665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200200,114716411,1017,1017,1017,1017,1662
|
|
20230704,200100,114716411,1017,1017,1017,1017,0
|
|
20230704,200000,114716411,1017,1017,1017,1017,0
|
|
20230704,195900,114716411,1017,1017,1017,1017,0
|
|
20230704,195800,114716411,1017,1017,1017,1017,0
|
|
20230704,195700,114716411,1017,1017,1017,1017,0
|
|
20230704,195600,114716411,1017,1017,1017,1017,0
|
|
20230704,195500,114716411,1017,1017,1017,1017,0
|
|
20230704,195400,114716411,1017,1017,1017,1017,0
|
|
20230704,195300,114716411,1017,1017,1017,1017,0
|
|
20230704,195200,114716411,1017,1017,1017,1017,0
|
|
20230704,195100,114716411,1017,1017,1017,1017,0
|
|
20230704,195000,114716411,1017,1017,1017,1017,0
|
|
20230704,194900,114716411,1017,1017,1017,1017,0
|
|
20230704,194800,114716411,1017,1017,1017,1017,0
|
|
20230704,194700,114716411,1017,1017,1017,1017,0
|
|
20230704,194600,114716411,1017,1017,1017,1017,0
|
|
20230704,194500,114716411,1017,1017,1017,1017,0
|
|
20230704,194400,114716411,1017,1017,1017,1017,0
|
|
20230704,194300,114716411,1017,1017,1017,1017,0
|
|
20230704,194200,114716411,1017,1017,1017,1017,0
|
|
20230704,194100,114716411,1017,1017,1017,1017,0
|
|
20230704,194000,114716411,1017,1017,1017,1017,0
|
|
20230704,193900,114716411,1017,1017,1017,1017,0
|
|
20230704,193800,114716411,1017,1017,1017,1017,0
|
|
20230704,193700,114716411,1017,1017,1017,1017,0
|
|
20230704,193600,114716411,1017,1017,1017,1017,0
|
|
20230704,193500,114716411,1017,1017,1017,1017,0
|
|
20230704,193400,114716411,1017,1017,1017,1017,0
|
|
20230704,193300,114716411,1017,1017,1017,1017,0
|
|
20230704,193200,114716411,1017,1017,1017,1017,1662
|
|
20230704,193100,114716411,1017,1017,1017,1017,0
|
|
20230704,193000,114716411,1017,1017,1017,1017,0
|
|
20230704,192900,114716411,1017,1017,1017,1017,0
|
|
20230704,192800,114716411,1017,1017,1017,1017,0
|
|
20230704,192700,114716411,1017,1017,1017,1017,0
|
|
20230704,192600,114716411,1017,1017,1017,1017,0
|
|
20230704,192500,114716411,1017,1017,1017,1017,0
|
|
20230704,192400,114716411,1017,1017,1017,1017,0
|
|
20230704,192300,114716411,1017,1017,1017,1017,0
|
|
20230704,192200,114716411,1017,1017,1017,1017,0
|
|
20230704,192100,114716411,1017,1017,1017,1017,0
|
|
20230704,192000,114716411,1017,1017,1017,1017,0
|
|
20230704,191900,114716411,1017,1017,1017,1017,0
|
|
20230704,191800,114716411,1017,1017,1017,1017,0
|
|
20230704,191700,114716411,1017,1017,1017,1017,0
|
|
20230704,191600,114716411,1017,1017,1017,1017,0
|
|
20230704,191500,114716411,1017,1017,1017,1017,0
|
|
20230704,191400,114716411,1017,1017,1017,1017,0
|
|
20230704,191300,114716411,1017,1017,1017,1017,0
|
|
20230704,191200,114716411,1017,1017,1017,1017,0
|
|
20230704,191100,114716411,1017,1017,1017,1017,0
|
|
20230704,191000,114716411,1017,1017,1017,1017,0
|
|
20230704,190900,114716411,1017,1017,1017,1017,0
|
|
20230704,190800,114716411,1017,1017,1017,1017,0
|
|
20230704,190700,114716411,1017,1017,1017,1017,0
|
|
20230704,190600,114716411,1017,1017,1017,1017,0
|
|
20230704,190500,114716411,1017,1017,1017,1017,0
|
|
20230704,190400,114716411,1017,1017,1017,1017,0
|
|
20230704,190300,114716411,1017,1017,1017,1017,0
|
|
20230704,190200,114716411,1017,1017,1017,1017,1662
|
|
20230704,190100,114716411,1017,1017,1017,1017,0
|
|
20230704,190000,114716411,1017,1017,1017,1017,0
|
|
20230704,185900,114716411,1017,1017,1017,1017,0
|
|
20230704,185800,114716411,1017,1017,1017,1017,0
|
|
20230704,185700,114716411,1017,1017,1017,1017,0
|
|
20230704,185600,114716411,1017,1017,1017,1017,0
|
|
20230704,185500,114716411,1017,1017,1017,1017,0
|
|
20230704,185400,114716411,1017,1017,1017,1017,0
|
|
20230704,185300,114716411,1017,1017,1017,1017,0
|
|
20230704,185200,114716411,1017,1017,1017,1017,0
|
|
20230704,185100,114716411,1017,1017,1017,1017,0
|
|
20230704,185000,114716411,1017,1017,1017,1017,0
|
|
20230704,184900,114716411,1017,1017,1017,1017,0
|
|
20230704,184800,114716411,1017,1017,1017,1017,0
|
|
20230704,184700,114716411,1017,1017,1017,1017,0
|
|
20230704,184600,114716411,1017,1017,1017,1017,0
|
|
20230704,184500,114716411,1017,1017,1017,1017,0
|
|
20230704,184400,114716411,1017,1017,1017,1017,0
|
|
20230704,184300,114716411,1017,1017,1017,1017,0
|
|
20230704,184200,114716411,1017,1017,1017,1017,0
|
|
20230704,184100,114716411,1017,1017,1017,1017,0
