028,1028,6
|
|
20230630,145300,17606042,1027,1027,1027,1027,2
|
|
20230630,145200,17603988,1028,1028,1028,1028,0
|
|
20230630,145100,17603988,1028,1028,1028,1028,0
|
|
20230630,145000,17603988,1028,1028,1028,1028,2
|
|
20230630,144900,17601932,1027,1027,1027,1027,0
|
|
20230630,144800,17601932,1027,1027,1027,1027,0
|
|
20230630,144700,17601932,1027,1027,1027,1027,0
|
|
20230630,144600,17601932,1027,1027,1027,1027,0
|
|
20230630,144500,17601932,1027,1027,1027,1027,0
|
|
20230630,144400,17601932,1027,1027,1027,1027,10
|
|
20230630,144300,17591662,1027,1027,1027,1027,0
|
|
20230630,144200,17591662,1027,1027,1027,1027,0
|
|
20230630,144100,17591662,1027,1027,1027,1027,0
|
|
20230630,144000,17591662,1027,1027,1027,1027,1
|
|
20230630,143900,17590635,1027,1027,1027,1027,1000
|
|
20230630,143800,16563635,1025,1025,1025,1025,0
|
|
20230630,143700,16563635,1025,1025,1025,1025,0
|
|
20230630,143600,16563635,1025,1025,1025,1025,0
|
|
20230630,143500,16563635,1025,1025,1025,1025,0
|
|
20230630,143400,16563635,1025,1025,1025,1025,23
|
|
20230630,143300,16540060,1027,1027,1027,1027,0
|
|
20230630,143200,16540060,1027,1027,1027,1027,0
|
|
20230630,143100,16540060,1027,1027,1027,1027,3044
|
|
20230630,143000,13413872,1027,1027,1027,1027,0
|
|
20230630,142900,13413872,1027,1027,1027,1027,0
|
|
20230630,142800,13413872,1027,1027,1027,1027,0
|
|
20230630,142700,13413872,1027,1027,1027,1027,0
|
|
20230630,142600,13413872,1027,1027,1027,1027,0
|
|
20230630,142500,13413872,1027,1027,1027,1027,0
|
|
20230630,142400,13413872,1027,1027,1027,1027,0
|
|
20230630,142300,13413872,1027,1027,1027,1027,0
|
|
20230630,142200,13413872,1027,1027,1027,1027,1000
|
|
20230630,142100,12386872,1027,1027,1027,1027,0
|
|
20230630,142000,12386872,1027,1027,1027,1027,500
|
|
20230630,141900,11873372,1027,1027,1027,1027,0
|
|
20230630,141800,11873372,1027,1027,1027,1027,0
|
|
20230630,141700,11873372,1027,1027,1027,1027,0
|
|
20230630,141600,11873372,1027,1027,1027,1027,0
|
|
20230630,141500,11873372,1027,1027,1027,1027,467
|
|
20230630,141400,11393763,1025,1025,1025,1025,0
|
|
20230630,141300,11393763,1025,1025,1025,1025,0
|
|
20230630,141200,11393763,1025,1025,1025,1025,0
|
|
20230630,141100,11393763,1025,1025,1025,1025,0
|
|
20230630,141000,11393763,1025,1025,1025,1025,0
|
|
20230630,140900,11393763,1025,1025,1025,1025,0
|
|
20230630,140800,11393763,1025,1025,1025,1025,0
|
|
20230630,140700,11393763,1025,1025,1025,1025,0
|
|
20230630,140600,11393763,1025,1025,1025,1025,0
|
|
20230630,140500,11393763,1025,1025,1025,1025,0
|
|
20230630,140400,11393763,1025,1025,1025,1025,0
|
|
20230630,140300,11393763,1025,1025,1025,1025,0
|
|
20230630,140200,11393763,1025,1025,1025,1025,0
|
|
20230630,140100,11393763,1025,1025,1025,1025,0
|
|
20230630,140000,11393763,1025,1025,1025,1025,163
|
|
20230630,135900,11226688,1025,1025,1025,1025,37
|
|
20230630,135800,11188763,1025,1025,1025,1025,0
|
|
20230630,135700,11188763,1025,1025,1025,1025,0
|
|
20230630,135600,11188763,1025,1025,1025,1025,0