|
|
20230704,184000,114716411,1017,1017,1017,1017,0
|
|
20230704,183900,114716411,1017,1017,1017,1017,0
|
|
20230704,183800,114716411,1017,1017,1017,1017,0
|
|
20230704,183700,114716411,1017,1017,1017,1017,0
|
|
20230704,183600,114716411,1017,1017,1017,1017,0
|
|
20230704,183500,114716411,1017,1017,1017,1017,0
|
|
20230704,183400,114716411,1017,1017,1017,1017,0
|
|
20230704,183300,114716411,1017,1017,1017,1017,0
|
|
20230704,183200,114716411,1017,1017,1017,1017,1662
|
|
20230704,183100,114716411,1017,1017,1017,1017,0
|
|
20230704,183000,114716411,1017,1017,1017,1017,0
|
|
20230704,182900,114716411,1017,1017,1017,1017,0
|
|
20230704,182800,114716411,1017,1017,1017,1017,0
|
|
20230704,182700,114716411,1017,1017,1017,1017,0
|
|
20230704,182600,114716411,1017,1017,1017,1017,0
|
|
20230704,182500,114716411,1017,1017,1017,1017,0
|
|
20230704,182400,114716411,1017,1017,1017,1017,0
|
|
20230704,182300,114716411,1017,1017,1017,1017,0
|
|
20230704,182200,114716411,1017,1017,1017,1017,0
|
|
20230704,182100,114716411,1017,1017,1017,1017,0
|
|
20230704,182000,114716411,1017,1017,1017,1017,0
|
|
20230704,181900,114716411,1017,1017,1017,1017,0
|
|
20230704,181800,114716411,1017,1017,1017,1017,0
|
|
20230704,181700,114716411,1017,1017,1017,1017,0
|
|
20230704,181600,114716411,1017,1017,1017,1017,0
|
|
20230704,181500,114716411,1017,1017,1017,1017,0
|
|
20230704,181400,114716411,1017,1017,1017,1017,0
|
|
20230704,181300,114716411,1017,1017,1017,1017,0
|
|
20230704,181200,114716411,1017,1017,1017,1017,0
|
|
20230704,181100,114716411,1017,1017,1017,1017,0
|
|
20230704,181000,114716411,1017,1017,1017,1017,0
|
|
20230704,180900,114716411,1017,1017,1017,1017,0
|
|
20230704,180800,114716411,1017,1017,1017,1017,0
|
|
20230704,180700,114716411,1017,1017,1017,1017,0
|
|
20230704,180600,114716411,1017,1017,1017,1017,0
|
|
20230704,180500,114716411,1017,1017,1017,1017,0
|
|
20230704,180400,114716411,1017,1017,1017,1017,0
|
|
20230704,180300,114716411,1017,1017,1017,1017,0
|
|
20230704,180200,114716411,1017,1017,1017,1017,1662
|
|
20230704,180100,114716411,1017,1017,1017,1017,0
|
|
20230704,180000,114716411,1017,1017,1017,1017,0
|
|
20230704,175900,114716411,1017,1017,1017,1017,0
|
|
20230704,175800,114716411,1017,1017,1017,1017,0
|
|
20230704,175700,114716411,1017,1017,1017,1017,0
|
|
20230704,175600,114716411,1017,1017,1017,1017,0
|
|
20230704,175500,114716411,1017,1017,1017,1017,0
|
|
20230704,175400,114716411,1017,1017,1017,1017,0
|
|
20230704,175300,114716411,1017,1017,1017,1017,0
|
|
20230704,175200,114716411,1017,1017,1017,1017,0
|
|
20230704,175100,114716411,1017,1017,1017,1017,0
|
|
20230704,175000,114716411,1017,1017,1017,1017,0
|
|
20230704,174900,114716411,1017,1017,1017,1017,0
|
|
20230704,174800,114716411,1017,1017,1017,1017,0
|
|
20230704,174700,114716411,1017,1017,1017,1017,0
|
|
20230704,174600,114716411,1017,1017,1017,1017,0
|
|
20230704,174500,114716411,1017,1017,1017,1017,0
|
|
20230704,174400,114716411,1017,1017,1017,1017,0
|
|
20230704,174300,114716411,1017,1017,1017,1017,0
|
|
20230704,174200,114716411,1017,1017,1017,1017,0
|
|
20230704,174100,114716411,1017,1017,1017,1017,0
|
|
20230704,174000,114716411,1017,1017,1017,1017,0
|
|
20230704,173900,114716411,1017,1017,1017,1017,0
|
|
20230704,173800,114716411,1017,1017,1017,1017,0
|
|
20230704,173700,114716411,1017,1017,1017,1017,0
|
|
20230704,173600,114716411,1017,1017,1017,1017,0
|
|
20230704,173500,114716411,1017,1017,1017,1017,0
|
|
20230704,173400,114716411,1017,1017,1017,1017,0
|
|
20230704,173300,114716411,1017,1017,1017,1017,0
|
|
20230704,173200,114716411,1017,1017,1017,1017,1662
|
|
20230704,173100,114716411,1017,1017,1017,1017,0
|
|
20230704,173000,114716411,1017,1017,1017,1017,0
|
|
20230704,172900,114716411,1017,1017,1017,1017,0
|
|
20230704,172800,114716411,1017,1017,1017,1017,0
|
|
20230704,172700,114716411,1017,1017,1017,1017,0
|
|
20230704,172600,114716411,1017,1017,1017,1017,0
|
|
20230704,172500,114716411,1017,1017,1017,1017,0
|
|
20230704,172400,114716411,1017,1017,1017,1017,0
|
|
20230704,172300,114716411,1017,1017,1017,1017,0
|
|
20230704,172200,114716411,1017,1017,1017,1017,0
|
|
20230704,172100,114716411,1017,1017,1017,1017,0
|
|
20230704,172000,114716411,1017,1017,1017,1017,0
|
|
20230704,171900,114716411,1017,1017,1017,1017,0
|
|
20230704,171800,114716411,1017,1017,1017,1017,0
|
|
20230704,171700,114716411,1017,1017,1017,1017,0
|
|
20230704,171600,114716411,1017,1017,1017,1017,0
|
|
20230704,171500,114716411,1017,1017,1017,1017,0
|
|
20230704,171400,114716411,1017,1017,1017,1017,0
|
|
20230704,171300,114716411,1017,1017,1017,1017,0
|
|
20230704,171200,114716411,1017,1017,1017,1017,0
|
|
20230704,171100,114716411,1017,1017,1017,1017,0
|
|
20230704,171000,114716411,1017,1017,1017,1017,0
|
|
20230704,170900,114716411,1017,1017,1017,1017,0
|
|
20230704,170800,114716411,1017,1017,1017,1017,0
|
|
20230704,170700,114716411,1017,1017,1017,1017,0
|
|
20230704,170600,114716411,1017,1017,1017,1017,0
|
|
20230704,170500,114716411,1017,1017,1017,1017,0
|
|
20230704,170400,114716411,1017,1017,1017,1017,0
|
|
20230704,170300,114716411,1017,1017,1017,1017,0
|
|
20230704,170200,114716411,1017,1017,1017,1017,1662
|
|
20230704,170100,114716411,1017,1017,1017,1017,0
|
|
20230704,170000,114716411,1017,1017,1017,1017,0
|
|
20230704,165900,114716411,1017,1017,1017,1017,0
|
|
20230704,165800,114716411,1017,1017,1017,1017,0
|
|
20230704,165700,114716411,1017,1017,1017,1017,0
|
|
20230704,165600,114716411,1017,1017,1017,1017,0
|
|
20230704,165500,114716411,1017,1017,1017,1017,0
|
|
20230704,165400,114716411,1017,1017,1017,1017,0
|
|
20230704,165300,114716411,1017,1017,1017,1017,0
|
|
20230704,165200,114716411,1017,1017,1017,1017,0
|
|
20230704,165100,114716411,1017,1017,1017,1017,0
|
|
20230704,165000,114716411,1017,1017,1017,1017,0
|
|
20230704,164900,114716411,1017,1017,1017,1017,0
|
|
20230704,164800,114716411,1017,1017,1017,1017,0
|
|
20230704,164700,114716411,1017,1017,1017,1017,0
|
|
20230704,164600,114716411,1017,1017,1017,1017,0
|
|
20230704,164500,114716411,1017,1017,1017,1017,0
|
|
20230704,164400,114716411,1017,1017,1017,1017,0
|
|
20230704,164300,114716411,1017,1017,1017,1017,0
|
|
20230704,164200,114716411,1017,1017,1017,1017,0
|
|
20230704,164100,114716411,1017,1017,1017,1017,0
|
|
20230704,164000,114716411,1017,1017,1017,1017,0
|
|
20230704,163900,114716411,1017,1017,1017,1017,0
|
|
20230704,163800,114716411,1017,1017,1017,1017,0
|
|
20230704,163700,114716411,1017,1017,1017,1017,0
|
|
20230704,163600,114716411,1017,1017,1017,1017,0
|
|
20230704,163500,114716411,1017,1017,1017,1017,0
|
|
20230704,163400,114716411,1017,1017,1017,1017,0
|
|
20230704,163300,114716411,1017,1017,1017,1017,0
|
|
20230704,163200,114716411,1017,1017,1017,1017,1662
|
|
20230704,163100,114716411,1017,1017,1017,1017,0
|
|
20230704,163000,114716411,1017,1017,1017,1017,0
|
|
20230704,162900,114716411,1017,1017,1017,1017,0
|
|
20230704,162800,114716411,1017,1017,1017,1017,0
|
|
20230704,162700,114716411,1017,1017,1017,1017,0
|
|
20230704,162600,114716411,1017,1017,1017,1017,0
|
|
20230704,162500,114716411,1017,1017,1017,1017,0
|
|
20230704,162400,114716411,1017,1017,1017,1017,0
|
|
20230704,162300,114716411,1017,1017,1017,1017,0
|
|
20230704,162200,114716411,1017,1017,1017,1017,0
|
|
20230704,162100,114716411,1017,1017,1017,1017,0
|
|
20230704,162000,114716411,1017,1017,1017,1017,0
|
|
20230704,161900,114716411,1017,1017,1017,1017,0
|
|
20230704,161800,114716411,1017,1017,1017,1017,0
|
|
20230704,161700,114716411,1017,1017,1017,1017,0
|
|
20230704,161600,114716411,1017,1017,1017,1017,0
|
|
20230704,161500,114716411,1017,1017,1017,1017,0
|
|
20230704,161400,114716411,1017,1017,1017,1017,0
|
|
20230704,161300,114716411,1017,1017,1017,1017,0
|
|
20230704,161200,114716411,1017,1017,1017,1017,0
|
|
20230704,161100,114716411,1017,1017,1017,1017,0
|
|
20230704,161000,114716411,1017,1017,1017,1017,0
|
|
20230704,160900,114716411,1017,1017,1017,1017,0
|
|
20230704,160800,114716411,1017,1017,1017,1017,0
|
|
20230704,160700,114716411,1017,1017,1017,1017,0
|
|
20230704,160600,114716411,1017,1017,1017,1017,0
|
|
20230704,160500,114716411,1017,1017,1017,1017,0
|
|
20230704,160400,114716411,1017,1017,1017,1017,0
|
|
20230704,160300,114716411,1017,1017,1017,1017,0
|
|
20230704,160200,114716411,1017,1017,1017,1017,1662
|
|
20230704,160100,114716411,1017,1017,1017,1017,0
|
|
20230704,160000,114716411,1017,1017,1017,1017,0
|
|
20230704,155900,114716411,1017,1017,1017,1017,0
|
|
20230704,155800,114716411,1017,1017,1017,1017,0
|
|
20230704,155700,114716411,1017,1017,1017,1017,0
|
|
20230704,155600,114716411,1017,1017,1017,1017,0