|
|
20230630,135500,11188763,1025,1025,1025,1025,0
|
|
20230630,135400,11188763,1025,1025,1025,1025,0
|
|
20230630,135300,11188763,1025,1025,1025,1025,0
|
|
20230630,135200,11188763,1025,1025,1025,1025,0
|
|
20230630,135100,11188763,1025,1025,1025,1025,0
|
|
20230630,135000,11188763,1025,1025,1025,1025,0
|
|
20230630,134900,11188763,1025,1025,1025,1025,2
|
|
20230630,134800,11186713,1027,1027,1027,1027,3
|
|
20230630,134700,11183632,1027,1027,1027,1027,0
|
|
20230630,134600,11183632,1027,1027,1027,1027,0
|
|
20230630,134500,11183632,1027,1027,1027,1027,0
|
|
20230630,134400,11183632,1027,1026,1027,1026,200
|
|
20230630,134300,10978238,1027,1027,1027,1027,0
|
|
20230630,134200,10978238,1027,1027,1027,1027,0
|
|
20230630,134100,10978238,1027,1027,1027,1027,0
|
|
20230630,134000,10978238,1027,1027,1027,1027,1
|
|
20230630,133900,10977211,1027,1027,1027,1027,0
|
|
20230630,133800,10977211,1027,1027,1027,1027,1
|
|
20230630,133700,10976184,1027,1027,1027,1027,0
|
|
20230630,133600,10976184,1027,1027,1027,1027,0
|
|
20230630,133500,10976184,1027,1027,1027,1027,0
|
|
20230630,133400,10976184,1027,1027,1027,1027,0
|
|
20230630,133300,10976184,1027,1027,1027,1027,0
|
|
20230630,133200,10976184,1027,1027,1027,1027,101
|
|
20230630,133100,10872457,1024,1024,1024,1024,0
|
|
20230630,133000,10872457,1024,1024,1024,1024,0
|
|
20230630,132900,10872457,1024,1024,1024,1024,0
|
|
20230630,132800,10872457,1024,1024,1024,1024,0
|
|
20230630,132700,10872457,1024,1024,1024,1024,0
|
|
20230630,132600,10872457,1024,1024,1024,1024,0
|
|
20230630,132500,10872457,1024,1024,1024,1024,0
|
|
20230630,132400,10872457,1024,1024,1024,1024,0
|
|
20230630,132300,10872457,1024,1024,1024,1024,0
|
|
20230630,132200,10872457,1024,1024,1024,1024,86
|
|
20230630,132100,10784393,1025,1025,1025,1025,108
|
|
20230630,132000,10673693,1027,1027,1027,1027,0
|
|
20230630,131900,10673693,1027,1027,1027,1027,0
|
|
20230630,131800,10673693,1027,1027,1027,1027,0
|
|
20230630,131700,10673693,1027,1027,1027,1027,0
|
|
20230630,131600,10673693,1027,1027,1027,1027,0
|
|
20230630,131500,10673693,1027,1027,1027,1027,0
|
|
20230630,131400,10673693,1027,1027,1027,1027,43
|
|
20230630,131300,10629532,1027,1027,1027,1027,62
|
|
20230630,131200,10565858,1027,1027,1027,1027,1
|
|
20230630,131100,10564831,1027,1027,1027,1027,0
|
|
20230630,131000,10564831,1027,1027,1027,1027,0
|
|
20230630,130900,10564831,1027,1027,1027,1027,0
|
|
20230630,130800,10564831,1027,1027,1027,1027,0
|
|
20230630,130700,10564831,1027,1027,1027,1027,0
|
|
20230630,130600,10564831,1027,1027,1027,1027,7
|
|
20230630,130500,10557642,1027,1027,1027,1027,0
|
|
20230630,130400,10557642,1027,1027,1027,1027,1
|
|
20230630,130300,10556615,1025,1025,1025,1025,0
|
|
20230630,130200,10556615,1025,1025,1025,1025,0
|
|
20230630,130100,10556615,1025,1025,1025,1025,0
|
|
20230630,130000,10556615,1025,1025,1025,1025,0
|
|
20230630,125900,10556615,1025,1025,1025,1025,0
|
|
20230630,125800,10556615,1025,1025,1025,1025,0
|
|