|
|
20230704,155500,114716411,1017,1017,1017,1017,0
|
|
20230704,155400,114716411,1017,1017,1017,1017,0
|
|
20230704,155300,114716411,1017,1017,1017,1017,0
|
|
20230704,155200,114716411,1017,1017,1017,1017,0
|
|
20230704,155100,114716411,1017,1017,1017,1017,0
|
|
20230704,155000,114716411,1017,1017,1017,1017,0
|
|
20230704,154900,114716411,1017,1017,1017,1017,0
|
|
20230704,154800,114716411,1017,1017,1017,1017,0
|
|
20230704,154700,114716411,1017,1017,1017,1017,0
|
|
20230704,154600,114716411,1017,1017,1017,1017,0
|
|
20230704,154500,114716411,1017,1017,1017,1017,0
|
|
20230704,154400,114716411,1017,1017,1017,1017,0
|
|
20230704,154300,114716411,1017,1017,1017,1017,0
|
|
20230704,154200,114716411,1017,1017,1017,1017,0
|
|
20230704,154100,114716411,1017,1017,1017,1017,0
|
|
20230704,154000,114716411,1017,1017,1017,1017,0
|
|
20230704,153900,114716411,1017,1017,1017,1017,0
|
|
20230704,153800,114716411,1017,1017,1017,1017,0
|
|
20230704,153700,114716411,1017,1017,1017,1017,0
|
|
20230704,153600,114716411,1017,1017,1017,1017,0
|
|
20230704,153500,114716411,1017,1017,1017,1017,0
|
|
20230704,153400,114716411,1017,1017,1017,1017,0
|
|
20230704,153300,114716411,1017,1017,1017,1017,0
|
|
20230704,153200,114716411,1017,1017,1017,1017,1662
|
|
20230704,153100,114716411,1017,1017,1017,1017,0
|
|
20230704,153000,114716411,1017,1017,1017,1017,1662
|
|
20230704,152900,113026157,1019,1019,1019,1019,0
|
|
20230704,152800,113026157,1019,1019,1019,1019,0
|
|
20230704,152700,113026157,1019,1019,1019,1019,0
|
|
20230704,152600,113026157,1019,1019,1019,1019,0
|
|
20230704,152500,113026157,1019,1019,1019,1019,0
|
|
20230704,152400,113026157,1019,1019,1019,1019,0
|
|
20230704,152300,113026157,1019,1019,1019,1019,0
|
|
20230704,152200,113026157,1019,1019,1019,1019,0
|
|
20230704,152100,113026157,1019,1019,1019,1019,0
|
|
20230704,152000,113026157,1019,1019,1019,1019,0
|
|
20230704,151900,113026157,1019,1019,1019,1019,0
|
|
20230704,151800,113026157,1019,1019,1019,1019,1
|
|
20230704,151700,113025138,1025,1025,1025,1025,0
|
|
20230704,151600,113025138,1025,1025,1025,1025,0
|
|
20230704,151500,113025138,1025,1025,1025,1025,0
|
|
20230704,151400,113025138,1025,1025,1025,1025,20
|
|
20230704,151300,113004638,1026,1025,1026,1025,410
|
|
20230704,151200,112584211,1025,1025,1025,1025,1
|
|
20230704,151100,112583186,1025,1025,1025,1025,0
|
|
20230704,151000,112583186,1025,1025,1025,1025,0
|
|
20230704,150900,112583186,1025,1025,1025,1025,0
|
|
20230704,150800,112583186,1025,1023,1025,1023,2
|
|
20230704,150700,112581138,1025,1024,1025,1024,2
|
|
20230704,150600,112579089,1025,1024,1025,1024,2
|
|
20230704,150500,112577040,1025,1023,1025,1023,51
|
|
20230704,150400,112524802,1025,1025,1025,1025,0
|
|
20230704,150300,112524802,1025,1025,1025,1025,0
|
|
20230704,150200,112524802,1025,1025,1025,1025,3
|
|
20230704,150100,112521727,1026,1024,1026,1024,497
|
|
20230704,150000,112012267,1024,1024,1024,1024,0
|
|
20230704,145900,112012267,1024,1024,1024,1024,0
|
|
20230704,145800,112012267,1024,1024,1024,1024,0
|
|
20230704,145700,112012267,1024,1024,1024,1024,0
|
|
20230704,145600,112012267,1024,1024,1024,1024,0
|
|
20230704,145500,112012267,1024,1024,1024,1024,0
|
|
20230704,145400,112012267,1024,1024,1024,1024,2
|
|
20230704,145300,112010219,1018,1018,1018,1018,0
|
|
20230704,145200,112010219,1018,1018,1018,1018,0
|
|
20230704,145100,112010219,1018,1018,1018,1018,0
|
|
20230704,145000,112010219,1018,1018,1018,1018,0
|
|
20230704,144900,112010219,1018,1018,1018,1018,953
|
|
20230704,144800,111040065,1018,1018,1018,1018,354
|
|
20230704,144700,110679693,1018,1018,1018,1018,0
|
|
20230704,144600,110679693,1018,1018,1018,1018,0
|
|
20230704,144500,110679693,1018,1018,1018,1018,0
|
|
20230704,144400,110679693,1018,1018,1018,1018,1
|
|
20230704,144300,110678675,1018,1018,1018,1018,0
|
|
20230704,144200,110678675,1018,1018,1018,1018,0
|
|
20230704,144100,110678675,1018,1018,1018,1018,0
|
|
20230704,144000,110678675,1018,1018,1018,1018,0
|
|
20230704,143900,110678675,1018,1018,1018,1018,0
|
|
20230704,143800,110678675,1018,1018,1018,1018,0
|
|
20230704,143700,110678675,1018,1018,1018,1018,0
|
|
20230704,143600,110678675,1018,1018,1018,1018,0
|
|
20230704,143500,110678675,1018,1018,1018,1018,0
|
|
20230704,143400,110678675,1018,1018,1018,1018,0
|
|
20230704,143300,110678675,1018,1018,1018,1018,0
|
|
20230704,143200,110678675,1018,1018,1018,1018,0
|
|
20230704,143100,110678675,1018,1018,1018,1018,0
|
|
20230704,143000,110678675,1018,1018,1018,1018,0
|
|
20230704,142900,110678675,1018,1018,1018,1018,0
|
|
20230704,142800,110678675,1018,1018,1018,1018,0
|
|
20230704,142700,110678675,1018,1018,1018,1018,0
|
|
20230704,142600,110678675,1018,1018,1018,1018,2
|
|
20230704,142500,110676639,1018,1018,1018,1018,0
|
|
20230704,142400,110676639,1018,1023,1026,1018,1038
|
|
20230704,142300,109612831,1022,1020,1022,1020,1417
|
|
20230704,142200,108166306,1020,1020,1020,1020,0
|
|
20230704,142100,108166306,1020,1020,1020,1020,1
|
|
20230704,142000,108165286,1020,1020,1020,1020,0
|
|
20230704,141900,108165286,1020,1020,1020,1020,0
|
|
20230704,141800,108165286,1020,1020,1020,1020,0
|
|
20230704,141700,108165286,1020,1020,1020,1020,3
|
|
20230704,141600,108162226,1020,1020,1020,1020,5
|
|
20230704,141500,108157126,1020,1020,1020,1020,0
|
|
20230704,141400,108157126,1020,1020,1020,1020,0
|
|
20230704,141300,108157126,1020,1020,1020,1020,0
|
|
20230704,141200,108157126,1020,1020,1020,1020,0
|
|
20230704,141100,108157126,1020,1020,1020,1020,173
|
|
20230704,141000,107980666,1020,1018,1020,1018,143
|
|
20230704,140900,107834864,1018,1018,1018,1018,201
|
|
20230704,140800,107630246,1020,1020,1020,1020,2568
|
|
20230704,140700,105010886,1020,1019,1020,1019,142
|
|
20230704,140600,104866186,1020,1018,1020,1018,3784
|
|
20230704,140500,101009286,1018,1018,1018,1018,0
|
|
20230704,140400,101009286,1018,1018,1018,1018,0
|
|
20230704,140300,101009286,1018,1018,1018,1018,0
|
|
20230704,140200,101009286,1018,1018,1018,1018,0
|
|
20230704,140100,101009286,1018,1018,1018,1018,0
|
|
20230704,140000,101009286,1018,1018,1018,1018,5
|
|
20230704,135900,101004196,1018,1018,1018,1018,0
|
|
20230704,135800,101004196,1018,1018,1018,1018,0
|
|
20230704,135700,101004196,1018,1018,1018,1018,5
|
|
20230704,135600,100999106,1018,1018,1018,1018,0
|
|
20230704,135500,100999106,1018,1018,1018,1018,3
|
|
20230704,135400,100996052,1017,1017,1017,1017,21
|
|
20230704,135300,100974695,1018,1018,1018,1018,0
|
|
20230704,135200,100974695,1018,1018,1018,1018,0
|
|
20230704,135100,100974695,1018,1018,1018,1018,1
|
|
20230704,135000,100973677,1018,1018,1018,1018,11
|
|
20230704,134900,100962479,1018,1018,1018,1018,0
|
|
20230704,134800,100962479,1018,1018,1018,1018,1
|
|
20230704,134700,100961461,1018,1018,1018,1018,1
|
|
20230704,134600,100960443,1018,1019,1019,1018,34
|
|
20230704,134500,100925798,1019,1019,1019,1019,1
|
|
20230704,134400,100924779,1019,1019,1019,1019,0
|
|
20230704,134300,100924779,1019,1019,1019,1019,2
|
|
20230704,134200,100922741,1019,1019,1019,1019,0
|
|
20230704,134100,100922741,1019,1019,1019,1019,0
|
|
20230704,134000,100922741,1019,1019,1019,1019,0
|
|
20230704,133900,100922741,1019,1019,1019,1019,0
|
|
20230704,133800,100922741,1019,1019,1019,1019,5
|
|
20230704,133700,100917646,1019,1018,1019,1018,2
|
|
20230704,133600,100915609,1018,1018,1018,1018,2
|
|
20230704,133500,100913573,1018,1018,1018,1018,40
|
|
20230704,133400,100872853,1018,1018,1018,1018,10
|
|
20230704,133300,100862673,1018,1018,1018,1018,0
|
|
20230704,133200,100862673,1018,1018,1018,1018,0
|
|
20230704,133100,100862673,1018,1018,1018,1018,0
|
|
20230704,133000,100862673,1018,1018,1018,1018,19
|
|
20230704,132900,100843331,1018,1018,1018,1018,195
|
|
20230704,132800,100644821,1018,1019,1019,1018,51
|
|
20230704,132700,100592859,1018,1018,1018,1018,148
|
|
20230704,132600,100442195,1018,1018,1018,1018,18
|
|
20230704,132500,100423871,1018,1018,1018,1018,0
|
|
20230704,132400,100423871,1018,1018,1018,1018,19
|
|
20230704,132300,100404529,1018,1018,1018,1018,0
|
|
20230704,132200,100404529,1018,1019,1019,1018,53
|
|
20230704,132100,100350546,1019,1018,1019,1018,109
|
|
20230704,132000,100239499,1019,1018,1019,1018,14
|
|
20230704,131900,100225240,1019,1019,1019,1019,114
|
|
20230704,131800,100109074,1019,1019,1019,1019,0
|
|
20230704,131700,100109074,1019,1019,1019,1019,2
|
|
20230704,131600,100107036,1019,1019,1019,1019,2
|
|
20230704,131500,100104998,1019,1019,1019,1019,1111
|
|
20230704,131400,98972889,1018,1018,1018,1018,0
|
|
20230704,131300,98972889,1018,1018,1018,1018,0
|
|
20230704,131200,98972889,1018,1018,1018,1018,117
|
|