20230630,125700,10556615,1025,1025,1025,1025,0
|
|
20230630,125600,10556615,1025,1025,1025,1025,0
|
|
20230630,125500,10556615,1025,1025,1025,1025,0
|
|
20230630,125400,10556615,1025,1025,1025,1025,1
|
|
20230630,125300,10555590,1027,1027,1027,1027,0
|
|
20230630,125200,10555590,1027,1027,1027,1027,0
|
|
20230630,125100,10555590,1027,1027,1027,1027,105
|
|
20230630,125000,10447755,1027,1027,1027,1027,0
|
|
20230630,124900,10447755,1027,1027,1027,1027,0
|
|
20230630,124800,10447755,1027,1027,1027,1027,30
|
|
20230630,124700,10416945,1027,1025,1027,1025,469
|
|
20230630,124600,9936200,1025,1025,1025,1025,60
|
|
20230630,124500,9874700,1025,1025,1025,1025,10
|
|
20230630,124400,9864450,1024,1024,1024,1024,0
|
|
20230630,124300,9864450,1024,1024,1024,1024,85
|
|
20230630,124200,9777410,1022,1022,1022,1022,0
|
|
20230630,124100,9777410,1022,1022,1022,1022,0
|
|
20230630,124000,9777410,1022,1022,1022,1022,0
|
|
20230630,123900,9777410,1022,1022,1022,1022,0
|
|
20230630,123800,9777410,1022,1022,1022,1022,545
|
|
20230630,123700,9220420,1022,1022,1022,1022,0
|
|
20230630,123600,9220420,1022,1022,1022,1022,0
|
|
20230630,123500,9220420,1022,1022,1022,1022,0
|
|
20230630,123400,9220420,1022,1022,1022,1022,0
|
|
20230630,123300,9220420,1022,1022,1022,1022,0
|
|
20230630,123200,9220420,1022,1022,1022,1022,0
|
|
20230630,123100,9220420,1022,1022,1022,1022,0
|
|
20230630,123000,9220420,1022,1022,1022,1022,0
|
|
20230630,122900,9220420,1022,1022,1022,1022,0
|
|
20230630,122800,9220420,1022,1022,1022,1022,131
|
|
20230630,122700,9086538,1022,1022,1022,1022,69
|
|
20230630,122600,9016020,1022,1024,1024,1022,75
|
|
20230630,122500,8939305,1025,1025,1025,1025,0
|
|
20230630,122400,8939305,1025,1024,1025,1024,474
|
|
20230630,122300,8453659,1024,1023,1024,1023,500
|
|
20230630,122200,7942142,1023,1023,1023,1023,5
|
|
20230630,122100,7937027,1022,1022,1022,1022,0
|
|
20230630,122000,7937027,1022,1022,1022,1022,0
|
|
20230630,121900,7937027,1022,1022,1022,1022,0
|
|
20230630,121800,7937027,1022,1022,1022,1022,0
|
|
20230630,121700,7937027,1022,1022,1022,1022,0
|
|
20230630,121600,7937027,1022,1022,1022,1022,0
|
|
20230630,121500,7937027,1022,1022,1022,1022,19
|
|
20230630,121400,7917609,1023,1023,1023,1023,0
|
|
20230630,121300,7917609,1023,1023,1023,1023,101
|
|
20230630,121200,7814286,1023,1023,1023,1023,197
|
|
20230630,121100,7612755,1024,1024,1024,1024,4
|
|
20230630,121000,7608659,1023,1023,1023,1023,0
|
|
20230630,120900,7608659,1023,1023,1023,1023,0
|
|
20230630,120800,7608659,1023,1023,1023,1023,0
|
|
20230630,120700,7608659,1023,1023,1023,1023,0
|
|
20230630,120600,7608659,1023,1023,1023,1023,0
|
|
20230630,120500,7608659,1023,1023,1023,1023,0
|
|
20230630,120400,7608659,1023,1023,1023,1023,1
|
|
20230630,120300,7607636,1023,1023,1023,1023,0
|
|
20230630,120200,7607636,1023,1023,1023,1023,0
|
|
20230630,120100,7607636,1023,1023,1023,1023,1
|
|
20230630,120000,7606613,1023,1023,1023,1023,0
|
|
20230630,115900,7606613,1023,1023,1023,1023,0
|
|