20230704,131100,98853783,1017,1017,1017,1017,0
|
|
20230704,131000,98853783,1017,1017,1017,1017,0
|
|
20230704,130900,98853783,1017,1017,1017,1017,1
|
|
20230704,130800,98852766,1016,1016,1016,1016,0
|
|
20230704,130700,98852766,1016,1016,1016,1016,0
|
|
20230704,130600,98852766,1016,1016,1016,1016,0
|
|
20230704,130500,98852766,1016,1016,1016,1016,1
|
|
20230704,130400,98851750,1016,1016,1016,1016,0
|
|
20230704,130300,98851750,1016,1016,1016,1016,644
|
|
20230704,130200,98197446,1016,1016,1016,1016,0
|
|
20230704,130100,98197446,1016,1016,1016,1016,85
|
|
20230704,130000,98111086,1016,1016,1016,1016,0
|
|
20230704,125900,98111086,1016,1016,1016,1016,0
|
|
20230704,125800,98111086,1016,1016,1016,1016,0
|
|
20230704,125700,98111086,1016,1016,1016,1016,0
|
|
20230704,125600,98111086,1016,1016,1016,1016,0
|
|
20230704,125500,98111086,1016,1016,1016,1016,0
|
|
20230704,125400,98111086,1016,1016,1016,1016,0
|
|
20230704,125300,98111086,1016,1016,1016,1016,0
|
|
20230704,125200,98111086,1016,1016,1016,1016,0
|
|
20230704,125100,98111086,1016,1016,1016,1016,0
|
|
20230704,125000,98111086,1016,1016,1016,1016,6
|
|
20230704,124900,98104990,1016,1016,1016,1016,0
|
|
20230704,124800,98104990,1016,1016,1016,1016,0
|
|
20230704,124700,98104990,1016,1016,1016,1016,0
|
|
20230704,124600,98104990,1016,1016,1016,1016,0
|
|
20230704,124500,98104990,1016,1016,1016,1016,4
|
|
20230704,124400,98100926,1016,1015,1016,1015,51
|
|
20230704,124300,98049118,1016,1018,1018,1015,255
|
|
20230704,124200,97789996,1016,1016,1016,1016,40
|
|
20230704,124100,97749356,1016,1019,1019,1016,1039
|
|
20230704,124000,96692723,1019,1019,1019,1019,0
|
|
20230704,123900,96692723,1019,1019,1019,1019,0
|
|
20230704,123800,96692723,1019,1018,1019,1018,4
|
|
20230704,123700,96688650,1018,1018,1018,1018,29
|
|
20230704,123600,96659128,1019,1018,1019,1018,51
|
|
20230704,123500,96607199,1019,1018,1019,1018,148
|
|
20230704,123400,96456427,1019,1018,1019,1018,184
|
|
20230704,123300,96268970,1019,1019,1019,1018,101
|
|
20230704,123200,96166056,1018,1018,1018,1018,38
|
|
20230704,123100,96127372,1019,1018,1019,1018,98
|
|
20230704,123000,96027545,1019,1019,1019,1018,122
|
|
20230704,122900,95903230,1019,1019,1019,1019,0
|
|
20230704,122800,95903230,1019,1019,1019,1019,0
|
|
20230704,122700,95903230,1019,1019,1019,1019,1
|
|
20230704,122600,95902211,1018,1018,1018,1018,1
|
|
20230704,122500,95901193,1018,1018,1018,1018,1
|
|
20230704,122400,95900175,1018,1019,1019,1018,11
|
|
20230704,122300,95888967,1019,1019,1019,1019,20
|
|
20230704,122200,95868587,1018,1018,1018,1018,1
|
|
20230704,122100,95867569,1018,1018,1018,1018,0
|
|
20230704,122000,95867569,1018,1018,1018,1018,0
|
|
20230704,121900,95867569,1018,1018,1018,1018,2
|
|
20230704,121800,95865533,1018,1018,1018,1018,30
|
|
20230704,121700,95834993,1018,1018,1018,1018,30
|
|
20230704,121600,95804453,1018,1018,1018,1018,1
|
|
20230704,121500,95803435,1018,1018,1018,1018,739
|
|
20230704,121400,95051133,1018,1018,1018,1018,20
|
|
20230704,121300,95030773,1018,1018,1018,1018,0
|
|
20230704,121200,95030773,1018,1016,1018,1016,10
|
|
20230704,121100,95020605,1018,1018,1018,1018,0
|
|
20230704,121000,95020605,1018,1018,1018,1018,0
|
|
20230704,120900,95020605,1018,1018,1018,1018,1
|
|
20230704,120800,95019587,1018,1018,1018,1018,0
|
|
20230704,120700,95019587,1018,1018,1018,1018,0
|
|
20230704,120600,95019587,1018,1018,1018,1018,0
|
|
20230704,120500,95019587,1018,1018,1018,1018,0
|
|
20230704,120400,95019587,1018,1018,1018,1018,0
|
|
20230704,120300,95019587,1018,1018,1018,1018,0
|
|
20230704,120200,95019587,1018,1018,1018,1018,0
|
|
20230704,120100,95019587,1018,1018,1018,1018,0
|
|
20230704,120000,95019587,1018,1018,1018,1018,0
|
|
20230704,115900,95019587,1018,1018,1018,1018,0
|
|
20230704,115800,95019587,1018,1018,1018,1018,101
|
|
20230704,115700,94916769,1018,1018,1018,1018,0
|
|
20230704,115600,94916769,1018,1018,1018,1018,50
|
|
20230704,115500,94865869,1018,1018,1018,1018,0
|
|
20230704,115400,94865869,1018,1018,1018,1018,50
|
|
20230704,115300,94814969,1018,1018,1018,1018,0
|
|
20230704,115200,94814969,1018,1018,1018,1018,0
|
|
20230704,115100,94814969,1018,1018,1018,1018,0
|
|
20230704,115000,94814969,1018,1018,1018,1018,1
|
|
20230704,114900,94813951,1018,1018,1018,1018,0
|
|
20230704,114800,94813951,1018,1018,1018,1018,0
|
|