20230630,115800,7606613,1023,1023,1023,1023,0
|
|
20230630,115700,7606613,1023,1023,1023,1023,882
|
|
20230630,115600,6704327,1024,1024,1024,1024,36
|
|
20230630,115500,6667463,1023,1023,1023,1023,6
|
|
20230630,115400,6661325,1023,1023,1023,1023,0
|
|
20230630,115300,6661325,1023,1023,1023,1023,0
|
|
20230630,115200,6661325,1023,1023,1023,1023,0
|
|
20230630,115100,6661325,1023,1023,1023,1023,65
|
|
20230630,115000,6594830,1024,1024,1024,1024,0
|
|
20230630,114900,6594830,1024,1024,1024,1024,0
|
|
20230630,114800,6594830,1024,1024,1024,1024,10
|
|
20230630,114700,6584590,1024,1024,1024,1024,63
|
|
20230630,114600,6520078,1024,1024,1024,1024,0
|
|
20230630,114500,6520078,1024,1024,1024,1024,0
|
|
20230630,114400,6520078,1024,1024,1024,1024,0
|
|
20230630,114300,6520078,1024,1024,1024,1024,68
|
|
20230630,114200,6450446,1024,1024,1024,1024,0
|
|
20230630,114100,6450446,1024,1024,1024,1024,50
|
|
20230630,114000,6399246,1024,1024,1024,1024,5
|
|
20230630,113900,6394126,1024,1024,1024,1024,0
|
|
20230630,113800,6394126,1024,1024,1024,1024,0
|
|
20230630,113700,6394126,1024,1024,1024,1024,100
|
|
20230630,113600,6291726,1024,1024,1024,1024,0
|
|
20230630,113500,6291726,1024,1024,1024,1024,0
|
|
20230630,113400,6291726,1024,1024,1024,1024,200
|
|
20230630,113300,6086926,1021,1023,1023,1021,2000
|
|
20230630,113200,4044624,1024,1024,1024,1024,8
|
|
20230630,113100,4036432,1024,1024,1024,1024,0
|
|
20230630,113000,4036432,1024,1024,1024,1024,0
|
|
20230630,112900,4036432,1024,1024,1024,1024,67
|
|
20230630,112800,3967824,1024,1024,1024,1024,0
|
|
20230630,112700,3967824,1024,1024,1024,1024,0
|
|
20230630,112600,3967824,1024,1024,1024,1024,0
|
|
20230630,112500,3967824,1024,1024,1024,1024,0
|
|
20230630,112400,3967824,1024,1024,1024,1024,0
|
|
20230630,112300,3967824,1024,1024,1024,1024,0
|
|
20230630,112200,3967824,1024,1024,1024,1024,0
|
|
20230630,112100,3967824,1024,1024,1024,1024,0
|
|
20230630,112000,3967824,1024,1024,1024,1024,0
|
|
20230630,111900,3967824,1024,1024,1024,1024,0
|
|
20230630,111800,3967824,1024,1024,1024,1024,0
|
|
20230630,111700,3967824,1024,1024,1024,1024,0
|
|
20230630,111600,3967824,1024,1024,1024,1024,0
|
|
20230630,111500,3967824,1024,1024,1024,1024,0
|
|
20230630,111400,3967824,1024,1024,1024,1024,0
|
|
20230630,111300,3967824,1024,1024,1024,1024,0
|
|
20230630,111200,3967824,1024,1024,1024,1024,3
|
|
20230630,111100,3964752,1023,1023,1023,1023,0
|
|
20230630,111000,3964752,1023,1023,1023,1023,38
|
|
20230630,110900,3925878,1024,1024,1024,1024,0
|
|
20230630,110800,3925878,1024,1024,1024,1024,0
|
|
20230630,110700,3925878,1024,1024,1024,1024,0
|
|
20230630,110600,3925878,1024,1024,1024,1024,5
|
|
20230630,110500,3920758,1024,1024,1024,1024,3
|
|
20230630,110400,3917686,1024,1024,1024,1024,0
|
|
20230630,110300,3917686,1024,1024,1024,1024,0
|
|
20230630,110200,3917686,1024,1024,1024,1024,0
|
|
20230630,110100,3917686,1024,1024,1024,1024,0
|
|
20230630,110000,3917686,1024,1024,1024,1024,0
|
|
20230630,105900,3917686,1024,1024,1024,1024,0
|
|
20230630,105800,3917686,1024,1024,1024,1024,0
|
|
20230630,105700,3917686,1024,1024,1024,1024,0
|
|
20230630,105600,3917686,1024,1024,1024,1024,2
|
|
20230630,105500,3915638,1023,1023,1023,1023,0
|
|
20230630,105400,3915638,1023,1023,1023,1023,0
|
|
20230630,105300,3915638,1023,1023,1023,1023,34
|
|
20230630,105200,3880856,1023,1023,1023,1023,1
|
|
20230630,105100,3879833,1023,1023,1023,1023,0
|
|
20230630,105000,3879833,1023,1023,1023,1023,1
|
|
20230630,104900,3878810,1023,1023,1023,1023,666
|
|
20230630,104800,3197492,1023,1023,1023,1023,0
|
|
20230630,104700,3197492,1023,1023,1023,1023,199
|
|
20230630,104600,2993915,1024,1024,1024,1024,5
|
|
20230630,104500,2988795,1023,1023,1023,1023,0
|
|
20230630,104400,2988795,1023,1023,1023,1023,0
|
|
20230630,104300,2988795,1023,1023,1023,1023,0
|
|
20230630,104200,2988795,1023,1023,1023,1023,0
|
|
20230630,104100,2988795,1023,1023,1023,1023,0
|
|
20230630,104000,2988795,1023,1023,1023,1023,0
|
|
20230630,103900,2988795,1023,1023,1023,1023,0
|
|
20230630,103800,2988795,1023,1023,1023,1023,0
|
|
20230630,103700,2988795,1023,1023,1023,1023,0
|
|
20230630,103600,2988795,1023,1023,1023,1023,0
|
|
20230630,103500,2988795,1023,1023,1023,1023,0
|
|
20230630,103400,2988795,1023,1023,1023,1023,0
|
|
20230630,103300,2988795,1023,1023,1023,1023,0
|
|
20230630,103200,2988795,1023,1023,1023,1023,2
|
|
20230630,103100,2986749,1023,1023,1023,1023,0
|
|
20230630,103000,2986749,1023,1023,1023,1023,0
|
|
20230630,102900,2986749,1023,1023,1023,1023,0
|
|
20230630,102800,2986749,1023,1023,1023,1023,0
|
|
20230630,102700,2986749,1023,1023,1023,1023,1
|
|
20230630,102600,2985726,1022,1022,1022,1022,0
|
|
20230630,102500,2985726,1022,1022,1022,1022,0
|
|
20230630,102400,2985726,1022,1022,1022,1022,0
|
|
20230630,102300,2985726,1022,1022,1022,1022,0
|
|
20230630,102200,2985726,1022,1022,1022,1022,51
|
|
20230630,102100,2933604,1022,1022,1022,1022,0
|
|
20230630,102000,2933604,1022,1022,1022,1022,0
|
|
20230630,101900,2933604,1022,1022,1022,1022,29
|
|
20230630,101800,2903966,1023,1023,1023,1023,22
|
|
20230630,101700,2881460,1024,1024,1024,1024,1
|
|
20230630,101600,2880436,1024,1024,1024,1024,0
|
|
20230630,101500,2880436,1024,1024,1024,1024,500
|
|
20230630,101400,2368436,1024,1024,1024,1024,10
|
|
20230630,101300,2358196,1024,1024,1024,1024,0
|
|
20230630,101200,2358196,1024,1024,1024,1024,3
|
|
20230630,101100,2355124,1023,1023,1023,1023,0
|
|
20230630,101000,2355124,1023,1023,1023,1023,0
|
|
20230630,100900,2355124,1023,1023,1023,1023,34
|
|
20230630,100800,2320342,1024,1024,1024,1024,0
|
|
20230630,100700,2320342,1024,1024,1024,1024,0
|
|
20230630,100600,2320342,1024,1023,1024,1023,38
|
|
20230630,100500,2281450,1023,1023,1023,1023,18
|
|
20230630,100400,2263036,1023,1023,1023,1023,0
|
|
20230630,100300,2263036,1023,1023,1023,1023,9
|
|
20230630,100200,2253829,1024,1024,1024,1024,7
|
|
20230630,100100,2246661,1024,1024,1024,1024,0
|
|
20230630,100000,2246661,1024,1024,1024,1024,0