20230704,114700,94813951,1018,1018,1018,1018,11
|
|
20230704,114600,94802753,1018,1018,1018,1018,0
|
|
20230704,114500,94802753,1018,1018,1018,1018,0
|
|
20230704,114400,94802753,1018,1018,1018,1018,0
|
|
20230704,114300,94802753,1018,1018,1018,1018,0
|
|
20230704,114200,94802753,1018,1018,1018,1018,0
|
|
20230704,114100,94802753,1018,1018,1018,1018,0
|
|
20230704,114000,94802753,1018,1018,1018,1018,40
|
|
20230704,113900,94762033,1019,1019,1019,1019,0
|
|
20230704,113800,94762033,1019,1019,1019,1019,0
|
|
20230704,113700,94762033,1019,1019,1019,1019,0
|
|
20230704,113600,94762033,1019,1019,1019,1019,0
|
|
20230704,113500,94762033,1019,1019,1019,1019,0
|
|
20230704,113400,94762033,1019,1019,1019,1019,0
|
|
20230704,113300,94762033,1019,1019,1019,1019,2
|
|
20230704,113200,94759995,1019,1019,1019,1019,5
|
|
20230704,113100,94754900,1019,1019,1019,1019,10
|
|
20230704,113000,94744710,1019,1019,1019,1019,38
|
|
20230704,112900,94705988,1020,1020,1020,1020,0
|
|
20230704,112800,94705988,1020,1020,1020,1020,0
|
|
20230704,112700,94705988,1020,1020,1020,1020,0
|
|
20230704,112600,94705988,1020,1020,1020,1020,0
|
|
20230704,112500,94705988,1020,1020,1020,1020,0
|
|
20230704,112400,94705988,1020,1020,1020,1020,0
|
|
20230704,112300,94705988,1020,1015,1020,1015,3
|
|
20230704,112200,94702938,1015,1015,1015,1015,0
|
|
20230704,112100,94702938,1015,1015,1015,1015,0
|
|
20230704,112000,94702938,1015,1015,1015,1015,2500
|
|
20230704,111900,92165438,1015,1015,1015,1015,2
|
|
20230704,111800,92163408,1015,1015,1015,1015,0
|
|
20230704,111700,92163408,1015,1015,1015,1015,990
|
|
20230704,111600,91158558,1015,1015,1015,1015,2
|
|
20230704,111500,91156528,1015,1015,1015,1015,2
|
|
20230704,111400,91154498,1015,1015,1015,1015,0
|
|
20230704,111300,91154498,1015,1015,1015,1015,0
|
|
20230704,111200,91154498,1015,1015,1015,1015,2
|
|
20230704,111100,91152468,1015,1015,1015,1015,0
|
|
20230704,111000,91152468,1015,1018,1020,1015,697
|
|
20230704,110900,90441762,1018,1018,1018,1018,0
|
|
20230704,110800,90441762,1018,1018,1018,1018,0
|
|
20230704,110700,90441762,1018,1018,1018,1018,115
|
|
20230704,110600,90324692,1018,1018,1018,1018,0
|
|
20230704,110500,90324692,1018,1018,1018,1018,0
|
|
20230704,110400,90324692,1018,1018,1018,1018,0
|
|
20230704,110300,90324692,1018,1018,1018,1018,0
|
|
20230704,110200,90324692,1018,1018,1018,1018,0
|
|
20230704,110100,90324692,1018,1018,1018,1018,0
|
|
20230704,110000,90324692,1018,1018,1018,1018,200
|
|
20230704,105900,90121092,1018,1018,1018,1018,0
|
|
20230704,105800,90121092,1018,1018,1018,1018,0
|
|
20230704,105700,90121092,1018,1018,1018,1018,100
|
|
20230704,105600,90019292,1018,1018,1018,1018,15
|
|
20230704,105500,90004022,1018,1018,1018,1018,0
|
|
20230704,105400,90004022,1018,1018,1018,1018,200
|
|
20230704,105300,89800422,1014,1014,1014,1014,0
|
|
20230704,105200,89800422,1014,1014,1014,1014,1
|
|
20230704,105100,89799408,1014,1018,1018,1014,267
|
|
20230704,105000,89528561,1018,1018,1018,1018,107
|
|
20230704,104900,89419635,1018,1018,1018,1018,0
|
|
20230704,104800,89419635,1018,1018,1018,1018,0
|
|
20230704,104700,89419635,1018,1018,1018,1018,0
|
|
20230704,104600,89419635,1018,1018,1018,1018,0
|
|
20230704,104500,89419635,1018,1018,1018,1018,0
|
|
20230704,104400,89419635,1018,1018,1018,1018,0
|
|
20230704,104300,89419635,1018,1018,1018,1018,6
|
|
20230704,104200,89413527,1018,1018,1018,1018,12
|
|
20230704,104100,89401311,1018,1017,1018,1017,50
|
|
20230704,104000,89350415,1014,1014,1014,1014,0
|
|
20230704,103900,89350415,1014,1014,1014,1014,1
|
|
20230704,103800,89349401,1014,1014,1014,1014,999
|
|
20230704,103700,88336415,1017,1017,1017,1017,0
|
|
20230704,103600,88336415,1017,1017,1017,1017,0
|
|
20230704,103500,88336415,1017,1017,1017,1017,0
|
|
20230704,103400,88336415,1017,1017,1017,1017,18
|
|
20230704,103300,88318109,1017,1017,1017,1017,0
|
|
20230704,103200,88318109,1017,1017,1017,1017,2
|
|
20230704,103100,88316075,1014,1014,1014,1014,0
|
|
20230704,103000,88316075,1014,1014,1014,1014,0
|
|
20230704,102900,88316075,1014,1014,1014,1014,1521
|
|
20230704,102800,86773781,1013,1013,1013,1013,0
|
|
20230704,102700,86773781,1013,1013,1013,1013,0
|
|
20230704,102600,86773781,1013,1013,1013,1013,2
|
|
20230704,102500,86771755,1012,1012,1012,1012,0
|
|
20230704,102400,86771755,1012,1012,1012,1012,0