|
|
20230630,095900,2246661,1024,1024,1024,1024,0
|
|
20230630,095800,2246661,1024,1024,1024,1024,3
|
|
20230630,095700,2243589,1023,1023,1023,1023,0
|
|
20230630,095600,2243589,1023,1023,1023,1023,0
|
|
20230630,095500,2243589,1023,1023,1023,1023,0
|
|
20230630,095400,2243589,1023,1023,1023,1023,0
|
|
20230630,095300,2243589,1023,1023,1023,1023,196
|
|
20230630,095200,2043081,1023,1024,1024,1023,1520
|
|
20230630,095100,487621,1024,1024,1024,1024,0
|
|
20230630,095000,487621,1024,1024,1024,1024,0
|
|
20230630,094900,487621,1024,1024,1024,1024,0
|
|
20230630,094800,487621,1024,1024,1024,1024,0
|
|
20230630,094700,487621,1024,1024,1024,1024,0
|
|
20230630,094600,487621,1024,1024,1024,1024,0
|
|
20230630,094500,487621,1024,1024,1024,1024,1
|
|
20230630,094400,486597,1024,1024,1024,1024,10
|
|
20230630,094300,476357,1024,1024,1024,1024,11
|
|
20230630,094200,465093,1024,1024,1024,1024,1
|
|
20230630,094100,464069,1024,1024,1024,1024,3
|
|
20230630,094000,460997,1024,1024,1024,1024,28
|
|
20230630,093900,432325,1024,1024,1024,1024,0
|
|
20230630,093800,432325,1024,1024,1024,1024,12
|
|
20230630,093700,420037,1024,1024,1024,1024,0
|
|
20230630,093600,420037,1024,1024,1024,1024,7
|
|
20230630,093500,412869,1024,1024,1024,1024,0
|
|
20230630,093400,412869,1024,1024,1024,1024,42
|
|
20230630,093300,369861,1024,1024,1024,1024,10
|
|
20230630,093200,359621,1024,1024,1024,1024,3
|
|
20230630,093100,356549,1024,1024,1024,1024,0
|
|
20230630,093000,356549,1024,1024,1024,1024,0
|
|
20230630,092900,356549,1024,1024,1024,1024,31
|
|
20230630,092800,324805,1024,1024,1024,1024,0
|
|
20230630,092700,324805,1024,1024,1024,1024,0
|
|
20230630,092600,324805,1024,1024,1024,1024,10
|
|
20230630,092500,314565,1021,1021,1021,1021,0
|
|
20230630,092400,314565,1021,1021,1021,1021,0
|
|
20230630,092300,314565,1021,1021,1021,1021,1
|
|
20230630,092200,313544,1024,1024,1024,1024,0
|
|
20230630,092100,313544,1024,1024,1024,1024,0
|
|
20230630,092000,313544,1024,1024,1024,1024,1
|
|
20230630,091900,312520,1024,1024,1024,1024,0
|
|
20230630,091800,312520,1024,1024,1024,1024,1
|
|
20230630,091700,311496,1021,1021,1021,1021,0
|
|
20230630,091600,311496,1021,1021,1021,1021,0
|
|
20230630,091500,311496,1021,1021,1021,1021,3
|
|
20230630,091400,308433,1025,1025,1025,1025,10
|
|
20230630,091300,298183,1025,1025,1025,1025,0
|
|
20230630,091200,298183,1025,1025,1025,1025,12
|
|
20230630,091100,285883,1025,1025,1025,1025,1
|
|
20230630,091000,284858,1020,1021,1021,1020,6
|
|
20230630,090900,278733,1021,1021,1021,1021,0
|
|
20230630,090800,278733,1021,1021,1021,1021,0
|
|
20230630,090700,278733,1021,1021,1021,1021,0
|
|
20230630,090600,278733,1021,1021,1021,1021,0
|
|
20230630,090500,278733,1021,1021,1021,1021,0
|
|
20230630,090400,278733,1021,1021,1021,1021,0
|
|
20230630,090300,278733,1021,1021,1021,1021,0
|
|
20230630,090200,278733,1021,1021,1021,1021,224
|
|
20230630,090100,50029,1021,1021,1021,1021,0
|
|
20230630,090000,50029,1021,1021,1021,1021,49
|