|
|
20230704,102300,86771755,1012,1015,1015,1012,1006
|
|
20230704,102200,85753623,1017,1017,1017,1017,4
|
|
20230704,102100,85749555,1011,1011,1011,1011,0
|
|
20230704,102000,85749555,1011,1011,1011,1011,0
|
|
20230704,101900,85749555,1011,1011,1011,1011,2
|
|
20230704,101800,85747533,1011,1015,1015,1011,930
|
|
20230704,101700,84804927,1015,1017,1017,1015,688
|
|
20230704,101600,84106225,1017,1017,1017,1017,1
|
|
20230704,101500,84105208,1017,1017,1017,1017,0
|
|
20230704,101400,84105208,1017,1017,1017,1017,0
|
|
20230704,101300,84105208,1017,1017,1017,1017,80
|
|
20230704,101200,84023848,1017,1017,1017,1017,0
|
|
20230704,101100,84023848,1017,1017,1017,1017,0
|
|
20230704,101000,84023848,1017,1017,1017,1017,0
|
|
20230704,100900,84023848,1017,1017,1017,1017,1
|
|
20230704,100800,84022831,1017,1017,1017,1017,0
|
|
20230704,100700,84022831,1017,1017,1017,1017,1
|
|
20230704,100600,84021814,1017,1017,1017,1017,0
|
|
20230704,100500,84021814,1017,1017,1017,1017,2
|
|
20230704,100400,84019780,1016,1017,1017,1016,1104
|
|
20230704,100300,82897577,1018,1018,1018,1018,1001
|
|
20230704,100200,81878559,1020,1019,1020,1019,29
|
|
20230704,100100,81849005,1019,1019,1019,1019,0
|
|
20230704,100000,81849005,1019,1019,1019,1019,158
|
|
20230704,095900,81688003,1019,1019,1019,1019,549
|
|
20230704,095800,81128572,1019,1019,1019,1019,50
|
|
20230704,095700,81077622,1019,1019,1019,1019,99
|
|
20230704,095600,80976741,1019,1019,1019,1019,32
|
|
20230704,095500,80944133,1019,1018,1019,1018,94
|
|
20230704,095400,80848355,1018,1017,1018,1017,2
|
|
20230704,095300,80846320,1017,1017,1017,1017,0
|
|
20230704,095200,80846320,1017,1018,1018,1017,1333
|
|
20230704,095100,79490333,1019,1019,1020,1019,4
|
|
20230704,095000,79486256,1018,1018,1018,1018,0
|
|
20230704,094900,79486256,1018,1018,1018,1018,102
|
|
20230704,094800,79382420,1020,1020,1020,1020,0
|
|
20230704,094700,79382420,1020,1020,1020,1020,0
|
|
20230704,094600,79382420,1020,1020,1020,1020,0
|
|
20230704,094500,79382420,1020,1020,1020,1020,0
|
|
20230704,094400,79382420,1020,1020,1020,1020,74
|
|
20230704,094300,79306940,1020,1020,1020,1020,0
|
|
20230704,094200,79306940,1020,1020,1020,1020,3
|
|
20230704,094100,79303880,1020,1020,1020,1020,0
|
|
20230704,094000,79303880,1020,1020,1020,1020,0
|
|
20230704,093900,79303880,1020,1020,1020,1020,236
|
|
20230704,093800,79063160,1021,1021,1021,1021,0
|
|
20230704,093700,79063160,1021,1021,1021,1021,1
|
|
20230704,093600,79062139,1021,1021,1021,1021,0
|
|
20230704,093500,79062139,1021,1021,1021,1021,14
|
|
20230704,093400,79047845,1021,1021,1021,1021,86
|
|
20230704,093300,78960039,1021,1018,1021,1018,312
|
|
20230704,093200,78642409,1019,1019,1019,1019,4
|
|
20230704,093100,78638333,1019,1019,1019,1018,74
|
|
20230704,093000,78562928,1019,1019,1019,1019,29
|
|
20230704,092900,78533377,1019,1019,1019,1019,87
|
|
20230704,092800,78444724,1021,1021,1021,1021,2
|
|
20230704,092700,78442682,1021,1020,1021,1020,492
|
|
20230704,092600,77940372,1019,1018,1019,1018,557
|
|
20230704,092500,77373165,1016,1016,1017,1016,5855
|
|
20230704,092400,71422485,1016,1016,1016,1016,2172
|
|
20230704,092300,69215733,1016,1011,1016,1011,2785
|
|
20230704,092200,66397841,1011,1001,1012,1001,39979
|
|
20230704,092100,26280185,965,965,965,965,0
|
|
20230704,092000,26280185,965,965,965,965,0
|
|
20230704,091900,26280185,965,1025,1025,965,25671
|
|
20230704,091800,434866,1025,1025,1025,1025,3
|
|
20230704,091700,431791,1028,1028,1028,1028,10
|
|
20230704,091600,421511,1028,1028,1028,1028,0
|
|
20230704,091500,421511,1028,1028,1028,1028,0
|
|
20230704,091400,421511,1028,1028,1028,1028,0
|
|
20230704,091300,421511,1028,1028,1028,1028,0
|
|
20230704,091200,421511,1028,1028,1028,1028,0
|
|
20230704,091100,421511,1028,1028,1028,1028,7
|
|
20230704,091000,414315,1023,1023,1023,1023,0
|
|
20230704,090900,414315,1023,1023,1023,1023,2
|
|
20230704,090800,412269,1023,1023,1023,1023,0
|
|
20230704,090700,412269,1023,1023,1023,1023,199
|
|
20230704,090600,208692,1023,1023,1023,1023,35
|
|
20230704,090500,172887,1023,1023,1023,1023,0
|
|
20230704,090400,172887,1023,1023,1023,1023,0
|
|
20230704,090300,172887,1023,1023,1023,1023,0
|
|
20230704,090200,172887,1023,1023,1023,1023,50
|
|
20230704,090100,121737,1023,1023,1023,1023,25
|
|
20230704,090000,96162,1023,1023,1023,1023,94
|